KissMeData/087600/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200000	131861920	8860	8860	8860	8860	305
3	20240627	195900	131861920	8860	8860	8860	8860	0
4	20240627	195800	131861920	8860	8860	8860	8860	0
5	20240627	195700	131861920	8860	8860	8860	8860	0
6	20240627	195600	131861920	8860	8860	8860	8860	0
7	20240627	195500	131861920	8860	8860	8860	8860	0
8	20240627	195400	131861920	8860	8860	8860	8860	0
9	20240627	195300	131861920	8860	8860	8860	8860	0
10	20240627	195200	131861920	8860	8860	8860	8860	0
11	20240627	195100	131861920	8860	8860	8860	8860	0
12	20240627	195000	131861920	8860	8860	8860	8860	0
13	20240627	194900	131861920	8860	8860	8860	8860	0
14	20240627	194800	131861920	8860	8860	8860	8860	0
15	20240627	194700	131861920	8860	8860	8860	8860	0
16	20240627	194600	131861920	8860	8860	8860	8860	0
17	20240627	194500	131861920	8860	8860	8860	8860	0
18	20240627	194400	131861920	8860	8860	8860	8860	0
19	20240627	194300	131861920	8860	8860	8860	8860	0
20	20240627	194200	131861920	8860	8860	8860	8860	0
21	20240627	194100	131861920	8860	8860	8860	8860	0
22	20240627	194000	131861920	8860	8860	8860	8860	0
23	20240627	193900	131861920	8860	8860	8860	8860	0
24	20240627	193800	131861920	8860	8860	8860	8860	0
25	20240627	193700	131861920	8860	8860	8860	8860	0
26	20240627	193600	131861920	8860	8860	8860	8860	0
27	20240627	193500	131861920	8860	8860	8860	8860	0
28	20240627	193400	131861920	8860	8860	8860	8860	0
29	20240627	193300	131861920	8860	8860	8860	8860	0
30	20240627	193200	131861920	8860	8860	8860	8860	0
31	20240627	193100	131861920	8860	8860	8860	8860	0
32	20240627	193000	131861920	8860	8860	8860	8860	305
33	20240627	192900	131861920	8860	8860	8860	8860	0
34	20240627	192800	131861920	8860	8860	8860	8860	0
35	20240627	192700	131861920	8860	8860	8860	8860	0
36	20240627	192600	131861920	8860	8860	8860	8860	0
37	20240627	192500	131861920	8860	8860	8860	8860	0
38	20240627	192400	131861920	8860	8860	8860	8860	0
39	20240627	192300	131861920	8860	8860	8860	8860	0
40	20240627	192200	131861920	8860	8860	8860	8860	0
41	20240627	192100	131861920	8860	8860	8860	8860	0
42	20240627	192000	131861920	8860	8860	8860	8860	0
43	20240627	191900	131861920	8860	8860	8860	8860	0
44	20240627	191800	131861920	8860	8860	8860	8860	0
45	20240627	191700	131861920	8860	8860	8860	8860	0
46	20240627	191600	131861920	8860	8860	8860	8860	0
47	20240627	191500	131861920	8860	8860	8860	8860	0
48	20240627	191400	131861920	8860	8860	8860	8860	0
49	20240627	191300	131861920	8860	8860	8860	8860	0
50	20240627	191200	131861920	8860	8860	8860	8860	0
51	20240627	191100	131861920	8860	8860	8860	8860	0
52	20240627	191000	131861920	8860	8860	8860	8860	0
53	20240627	190900	131861920	8860	8860	8860	8860	0
54	20240627	190800	131861920	8860	8860	8860	8860	0
55	20240627	190700	131861920	8860	8860	8860	8860	0
56	20240627	190600	131861920	8860	8860	8860	8860	0
57	20240627	190500	131861920	8860	8860	8860	8860	0
58	20240627	190400	131861920	8860	8860	8860	8860	0
59	20240627	190300	131861920	8860	8860	8860	8860	0
60	20240627	190200	131861920	8860	8860	8860	8860	0
61	20240627	190100	131861920	8860	8860	8860	8860	0
62	20240627	190000	131861920	8860	8860	8860	8860	305
63	20240627	185900	131861920	8860	8860	8860	8860	0
64	20240627	185800	131861920	8860	8860	8860	8860	0
65	20240627	185700	131861920	8860	8860	8860	8860	0
66	20240627	185600	131861920	8860	8860	8860	8860	0
67	20240627	185500	131861920	8860	8860	8860	8860	0
68	20240627	185400	131861920	8860	8860	8860	8860	0
69	20240627	185300	131861920	8860	8860	8860	8860	0
70	20240627	185200	131861920	8860	8860	8860	8860	0
71	20240627	185100	131861920	8860	8860	8860	8860	0
72	20240627	185000	131861920	8860	8860	8860	8860	0
73	20240627	184900	131861920	8860	8860	8860	8860	0
74	20240627	184800	131861920	8860	8860	8860	8860	0
75	20240627	184700	131861920	8860	8860	8860	8860	0
76	20240627	184600	131861920	8860	8860	8860	8860	0
77	20240627	184500	131861920	8860	8860	8860	8860	0
78	20240627	184400	131861920	8860	8860	8860	8860	0
79	20240627	184300	131861920	8860	8860	8860	8860	0
80	20240627	184200	131861920	8860	8860	8860	8860	0
81	20240627	184100	131861920	8860	8860	8860	8860	0
82	20240627	184000	131861920	8860	8860	8860	8860	0
83	20240627	183900	131861920	8860	8860	8860	8860	0
