KissMeData/046890/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193000	1235951370	9130	9130	9130	9130	5014
3	20240627	192900	1235951370	9130	9130	9130	9130	0
4	20240627	192800	1235951370	9130	9130	9130	9130	0
5	20240627	192700	1235951370	9130	9130	9130	9130	0
6	20240627	192600	1235951370	9130	9130	9130	9130	0
7	20240627	192500	1235951370	9130	9130	9130	9130	0
8	20240627	192400	1235951370	9130	9130	9130	9130	0
9	20240627	192300	1235951370	9130	9130	9130	9130	0
10	20240627	192200	1235951370	9130	9130	9130	9130	0
11	20240627	192100	1235951370	9130	9130	9130	9130	0
12	20240627	192000	1235951370	9130	9130	9130	9130	0
13	20240627	191900	1235951370	9130	9130	9130	9130	0
14	20240627	191800	1235951370	9130	9130	9130	9130	0
15	20240627	191700	1235951370	9130	9130	9130	9130	0
16	20240627	191600	1235951370	9130	9130	9130	9130	0
17	20240627	191500	1235951370	9130	9130	9130	9130	0
18	20240627	191400	1235951370	9130	9130	9130	9130	0
19	20240627	191300	1235951370	9130	9130	9130	9130	0
20	20240627	191200	1235951370	9130	9130	9130	9130	0
21	20240627	191100	1235951370	9130	9130	9130	9130	0
22	20240627	191000	1235951370	9130	9130	9130	9130	0
23	20240627	190900	1235951370	9130	9130	9130	9130	0
24	20240627	190800	1235951370	9130	9130	9130	9130	0
25	20240627	190700	1235951370	9130	9130	9130	9130	0
26	20240627	190600	1235951370	9130	9130	9130	9130	0
27	20240627	190500	1235951370	9130	9130	9130	9130	0
28	20240627	190400	1235951370	9130	9130	9130	9130	0
29	20240627	190300	1235951370	9130	9130	9130	9130	0
30	20240627	190200	1235951370	9130	9130	9130	9130	0
31	20240627	190100	1235951370	9130	9130	9130	9130	0
32	20240627	190000	1235951370	9130	9130	9130	9130	5014
33	20240627	185900	1235951370	9130	9130	9130	9130	0
34	20240627	185800	1235951370	9130	9130	9130	9130	0
35	20240627	185700	1235951370	9130	9130	9130	9130	0
36	20240627	185600	1235951370	9130	9130	9130	9130	0
37	20240627	185500	1235951370	9130	9130	9130	9130	0
38	20240627	185400	1235951370	9130	9130	9130	9130	0
39	20240627	185300	1235951370	9130	9130	9130	9130	0
40	20240627	185200	1235951370	9130	9130	9130	9130	0
41	20240627	185100	1235951370	9130	9130	9130	9130	0
42	20240627	185000	1235951370	9130	9130	9130	9130	0
43	20240627	184900	1235951370	9130	9130	9130	9130	0
44	20240627	184800	1235951370	9130	9130	9130	9130	0
45	20240627	184700	1235951370	9130	9130	9130	9130	0
46	20240627	184600	1235951370	9130	9130	9130	9130	0
47	20240627	184500	1235951370	9130	9130	9130	9130	0
48	20240627	184400	1235951370	9130	9130	9130	9130	0
49	20240627	184300	1235951370	9130	9130	9130	9130	0
50	20240627	184200	1235951370	9130	9130	9130	9130	0
51	20240627	184100	1235951370	9130	9130	9130	9130	0
52	20240627	184000	1235951370	9130	9130	9130	9130	0
53	20240627	183900	1235951370	9130	9130	9130	9130	0
54	20240627	183800	1235951370	9130	9130	9130	9130	0
55	20240627	183700	1235951370	9130	9130	9130	9130	0
56	20240627	183600	1235951370	9130	9130	9130	9130	0
57	20240627	183500	1235951370	9130	9130	9130	9130	0
58	20240627	183400	1235951370	9130	9130	9130	9130	0
59	20240627	183300	1235951370	9130	9130	9130	9130	0
60	20240627	183200	1235951370	9130	9130	9130	9130	0
61	20240627	183100	1235951370	9130	9130	9130	9130	0
62	20240627	183000	1235951370	9130	9130	9130	9130	5014
63	20240627	182900	1235951370	9130	9130	9130	9130	0