84	20240627	183800	131861920	8860	8860	8860	8860	0
85	20240627	183700	131861920	8860	8860	8860	8860	0
86	20240627	183600	131861920	8860	8860	8860	8860	0
87	20240627	183500	131861920	8860	8860	8860	8860	0
88	20240627	183400	131861920	8860	8860	8860	8860	0
89	20240627	183300	131861920	8860	8860	8860	8860	0
90	20240627	183200	131861920	8860	8860	8860	8860	0
91	20240627	183100	131861920	8860	8860	8860	8860	0
92	20240627	183000	131861920	8860	8860	8860	8860	305
93	20240627	182900	131861920	8860	8860	8860	8860	0
94	20240627	182800	131861920	8860	8860	8860	8860	0
95	20240627	182700	131861920	8860	8860	8860	8860	0
96	20240627	182600	131861920	8860	8860	8860	8860	0
97	20240627	182500	131861920	8860	8860	8860	8860	0
98	20240627	182400	131861920	8860	8860	8860	8860	0
99	20240627	182300	131861920	8860	8860	8860	8860	0
100	20240627	182200	131861920	8860	8860	8860	8860	0
101	20240627	182100	131861920	8860	8860	8860	8860	0
102	20240627	182000	131861920	8860	8860	8860	8860	0
103	20240627	181900	131861920	8860	8860	8860	8860	0
104	20240627	181800	131861920	8860	8860	8860	8860	0
105	20240627	181700	131861920	8860	8860	8860	8860	0
106	20240627	181600	131861920	8860	8860	8860	8860	0
107	20240627	181500	131861920	8860	8860	8860	8860	0
108	20240627	181400	131861920	8860	8860	8860	8860	0
109	20240627	181300	131861920	8860	8860	8860	8860	0
110	20240627	181200	131861920	8860	8860	8860	8860	0
111	20240627	181100	131861920	8860	8860	8860	8860	0
112	20240627	181000	131861920	8860	8860	8860	8860	0
113	20240627	180900	131861920	8860	8860	8860	8860	0
114	20240627	180800	131861920	8860	8860	8860	8860	0
115	20240627	180700	131861920	8860	8860	8860	8860	0
116	20240627	180600	131861920	8860	8860	8860	8860	0
117	20240627	180500	131861920	8860	8860	8860	8860	0
118	20240627	180400	131861920	8860	8860	8860	8860	0
119	20240627	180300	131861920	8860	8860	8860	8860	0
120	20240627	180200	131861920	8860	8860	8860	8860	0
121	20240627	180100	131861920	8860	8860	8860	8860	0
122	20240627	180000	131861920	8860	8860	8860	8860	305
123	20240627	175900	131861920	8860	8860	8860	8860	0
124	20240627	175800	131861920	8860	8860	8860	8860	0
125	20240627	175700	131861920	8860	8860	8860	8860	0
126	20240627	175600	131861920	8860	8860	8860	8860	0
127	20240627	175500	131861920	8860	8860	8860	8860	0
128	20240627	175400	131861920	8860	8860	8860	8860	0
129	20240627	175300	131861920	8860	8860	8860	8860	0
130	20240627	175200	131861920	8860	8860	8860	8860	0
131	20240627	175100	131861920	8860	8860	8860	8860	0
132	20240627	175000	131861920	8860	8860	8860	8860	0
133	20240627	174900	131861920	8860	8860	8860	8860	0
134	20240627	174800	131861920	8860	8860	8860	8860	0
135	20240627	174700	131861920	8860	8860	8860	8860	0
136	20240627	174600	131861920	8860	8860	8860	8860	0
137	20240627	174500	131861920	8860	8860	8860	8860	0
138	20240627	174400	131861920	8860	8860	8860	8860	0
139	20240627	174300	131861920	8860	8860	8860	8860	0
140	20240627	174200	131861920	8860	8860	8860	8860	0
141	20240627	174100	131861920	8860	8860	8860	8860	0
142	20240627	174000	131861920	8860	8860	8860	8860	0
143	20240627	173900	131861920	8860	8860	8860	8860	0
144	20240627	173800	131861920	8860	8860	8860	8860	0
145	20240627	173700	131861920	8860	8860	8860	8860	0
146	20240627	173600	131861920	8860	8860	8860	8860	0
147	20240627	173500	131861920	8860	8860	8860	8860	0
148	20240627	173400	131861920	8860	8860	8860	8860	0
149	20240627	173300	131861920	8860	8860	8860	8860	0
150	20240627	173200	131861920	8860	8860	8860	8860	0
151	20240627	173100	131861920	8860	8860	8860	8860	0
152	20240627	173000	131861920	8860	8860	8860	8860	305
153	20240627	172900	131861920	8860	8860	8860	8860	0
154	20240627	172800	131861920	8860	8860	8860	8860	0
155	20240627	172700	131861920	8860	8860	8860	8860	0
156	20240627	172600	131861920	8860	8860	8860	8860	0
157	20240627	172500	131861920	8860	8860	8860	8860	0
158	20240627	172400	131861920	8860	8860	8860	8860	0
159	20240627	172300	131861920	8860	8860	8860	8860	0
160	20240627	172200	131861920	8860	8860	8860	8860	0
161	20240627	172100	131861920	8860	8860	8860	8860	0
162	20240627	172000	131861920	8860	8860	8860	8860	0
163	20240627	171900	131861920	8860	8860	8860	8860	0
164	20240627	171800	131861920	8860	8860	8860	8860	0
165	20240627	171700	131861920	8860	8860	8860	8860	0
166	20240627	171600	131861920	8860	8860	8860	8860	0
167	20240627	171500	131861920	8860	8860	8860	8860	0
168	20240627	171400	131861920	8860	8860	8860	8860	0
169	20240627	171300	131861920	8860	8860	8860	8860	0
170	20240627	171200	131861920	8860	8860	8860	8860	0
171	20240627	171100	131861920	8860	8860	8860	8860	0
172	20240627	171000	131861920	8860	8860	8860	8860	0
173	20240627	170900	131861920	8860	8860	8860	8860	0
174	20240627	170800	131861920	8860	8860	8860	8860	0
175	20240627	170700	131861920	8860	8860	8860	8860	0
176	20240627	170600	131861920	8860	8860	8860	8860	0
177	20240627	170500	131861920	8860	8860	8860	8860	0
178	20240627	170400	131861920	8860	8860	8860	8860	0
179	20240627	170300	131861920	8860	8860	8860	8860	0
180	20240627	170200	131861920	8860	8860	8860	8860	0
181	20240627	170100	131861920	8860	8860	8860	8860	0
182	20240627	170000	131861920	8860	8860	8860	8860	305
183	20240627	165900	131861920	8860	8860	8860	8860	0
184	20240627	165800	131861920	8860	8860	8860	8860	0
185	20240627	165700	131861920	8860	8860	8860	8860	0
186	20240627	165600	131861920	8860	8860	8860	8860	0
187	20240627	165500	131861920	8860	8860	8860	8860	0
188	20240627	165400	131861920	8860	8860	8860	8860	0
189	20240627	165300	131861920	8860	8860	8860	8860	0
190	20240627	165200	131861920	8860	8860	8860	8860	0
191	20240627	165100	131861920	8860	8860	8860	8860	0
192	20240627	165000	131861920	8860	8860	8860	8860	0
193	20240627	164900	131861920	8860	8860	8860	8860	0
194	20240627	164800	131861920	8860	8860	8860	8860	0
195	20240627	164700	131861920	8860	8860	8860	8860	0
196	20240627	164600	131861920	8860	8860	8860	8860	0
197	20240627	164500	131861920	8860	8860	8860	8860	0
198	20240627	164400	131861920	8860	8860	8860	8860	0
199	20240627	164300	131861920	8860	8860	8860	8860	0
200	20240627	164200	131861920	8860	8860	8860	8860	0
201	20240627	164100	131861920	8860	8860	8860	8860	0
202	20240627	164000	131861920	8860	8860	8860	8860	0
203	20240627	163900	131861920	8860	8860	8860	8860	0
204	20240627	163800	131861920	8860	8860	8860	8860	0
205	20240627	163700	131861920	8860	8860	8860	8860	0
206	20240627	163600	131861920	8860	8860	8860	8860	0
207	20240627	163500	131861920	8860	8860	8860	8860	0
208	20240627	163400	131861920	8860	8860	8860	8860	0
209	20240627	163300	131861920	8860	8860	8860	8860	0
210	20240627	163200	131861920	8860	8860	8860	8860	0
211	20240627	163100	131861920	8860	8860	8860	8860	0
212	20240627	163000	131861920	8860	8860	8860	8860	305
213	20240627	162900	131861920	8860	8860	8860	8860	0
214	20240627	162800	131861920	8860	8860	8860	8860	0
215	20240627	162700	131861920	8860	8860	8860	8860	0
216	20240627	162600	131861920	8860	8860	8860	8860	0
217	20240627	162500	131861920	8860	8860	8860	8860	0
218	20240627	162400	131861920	8860	8860	8860	8860	0
219	20240627	162300	131861920	8860	8860	8860	8860	0
220	20240627	162200	131861920	8860	8860	8860	8860	0
221	20240627	162100	131861920	8860	8860	8860	8860	0
222	20240627	162000	131861920	8860	8860	8860	8860	0
223	20240627	161900	131861920	8860	8860	8860	8860	0
224	20240627	161800	131861920	8860	8860	8860	8860	0
225	20240627	161700	131861920	8860	8860	8860	8860	0
226	20240627	161600	131861920	8860	8860	8860	8860	0
227	20240627	161500	131861920	8860	8860	8860	8860	0
228	20240627	161400	131861920	8860	8860	8860	8860	0
229	20240627	161300	131861920	8860	8860	8860	8860	0
230	20240627	161200	131861920	8860	8860	8860	8860	0
231	20240627	161100	131861920	8860	8860	8860	8860	0
232	20240627	161000	131861920	8860	8860	8860	8860	0
233	20240627	160900	131861920	8860	8860	8860	8860	0
234	20240627	160800	131861920	8860	8860	8860	8860	0
235	20240627	160700	131861920	8860	8860	8860	8860	0
236	20240627	160600	131861920	8860	8860	8860	8860	0
237	20240627	160500	131861920	8860	8860	8860	8860	0
238	20240627	160400	131861920	8860	8860	8860	8860	0
239	20240627	160300	131861920	8860	8860	8860	8860	0
240	20240627	160200	131861920	8860	8860	8860	8860	0
241	20240627	160100	131861920	8860	8860	8860	8860	0
242	20240627	160000	131861920	8860	8860	8860	8860	305
243	20240627	155900	131861920	8860	8860	8860	8860	0
244	20240627	155800	131861920	8860	8860	8860	8860	0
245	20240627	155700	131861920	8860	8860	8860	8860	0
246	20240627	155600	131861920	8860	8860	8860	8860	0
247	20240627	155500	131861920	8860	8860	8860	8860	0
248	20240627	155400	131861920	8860	8860	8860	8860	0