64	20240627	182800	1235951370	9130	9130	9130	9130	0
65	20240627	182700	1235951370	9130	9130	9130	9130	0
66	20240627	182600	1235951370	9130	9130	9130	9130	0
67	20240627	182500	1235951370	9130	9130	9130	9130	0
68	20240627	182400	1235951370	9130	9130	9130	9130	0
69	20240627	182300	1235951370	9130	9130	9130	9130	0
70	20240627	182200	1235951370	9130	9130	9130	9130	0
71	20240627	182100	1235951370	9130	9130	9130	9130	0
72	20240627	182000	1235951370	9130	9130	9130	9130	0
73	20240627	181900	1235951370	9130	9130	9130	9130	0
74	20240627	181800	1235951370	9130	9130	9130	9130	0
75	20240627	181700	1235951370	9130	9130	9130	9130	0
76	20240627	181600	1235951370	9130	9130	9130	9130	0
77	20240627	181500	1235951370	9130	9130	9130	9130	0
78	20240627	181400	1235951370	9130	9130	9130	9130	0
79	20240627	181300	1235951370	9130	9130	9130	9130	0
80	20240627	181200	1235951370	9130	9130	9130	9130	0
81	20240627	181100	1235951370	9130	9130	9130	9130	0
82	20240627	181000	1235951370	9130	9130	9130	9130	0
83	20240627	180900	1235951370	9130	9130	9130	9130	0
84	20240627	180800	1235951370	9130	9130	9130	9130	0
85	20240627	180700	1235951370	9130	9130	9130	9130	0
86	20240627	180600	1235951370	9130	9130	9130	9130	0
87	20240627	180500	1235951370	9130	9130	9130	9130	0
88	20240627	180400	1235951370	9130	9130	9130	9130	0
89	20240627	180300	1235951370	9130	9130	9130	9130	0
90	20240627	180200	1235951370	9130	9130	9130	9130	0
91	20240627	180100	1235951370	9130	9130	9130	9130	0
92	20240627	180000	1235951370	9130	9130	9130	9130	5014
93	20240627	175900	1235951370	9130	9130	9130	9130	0
94	20240627	175800	1235951370	9130	9130	9130	9130	0
95	20240627	175700	1235951370	9130	9130	9130	9130	0
96	20240627	175600	1235951370	9130	9130	9130	9130	0
97	20240627	175500	1235951370	9130	9130	9130	9130	0
98	20240627	175400	1235951370	9130	9130	9130	9130	0
99	20240627	175300	1235951370	9130	9130	9130	9130	0
100	20240627	175200	1235951370	9130	9130	9130	9130	0
101	20240627	175100	1235951370	9130	9130	9130	9130	0
102	20240627	175000	1235951370	9130	9130	9130	9130	0
103	20240627	174900	1235951370	9130	9130	9130	9130	0
104	20240627	174800	1235951370	9130	9130	9130	9130	0
105	20240627	174700	1235951370	9130	9130	9130	9130	0
106	20240627	174600	1235951370	9130	9130	9130	9130	0
107	20240627	174500	1235951370	9130	9130	9130	9130	0
108	20240627	174400	1235951370	9130	9130	9130	9130	0
109	20240627	174300	1235951370	9130	9130	9130	9130	0
110	20240627	174200	1235951370	9130	9130	9130	9130	0
111	20240627	174100	1235951370	9130	9130	9130	9130	0
112	20240627	174000	1235951370	9130	9130	9130	9130	0
113	20240627	173900	1235951370	9130	9130	9130	9130	0
114	20240627	173800	1235951370	9130	9130	9130	9130	0
115	20240627	173700	1235951370	9130	9130	9130	9130	0
116	20240627	173600	1235951370	9130	9130	9130	9130	0
117	20240627	173500	1235951370	9130	9130	9130	9130	0
118	20240627	173400	1235951370	9130	9130	9130	9130	0
119	20240627	173300	1235951370	9130	9130	9130	9130	0
120	20240627	173200	1235951370	9130	9130	9130	9130	0
121	20240627	173100	1235951370	9130	9130	9130	9130	0
122	20240627	173000	1235951370	9130	9130	9130	9130	5014
123	20240627	172900	1235951370	9130	9130	9130	9130	0
124	20240627	172800	1235951370	9130	9130	9130	9130	0
125	20240627	172700	1235951370	9130	9130	9130	9130	0