249	20240627	155300	131861920	8860	8860	8860	8860	0
250	20240627	155200	131861920	8860	8860	8860	8860	0
251	20240627	155100	131861920	8860	8860	8860	8860	0
252	20240627	155000	131861920	8860	8860	8860	8860	0
253	20240627	154900	131861920	8860	8860	8860	8860	0
254	20240627	154800	131861920	8860	8860	8860	8860	0
255	20240627	154700	131861920	8860	8860	8860	8860	0
256	20240627	154600	131861920	8860	8860	8860	8860	0
257	20240627	154500	131861920	8860	8860	8860	8860	0
258	20240627	154400	131861920	8860	8860	8860	8860	0
259	20240627	154300	131861920	8860	8860	8860	8860	0
260	20240627	154200	131861920	8860	8860	8860	8860	0
261	20240627	154100	131861920	8860	8860	8860	8860	0
262	20240627	154000	131861920	8860	8860	8860	8860	0
263	20240627	153900	131861920	8860	8860	8860	8860	0
264	20240627	153800	131861920	8860	8860	8860	8860	0
265	20240627	153700	131861920	8860	8860	8860	8860	0
266	20240627	153600	131861920	8860	8860	8860	8860	0
267	20240627	153500	131861920	8860	8860	8860	8860	0
268	20240627	153400	131861920	8860	8860	8860	8860	0
269	20240627	153300	131861920	8860	8860	8860	8860	0
270	20240627	153200	131861920	8860	8860	8860	8860	0
271	20240627	153100	131861920	8860	8860	8860	8860	0
272	20240627	153000	131861920	8860	8860	8860	8860	610
273	20240627	152900	129159620	8820	8820	8820	8820	0
274	20240627	152800	129159620	8820	8820	8820	8820	0
275	20240627	152700	129159620	8820	8820	8820	8820	0
276	20240627	152600	129159620	8820	8820	8820	8820	0
277	20240627	152500	129159620	8820	8820	8820	8820	0
278	20240627	152400	129159620	8820	8820	8820	8820	0
279	20240627	152300	129159620	8820	8820	8820	8820	0
280	20240627	152200	129159620	8820	8820	8820	8820	0
281	20240627	152100	129159620	8820	8820	8820	8820	0
282	20240627	152000	129159620	8820	8820	8820	8820	0
283	20240627	151900	129159620	8820	8750	8820	8750	11
284	20240627	151800	129063300	8740	8740	8740	8740	976
285	20240627	151700	120533060	8750	8750	8750	8750	5
286	20240627	151600	120489310	8750	8750	8750	8750	40
287	20240627	151500	120139310	8750	8750	8760	8750	496
288	20240627	151400	115799110	8810	8810	8810	8810	115
289	20240627	151300	114785960	8820	8820	8820	8820	0
290	20240627	151200	114785960	8820	8810	8820	8810	2
291	20240627	151100	114768330	8750	8750	8750	8750	161
292	20240627	151000	113359580	8750	8750	8750	8750	451
293	20240627	150900	109413330	8760	8760	8760	8760	0
294	20240627	150800	109413330	8760	8760	8760	8760	189
295	20240627	150700	107757690	8760	8760	8760	8760	71
296	20240627	150600	107135730	8760	8760	8760	8760	0
297	20240627	150500	107135730	8760	8760	8760	8760	0
298	20240627	150400	107135730	8760	8760	8760	8760	0
299	20240627	150300	107135730	8760	8760	8760	8760	100
300	20240627	150200	106259730	8790	8790	8790	8790	0
301	20240627	150100	106259730	8790	8790	8790	8790	0
302	20240627	150000	106259730	8790	8790	8790	8790	0
303	20240627	145900	106259730	8790	8790	8790	8790	11
304	20240627	145800	106163040	8790	8790	8790	8790	0
305	20240627	145700	106163040	8790	8790	8790	8790	0
306	20240627	145600	106163040	8790	8790	8790	8790	81
307	20240627	145500	105451050	8790	8790	8790	8790	84
308	20240627	145400	104712690	8750	8750	8750	8750	0
309	20240627	145300	104712690	8750	8750	8750	8750	0
310	20240627	145200	104712690	8750	8750	8750	8750	0
311	20240627	145100	104712690	8750	8770	8770	8750	101
312	20240627	145000	103828130	8760	8760	8760	8760	0
313	20240627	144900	103828130	8760	8760	8760	8760	0
314	20240627	144800	103828130	8760	8760	8760	8760	0
315	20240627	144700	103828130	8760	8760	8760	8760	0
316	20240627	144600	103828130	8760	8760	8760	8760	0
317	20240627	144500	103828130	8760	8760	8760	8760	0
318	20240627	144400	103828130	8760	8760	8760	8760	0
319	20240627	144300	103828130	8760	8760	8760	8760	0
320	20240627	144200	103828130	8760	8760	8760	8760	130
321	20240627	144100	102689330	8770	8770	8770	8770	0
322	20240627	144000	102689330	8770	8770	8770	8770	6
323	20240627	143900	102636710	8770	8770	8770	8770	34
324	20240627	143800	102338530	8770	8770	8770	8770	0
325	20240627	143700	102338530	8770	8770	8770	8770	0
326	20240627	143600	102338530	8770	8770	8770	8770	48
327	20240627	143500	101917570	8780	8780	8780	8780	0
328	20240627	143400	101917570	8780	8780	8780	8780	0
329	20240627	143300	101917570	8780	8780	8780	8780	0
330	20240627	143200	101917570	8780	8780	8780	8780	0
331	20240627	143100	101917570	8780	8780	8780	8780	0
332	20240627	143000	101917570	8780	8780	8780	8780	0
333	20240627	142900	101917570	8780	8780	8780	8780	5
334	20240627	142800	101873670	8780	8780	8780	8780	210
335	20240627	142700	100029870	8780	8780	8780	8780	2
336	20240627	142600	100012310	8780	8780	8780	8780	0
337	20240627	142500	100012310	8780	8780	8780	8780	2
338	20240627	142400	99994750	8770	8770	8770	8770	0
339	20240627	142300	99994750	8770	8770	8770	8760	139
340	20240627	142200	98775800	8770	8780	8780	8770	401
341	20240627	142100	95258990	8780	8780	8780	8780	0
342	20240627	142000	95258990	8780	8780	8780	8780	106
343	20240627	141900	94328310	8790	8810	8810	8790	122
344	20240627	141800	93255890	8800	8800	8800	8800	0
345	20240627	141700	93255890	8800	8800	8800	8800	379
346	20240627	141600	89920690	8800	8800	8800	8800	72
347	20240627	141500	89287090	8800	8800	8800	8800	72
348	20240627	141400	88653490	8800	8800	8800	8800	72
349	20240627	141300	88019890	8800	8800	8800	8800	371
350	20240627	141200	84755090	8800	8800	8800	8800	0
351	20240627	141100	84755090	8800	8800	8800	8800	3
352	20240627	141000	84728690	8810	8810	8810	8810	0
353	20240627	140900	84728690	8810	8810	8810	8810	0
354	20240627	140800	84728690	8810	8810	8810	8810	131
355	20240627	140700	83574580	8820	8820	8820	8820	0
356	20240627	140600	83574580	8820	8820	8820	8820	469
357	20240627	140500	79438000	8840	8840	8840	8840	0
358	20240627	140400	79438000	8840	8840	8840	8840	0
359	20240627	140300	79438000	8840	8840	8840	8840	0
360	20240627	140200	79438000	8840	8840	8840	8840	1
361	20240627	140100	79429160	8820	8820	8820	8820	0
362	20240627	140000	79429160	8820	8820	8820	8820	0
363	20240627	135900	79429160	8820	8840	8840	8820	318
364	20240627	135800	76621200	8850	8850	8850	8850	0
365	20240627	135700	76621200	8850	8850	8850	8850	0
366	20240627	135600	76621200	8850	8830	8850	8830	446
367	20240627	135500	72683000	8830	8830	8830	8830	0
368	20240627	135400	72683000	8830	8830	8830	8830	0
369	20240627	135300	72683000	8830	8830	8830	8830	0
370	20240627	135200	72683000	8830	8840	8840	8830	556
371	20240627	135100	67772960	8840	8840	8840	8840	0
372	20240627	135000	67772960	8840	8840	8840	8840	0
373	20240627	134900	67772960	8840	8840	8840	8840	36
374	20240627	134800	67454720	8840	8840	8840	8840	0
375	20240627	134700	67454720	8840	8840	8840	8840	0
376	20240627	134600	67454720	8840	8840	8840	8840	1
377	20240627	134500	67445880	8830	8830	8830	8830	0
378	20240627	134400	67445880	8830	8830	8830	8830	0
379	20240627	134300	67445880	8830	8830	8830	8830	2
380	20240627	134200	67428220	8830	8830	8830	8830	0
381	20240627	134100	67428220	8830	8830	8830	8830	0
382	20240627	134000	67428220	8830	8830	8830	8830	0
383	20240627	133900	67428220	8830	8830	8830	8830	0
384	20240627	133800	67428220	8830	8830	8830	8830	0
385	20240627	133700	67428220	8830	8830	8830	8830	1
386	20240627	133600	67419390	8850	8850	8850	8850	0
387	20240627	133500	67419390	8850	8850	8850	8850	0
388	20240627	133400	67419390	8850	8850	8850	8850	0
389	20240627	133300	67419390	8850	8850	8850	8850	0
390	20240627	133200	67419390	8850	8850	8850	8850	0
391	20240627	133100	67419390	8850	8850	8850	8850	0
392	20240627	133000	67419390	8850	8850	8850	8850	0
393	20240627	132900	67419390	8850	8850	8850	8850	0
394	20240627	132800	67419390	8850	8850	8850	8850	0
395	20240627	132700	67419390	8850	8850	8850	8850	0
396	20240627	132600	67419390	8850	8850	8850	8850	0
397	20240627	132500	67419390	8850	8850	8850	8850	0
398	20240627	132400	67419390	8850	8850	8850	8850	0
399	20240627	132300	67419390	8850	8850	8850	8850	0
400	20240627	132200	67419390	8850	8850	8850	8850	0
401	20240627	132100	67419390	8850	8850	8850	8850	0
402	20240627	132000	67419390	8850	8850	8850	8850	10
403	20240627	131900	67330890	8830	8830	8830	8830	15
404	20240627	131800	67198440	8830	8830	8830	8830	0
405	20240627	131700	67198440	8830	8830	8830	8830	0
406	20240627	131600	67198440	8830	8830	8830	8830	0
407	20240627	131500	67198440	8830	8830	8830	8830	0
408	20240627	131400	67198440	8830	8830	8830	8830	0
409	20240627	131300	67198440	8830	8830	8830	8830	0
410	20240627	131200	67198440	8830	8830	8830	8830	0
411	20240627	131100	67198440	8830	8830	8830	8830	0
412	20240627	131000	67198440	8830	8830	8830	8830	0