126	20240627	172600	1235951370	9130	9130	9130	9130	0
127	20240627	172500	1235951370	9130	9130	9130	9130	0
128	20240627	172400	1235951370	9130	9130	9130	9130	0
129	20240627	172300	1235951370	9130	9130	9130	9130	0
130	20240627	172200	1235951370	9130	9130	9130	9130	0
131	20240627	172100	1235951370	9130	9130	9130	9130	0
132	20240627	172000	1235951370	9130	9130	9130	9130	0
133	20240627	171900	1235951370	9130	9130	9130	9130	0
134	20240627	171800	1235951370	9130	9130	9130	9130	0
135	20240627	171700	1235951370	9130	9130	9130	9130	0
136	20240627	171600	1235951370	9130	9130	9130	9130	0
137	20240627	171500	1235951370	9130	9130	9130	9130	0
138	20240627	171400	1235951370	9130	9130	9130	9130	0
139	20240627	171300	1235951370	9130	9130	9130	9130	0
140	20240627	171200	1235951370	9130	9130	9130	9130	0
141	20240627	171100	1235951370	9130	9130	9130	9130	0
142	20240627	171000	1235951370	9130	9130	9130	9130	0
143	20240627	170900	1235951370	9130	9130	9130	9130	0
144	20240627	170800	1235951370	9130	9130	9130	9130	0
145	20240627	170700	1235951370	9130	9130	9130	9130	0
146	20240627	170600	1235951370	9130	9130	9130	9130	0
147	20240627	170500	1235951370	9130	9130	9130	9130	0
148	20240627	170400	1235951370	9130	9130	9130	9130	0
149	20240627	170300	1235951370	9130	9130	9130	9130	0
150	20240627	170200	1235951370	9130	9130	9130	9130	0
151	20240627	170100	1235951370	9130	9130	9130	9130	0
152	20240627	170000	1235951370	9130	9130	9130	9130	5014
153	20240627	165900	1235951370	9130	9130	9130	9130	0
154	20240627	165800	1235951370	9130	9130	9130	9130	0
155	20240627	165700	1235951370	9130	9130	9130	9130	0
156	20240627	165600	1235951370	9130	9130	9130	9130	0
157	20240627	165500	1235951370	9130	9130	9130	9130	0
158	20240627	165400	1235951370	9130	9130	9130	9130	0
159	20240627	165300	1235951370	9130	9130	9130	9130	0
160	20240627	165200	1235951370	9130	9130	9130	9130	0
161	20240627	165100	1235951370	9130	9130	9130	9130	0
162	20240627	165000	1235951370	9130	9130	9130	9130	0
163	20240627	164900	1235951370	9130	9130	9130	9130	0
164	20240627	164800	1235951370	9130	9130	9130	9130	0
165	20240627	164700	1235951370	9130	9130	9130	9130	0
166	20240627	164600	1235951370	9130	9130	9130	9130	0
167	20240627	164500	1235951370	9130	9130	9130	9130	0
168	20240627	164400	1235951370	9130	9130	9130	9130	0
169	20240627	164300	1235951370	9130	9130	9130	9130	0
170	20240627	164200	1235951370	9130	9130	9130	9130	0
171	20240627	164100	1235951370	9130	9130	9130	9130	0
172	20240627	164000	1235951370	9130	9130	9130	9130	0
173	20240627	163900	1235951370	9130	9130	9130	9130	0
174	20240627	163800	1235951370	9130	9130	9130	9130	0
175	20240627	163700	1235951370	9130	9130	9130	9130	0
176	20240627	163600	1235951370	9130	9130	9130	9130	0
177	20240627	163500	1235951370	9130	9130	9130	9130	0
178	20240627	163400	1235951370	9130	9130	9130	9130	0
179	20240627	163300	1235951370	9130	9130	9130	9130	0
180	20240627	163200	1235951370	9130	9130	9130	9130	0
181	20240627	163100	1235951370	9130	9130	9130	9130	0
182	20240627	163000	1235951370	9130	9130	9130	9130	5014
183	20240627	162900	1235951370	9130	9130	9130	9130	0
184	20240627	162800	1235951370	9130	9130	9130	9130	0
185	20240627	162700	1235951370	9130	9130	9130	9130	0
186	20240627	162600	1235951370	9130	9130	9130	9130	0