413	20240627	130900	67198440	8830	8830	8830	8830	0
414	20240627	130800	67198440	8830	8830	8830	8830	0
415	20240627	130700	67198440	8830	8830	8830	8830	0
416	20240627	130600	67198440	8830	8830	8830	8830	0
417	20240627	130500	67198440	8830	8830	8830	8830	0
418	20240627	130400	67198440	8830	8830	8830	8830	0
419	20240627	130300	67198440	8830	8830	8830	8830	0
420	20240627	130200	67198440	8830	8830	8830	8830	1
421	20240627	130100	67189610	8830	8830	8830	8830	0
422	20240627	130000	67189610	8830	8830	8830	8830	0
423	20240627	125900	67189610	8830	8830	8830	8830	0
424	20240627	125800	67189610	8830	8830	8830	8830	0
425	20240627	125700	67189610	8830	8830	8830	8830	0
426	20240627	125600	67189610	8830	8830	8830	8830	0
427	20240627	125500	67189610	8830	8830	8830	8830	0
428	20240627	125400	67189610	8830	8830	8830	8830	0
429	20240627	125300	67189610	8830	8830	8830	8830	0
430	20240627	125200	67189610	8830	8830	8830	8830	0
431	20240627	125100	67189610	8830	8830	8830	8830	13
432	20240627	125000	67074820	8840	8840	8840	8840	0
433	20240627	124900	67074820	8840	8840	8840	8840	0
434	20240627	124800	67074820	8840	8840	8840	8840	0
435	20240627	124700	67074820	8840	8840	8840	8840	0
436	20240627	124600	67074820	8840	8840	8840	8840	0
437	20240627	124500	67074820	8840	8840	8840	8840	0
438	20240627	124400	67074820	8840	8840	8840	8840	27
439	20240627	124300	66836140	8820	8820	8820	8820	103
440	20240627	124200	65927680	8830	8830	8830	8830	0
441	20240627	124100	65927680	8830	8830	8830	8830	0
442	20240627	124000	65927680	8830	8830	8830	8830	0
443	20240627	123900	65927680	8830	8830	8830	8830	1
444	20240627	123800	65918850	8840	8840	8840	8840	0
445	20240627	123700	65918850	8840	8840	8840	8840	0
446	20240627	123600	65918850	8840	8840	8840	8840	0
447	20240627	123500	65918850	8840	8840	8840	8840	0
448	20240627	123400	65918850	8840	8840	8840	8840	1
449	20240627	123300	65910010	8840	8840	8840	8840	0
450	20240627	123200	65910010	8840	8840	8840	8840	0
451	20240627	123100	65910010	8840	8840	8840	8840	0
452	20240627	123000	65910010	8840	8840	8840	8840	0
453	20240627	122900	65910010	8840	8840	8840	8840	0
454	20240627	122800	65910010	8840	8840	8840	8840	0
455	20240627	122700	65910010	8840	8840	8840	8840	0
456	20240627	122600	65910010	8840	8840	8840	8840	0
457	20240627	122500	65910010	8840	8840	8840	8840	0
458	20240627	122400	65910010	8840	8840	8840	8840	0
459	20240627	122300	65910010	8840	8840	8840	8840	0
460	20240627	122200	65910010	8840	8840	8840	8840	0
461	20240627	122100	65910010	8840	8840	8840	8840	0
462	20240627	122000	65910010	8840	8840	8840	8840	0
463	20240627	121900	65910010	8840	8840	8840	8840	0
464	20240627	121800	65910010	8840	8840	8840	8840	0
465	20240627	121700	65910010	8840	8840	8840	8840	0
466	20240627	121600	65910010	8840	8840	8840	8840	0
467	20240627	121500	65910010	8840	8840	8840	8840	0
468	20240627	121400	65910010	8840	8840	8840	8840	0
469	20240627	121300	65910010	8840	8840	8840	8840	0
470	20240627	121200	65910010	8840	8840	8840	8840	0
471	20240627	121100	65910010	8840	8840	8840	8840	0
472	20240627	121000	65910010	8840	8840	8840	8840	0
473	20240627	120900	65910010	8840	8840	8840	8840	0
474	20240627	120800	65910010	8840	8840	8840	8840	0
475	20240627	120700	65910010	8840	8840	8840	8840	0
476	20240627	120600	65910010	8840	8840	8840	8840	0
477	20240627	120500	65910010	8840	8840	8840	8840	0
478	20240627	120400	65910010	8840	8840	8840	8840	0
479	20240627	120300	65910010	8840	8840	8840	8840	0
480	20240627	120200	65910010	8840	8840	8840	8840	27
481	20240627	120100	65671330	8820	8820	8820	8820	0
482	20240627	120000	65671330	8820	8820	8820	8820	0
483	20240627	115900	65671330	8820	8820	8820	8820	0
484	20240627	115800	65671330	8820	8820	8820	8820	0
485	20240627	115700	65671330	8820	8820	8820	8820	0
486	20240627	115600	65671330	8820	8820	8820	8820	0
487	20240627	115500	65671330	8820	8820	8820	8820	0
488	20240627	115400	65671330	8820	8820	8820	8820	0
489	20240627	115300	65671330	8820	8820	8820	8820	0
490	20240627	115200	65671330	8820	8820	8820	8820	0
491	20240627	115100	65671330	8820	8820	8820	8820	0
492	20240627	115000	65671330	8820	8820	8820	8820	0
493	20240627	114900	65671330	8820	8820	8820	8820	0
494	20240627	114800	65671330	8820	8820	8820	8820	0
495	20240627	114700	65671330	8820	8820	8820	8820	0
496	20240627	114600	65671330	8820	8820	8820	8820	0
497	20240627	114500	65671330	8820	8820	8820	8820	0
498	20240627	114400	65671330	8820	8820	8820	8820	0
499	20240627	114300	65671330	8820	8820	8820	8820	0
500	20240627	114200	65671330	8820	8820	8820	8820	0
501	20240627	114100	65671330	8820	8820	8820	8820	0
502	20240627	114000	65671330	8820	8820	8820	8820	0
503	20240627	113900	65671330	8820	8820	8820	8820	0
504	20240627	113800	65671330	8820	8820	8820	8820	0
505	20240627	113700	65671330	8820	8820	8820	8820	0
506	20240627	113600	65671330	8820	8820	8820	8820	0
507	20240627	113500	65671330	8820	8820	8820	8820	0
508	20240627	113400	65671330	8820	8820	8820	8820	0
509	20240627	113300	65671330	8820	8820	8820	8820	0
510	20240627	113200	65671330	8820	8820	8820	8820	0
511	20240627	113100	65671330	8820	8820	8820	8820	0
512	20240627	113000	65671330	8820	8820	8820	8820	0
513	20240627	112900	65671330	8820	8820	8820	8820	0
514	20240627	112800	65671330	8820	8820	8820	8820	8
515	20240627	112700	65600770	8870	8870	8870	8870	10
516	20240627	112600	65512070	8820	8820	8820	8820	0
517	20240627	112500	65512070	8820	8820	8820	8820	0
518	20240627	112400	65512070	8820	8820	8820	8820	0
519	20240627	112300	65512070	8820	8820	8820	8820	0
520	20240627	112200	65512070	8820	8830	8830	8820	50
521	20240627	112100	65070730	8870	8870	8870	8870	0
522	20240627	112000	65070730	8870	8870	8870	8870	0
523	20240627	111900	65070730	8870	8870	8870	8870	0
524	20240627	111800	65070730	8870	8870	8870	8870	0
525	20240627	111700	65070730	8870	8870	8870	8870	0
526	20240627	111600	65070730	8870	8870	8870	8870	0
527	20240627	111500	65070730	8870	8870	8870	8870	0
528	20240627	111400	65070730	8870	8870	8870	8870	0
529	20240627	111300	65070730	8870	8870	8870	8870	0
530	20240627	111200	65070730	8870	8870	8870	8870	0
531	20240627	111100	65070730	8870	8870	8870	8870	0
532	20240627	111000	65070730	8870	8870	8870	8870	0
533	20240627	110900	65070730	8870	8870	8870	8870	0
534	20240627	110800	65070730	8870	8870	8870	8870	0
535	20240627	110700	65070730	8870	8870	8870	8870	0
536	20240627	110600	65070730	8870	8870	8870	8870	1
537	20240627	110500	65061860	8830	8830	8830	8830	0
538	20240627	110400	65061860	8830	8830	8830	8830	0
539	20240627	110300	65061860	8830	8830	8830	8830	0
540	20240627	110200	65061860	8830	8830	8830	8830	0
541	20240627	110100	65061860	8830	8830	8830	8830	55
542	20240627	110000	64576210	8830	8830	8830	8830	0
543	20240627	105900	64576210	8830	8830	8830	8830	60
544	20240627	105800	64046410	8830	8830	8830	8830	0
545	20240627	105700	64046410	8830	8830	8830	8830	0
546	20240627	105600	64046410	8830	8840	8840	8830	130
547	20240627	105500	62897460	8870	8870	8870	8870	0
548	20240627	105400	62897460	8870	8870	8870	8870	0
549	20240627	105300	62897460	8870	8870	8870	8870	1
550	20240627	105200	62888590	8850	8850	8850	8850	67
551	20240627	105100	62295640	8860	8860	8860	8860	15
552	20240627	105000	62162740	8870	8870	8870	8870	51
553	20240627	104900	61710370	8860	8860	8860	8860	0
554	20240627	104800	61710370	8860	8860	8860	8860	0
555	20240627	104700	61710370	8860	8860	8860	8860	0
556	20240627	104600	61710370	8860	8860	8860	8860	0
557	20240627	104500	61710370	8860	8860	8860	8860	0
558	20240627	104400	61710370	8860	8860	8860	8860	95
559	20240627	104300	60868670	8850	8860	8860	8850	238
560	20240627	104200	58762320	8880	8880	8880	8880	0
561	20240627	104100	58762320	8880	8880	8880	8880	1
562	20240627	104000	58753440	8860	8860	8860	8860	0
563	20240627	103900	58753440	8860	8860	8860	8860	0
564	20240627	103800	58753440	8860	8860	8860	8860	0
565	20240627	103700	58753440	8860	8860	8860	8860	130
566	20240627	103600	57601640	8840	8840	8840	8840	20
567	20240627	103500	57424840	8920	8920	8920	8920	5
568	20240627	103400	57380240	8930	8930	8930	8930	0
569	20240627	103300	57380240	8930	8930	8930	8930	1141
570	20240627	103200	47191110	8930	8930	8930	8930	10
571	20240627	103100	47101810	8950	8950	8950	8950	0
572	20240627	103000	47101810	8950	8950	8950	8950	0
573	20240627	102900	47101810	8950	8950	8950	8950	0
574	20240627	102800	47101810	8950	8950	8950	8950	0
575	20240627	102700	47101810	8950	8950	8950	8950	0
576	20240627	102600	47101810	8950	8950	8950	8950	0
577	20240627	102500	47101810	8950	8950	8950	8950	0
578	20240627	102400	47101810	8950	8950	8950	8950	0
579	20240627	102300	47101810	8950	8950	8950	8950	0