187	20240627	162500	1235951370	9130	9130	9130	9130	0
188	20240627	162400	1235951370	9130	9130	9130	9130	0
189	20240627	162300	1235951370	9130	9130	9130	9130	0
190	20240627	162200	1235951370	9130	9130	9130	9130	0
191	20240627	162100	1235951370	9130	9130	9130	9130	0
192	20240627	162000	1235951370	9130	9130	9130	9130	0
193	20240627	161900	1235951370	9130	9130	9130	9130	0
194	20240627	161800	1235951370	9130	9130	9130	9130	0
195	20240627	161700	1235951370	9130	9130	9130	9130	0
196	20240627	161600	1235951370	9130	9130	9130	9130	0
197	20240627	161500	1235951370	9130	9130	9130	9130	0
198	20240627	161400	1235951370	9130	9130	9130	9130	0
199	20240627	161300	1235951370	9130	9130	9130	9130	0
200	20240627	161200	1235951370	9130	9130	9130	9130	0
201	20240627	161100	1235951370	9130	9130	9130	9130	0
202	20240627	161000	1235951370	9130	9130	9130	9130	0
203	20240627	160900	1235951370	9130	9130	9130	9130	0
204	20240627	160800	1235951370	9130	9130	9130	9130	0
205	20240627	160700	1235951370	9130	9130	9130	9130	0
206	20240627	160600	1235951370	9130	9130	9130	9130	0
207	20240627	160500	1235951370	9130	9130	9130	9130	0
208	20240627	160400	1235951370	9130	9130	9130	9130	0
209	20240627	160300	1235951370	9130	9130	9130	9130	0
210	20240627	160200	1235951370	9130	9130	9130	9130	0
211	20240627	160100	1235951370	9130	9130	9130	9130	0
212	20240627	160000	1235951370	9130	9130	9130	9130	5014
213	20240627	155900	1235951370	9130	9130	9130	9130	0
214	20240627	155800	1235951370	9130	9130	9130	9130	0
215	20240627	155700	1235951370	9130	9130	9130	9130	0
216	20240627	155600	1235951370	9130	9130	9130	9130	0
217	20240627	155500	1235951370	9130	9130	9130	9130	0
218	20240627	155400	1235951370	9130	9130	9130	9130	0
219	20240627	155300	1235951370	9130	9130	9130	9130	0
220	20240627	155200	1235951370	9130	9130	9130	9130	0
221	20240627	155100	1235951370	9130	9130	9130	9130	0
222	20240627	155000	1235951370	9130	9130	9130	9130	0
223	20240627	154900	1235951370	9130	9130	9130	9130	0
224	20240627	154800	1235951370	9130	9130	9130	9130	0
225	20240627	154700	1235951370	9130	9130	9130	9130	0
226	20240627	154600	1235951370	9130	9130	9130	9130	0
227	20240627	154500	1235951370	9130	9130	9130	9130	0
228	20240627	154400	1235951370	9130	9130	9130	9130	0
229	20240627	154300	1235951370	9130	9130	9130	9130	0
230	20240627	154200	1235951370	9130	9130	9130	9130	0
231	20240627	154100	1235951370	9130	9130	9130	9130	0
232	20240627	154000	1235951370	9130	9130	9130	9130	0
233	20240627	153900	1235951370	9130	9130	9130	9130	0
234	20240627	153800	1235951370	9130	9130	9130	9130	0
235	20240627	153700	1235951370	9130	9130	9130	9130	0
236	20240627	153600	1235951370	9130	9130	9130	9130	0
237	20240627	153500	1235951370	9130	9130	9130	9130	0
238	20240627	153400	1235951370	9130	9130	9130	9130	0
239	20240627	153300	1235951370	9130	9130	9130	9130	0
240	20240627	153200	1235951370	9130	9130	9130	9130	0
241	20240627	153100	1235951370	9130	9130	9130	9130	0
242	20240627	153000	1235951370	9130	9130	9130	9130	10028
243	20240627	152900	1190173550	9130	9130	9130	9130	0
244	20240627	152800	1190173550	9130	9130	9130	9130	0
245	20240627	152700	1190173550	9130	9130	9130	9130	0
246	20240627	152600	1190173550	9130	9130	9130	9130	0
247	20240627	152500	1190173550	9130	9130	9130	9130	0
248	20240627	152400	1190173550	9130	9130	9130	9130	0