580	20240627	102200	47101810	8950	8950	8950	8950	0
581	20240627	102100	47101810	8950	8930	8950	8930	100
582	20240627	102000	46207700	8930	8930	8930	8930	34
583	20240627	101900	45904080	8830	8830	8830	8830	0
584	20240627	101800	45904080	8830	8840	8840	8830	100
585	20240627	101700	45020940	8840	8840	8840	8840	0
586	20240627	101600	45020940	8840	8840	8840	8840	20
587	20240627	101500	44844140	8940	8940	8940	8940	5
588	20240627	101400	44799440	8960	8960	8960	8960	0
589	20240627	101300	44799440	8960	8960	8960	8960	0
590	20240627	101200	44799440	8960	8960	8960	8960	0
591	20240627	101100	44799440	8960	8960	8960	8960	0
592	20240627	101000	44799440	8960	8960	8960	8960	0
593	20240627	100900	44799440	8960	8960	8960	8960	0
594	20240627	100800	44799440	8960	8960	8960	8960	0
595	20240627	100700	44799440	8960	8960	8960	8960	10
596	20240627	100600	44709840	8970	8970	8970	8970	1
597	20240627	100500	44700870	8930	8910	8930	8910	295
598	20240627	100400	42070940	8910	8900	8910	8900	135
599	20240627	100300	40869430	8900	8890	8900	8890	33
600	20240627	100200	40576020	8900	8900	8900	8900	0
601	20240627	100100	40576020	8900	8900	8900	8900	0
602	20240627	100000	40576020	8900	8900	8900	8900	0
603	20240627	095900	40576020	8900	8900	8900	8900	1
604	20240627	095800	40567120	8810	8810	8810	8810	0
605	20240627	095700	40567120	8810	8810	8810	8810	0
606	20240627	095600	40567120	8810	8810	8810	8810	0
607	20240627	095500	40567120	8810	8810	8810	8810	0
608	20240627	095400	40567120	8810	8810	8810	8810	0
609	20240627	095300	40567120	8810	8810	8810	8810	0
610	20240627	095200	40567120	8810	8810	8810	8810	0
611	20240627	095100	40567120	8810	8800	8810	8800	207
612	20240627	095000	38743570	8770	8770	8770	8770	2
613	20240627	094900	38726030	8790	8790	8790	8790	0
614	20240627	094800	38726030	8790	8790	8790	8790	0
615	20240627	094700	38726030	8790	8810	8810	8790	15
616	20240627	094600	38594030	8810	8810	8810	8810	0
617	20240627	094500	38594030	8810	8800	8810	8770	393
618	20240627	094400	35138440	8850	8850	8850	8850	0
619	20240627	094300	35138440	8850	8850	8850	8850	0
620	20240627	094200	35138440	8850	8850	8850	8850	0
621	20240627	094100	35138440	8850	8850	8850	8850	0
622	20240627	094000	35138440	8850	8850	8850	8850	50
623	20240627	093900	34695940	8850	8850	8850	8850	0
624	20240627	093800	34695940	8850	8850	8850	8850	0
625	20240627	093700	34695940	8850	8850	8850	8850	0
626	20240627	093600	34695940	8850	8850	8850	8850	0
627	20240627	093500	34695940	8850	8850	8850	8850	0
628	20240627	093400	34695940	8850	8850	8850	8850	11
629	20240627	093300	34598590	8770	8820	8820	8770	335
630	20240627	093200	31650910	8830	8830	8830	8830	0
631	20240627	093100	31650910	8830	8830	8830	8830	0
632	20240627	093000	31650910	8830	8840	8840	8830	1085
633	20240627	092900	22069700	8840	8840	8840	8840	0
634	20240627	092800	22069700	8840	8840	8840	8840	20
635	20240627	092700	21892900	8840	8840	8840	8840	0
636	20240627	092600	21892900	8840	8840	8840	8840	2
637	20240627	092500	21875220	8860	8850	8860	8850	113
638	20240627	092400	20875040	8840	8840	8840	8840	0
639	20240627	092300	20875040	8840	8840	8840	8840	0
640	20240627	092200	20875040	8840	8860	8860	8840	218
641	20240627	092100	18946400	8860	8900	8900	8860	1016
642	20240627	092000	9931100	8900	8900	8900	8900	13
643	20240627	091900	9815400	8890	8890	8890	8890	0
644	20240627	091800	9815400	8890	8890	8890	8890	0
645	20240627	091700	9815400	8890	8890	8890	8890	0
646	20240627	091600	9815400	8890	8890	8890	8890	0
647	20240627	091500	9815400	8890	8900	8900	8890	50
648	20240627	091400	9370870	8890	8890	8890	8890	0
649	20240627	091300	9370870	8890	8890	8890	8890	0
650	20240627	091200	9370870	8890	8900	8900	8890	5
651	20240627	091100	9326400	8890	8890	8890	8890	100
652	20240627	091000	8437400	8890	8890	8890	8890	0
653	20240627	090900	8437400	8890	8890	8890	8890	263
654	20240627	090800	6099330	8980	8980	8980	8980	0
655	20240627	090700	6099330	8980	8980	8980	8980	0
656	20240627	090600	6099330	8980	8980	8980	8980	0
657	20240627	090500	6099330	8980	8980	8980	8950	184
658	20240627	090400	4447310	8980	8970	8980	8970	162
659	20240627	090300	2993410	8950	8950	8950	8950	0
660	20240627	090200	2993410	8950	8950	8950	8950	0
661	20240627	090100	2993410	8950	8950	8950	8950	0
662	20240627	090000	2993410	8950	8990	8990	8900	335