249	20240627	152300	1190173550	9130	9130	9130	9130	0
250	20240627	152200	1190173550	9130	9130	9130	9130	0
251	20240627	152100	1190173550	9130	9130	9130	9130	0
252	20240627	152000	1190173550	9130	9130	9130	9130	0
253	20240627	151900	1190173550	9130	9130	9140	9130	230
254	20240627	151800	1188073060	9130	9130	9130	9130	362
255	20240627	151700	1184768000	9130	9130	9140	9130	655
256	20240627	151600	1178787530	9130	9130	9140	9130	1119
257	20240627	151500	1168571050	9130	9130	9140	9130	4212
258	20240627	151400	1130115440	9130	9130	9130	9130	429
259	20240627	151300	1126198670	9130	9130	9130	9130	481
260	20240627	151200	1121807140	9140	9130	9140	9130	2
261	20240627	151100	1121788870	9130	9130	9140	9130	230
262	20240627	151000	1119688250	9130	9140	9140	9130	748
263	20240627	150900	1112857580	9140	9130	9140	9130	362
264	20240627	150800	1109551900	9130	9130	9130	9130	17
265	20240627	150700	1109396690	9130	9130	9140	9130	192
266	20240627	150600	1107643530	9130	9140	9140	9130	218
267	20240627	150500	1105652880	9130	9140	9140	9130	175
268	20240627	150400	1104054540	9130	9130	9140	9130	382
269	20240627	150300	1100566270	9130	9130	9140	9130	562
270	20240627	150200	1095434210	9130	9130	9140	9130	2116
271	20240627	150100	1076113740	9130	9140	9140	9130	67
272	20240627	150000	1075501980	9140	9140	9140	9140	2
273	20240627	145900	1075483700	9140	9140	9140	9140	472
274	20240627	145800	1071169620	9130	9140	9140	9130	192
275	20240627	145700	1069415860	9130	9130	9130	9130	49
276	20240627	145600	1068968490	9140	9140	9140	9130	225
277	20240627	145500	1066912980	9130	9150	9150	9130	55
278	20240627	145400	1066410810	9150	9130	9150	9130	489
279	20240627	145300	1061944460	9130	9140	9140	9130	34
280	20240627	145200	1061634020	9130	9140	9150	9130	341
281	20240627	145100	1058518210	9130	9140	9150	9130	837
282	20240627	145000	1050867950	9140	9140	9140	9140	104
283	20240627	144900	1049917390	9140	9150	9150	9140	104
284	20240627	144800	1048966430	9140	9140	9140	9140	680
285	20240627	144700	1042751230	9140	9140	9150	9140	1060
286	20240627	144600	1033062000	9140	9140	9140	9140	94
287	20240627	144500	1032202840	9140	9150	9150	9140	627
288	20240627	144400	1026471060	9150	9150	9150	9150	10
289	20240627	144300	1026379560	9150	9150	9150	9150	61
290	20240627	144200	1025821410	9150	9150	9150	9150	75
291	20240627	144100	1025135160	9150	9150	9150	9150	8
292	20240627	144000	1025061960	9150	9150	9150	9150	189
293	20240627	143900	1023332610	9150	9150	9150	9150	118
294	20240627	143800	1022252910	9140	9150	9150	9140	508
295	20240627	143700	1017605120	9150	9150	9150	9150	720
296	20240627	143600	1011017120	9150	9150	9150	9150	91
297	20240627	143500	1010184470	9140	9140	9140	9140	780
298	20240627	143400	1003055270	9150	9150	9150	9150	107
299	20240627	143300	1002076220	9150	9150	9150	9150	500
300	20240627	143200	997501220	9150	9150	9150	9150	104
301	20240627	143100	996549620	9150	9150	9150	9150	0
302	20240627	143000	996549620	9150	9150	9150	9150	0
303	20240627	142900	996549620	9150	9150	9150	9150	119
304	20240627	142800	995460770	9140	9140	9140	9140	70
305	20240627	142700	994820970	9150	9150	9150	9140	164
306	20240627	142600	993321170	9150	9150	9150	9150	0
307	20240627	142500	993321170	9150	9150	9150	9150	72
308	20240627	142400	992662370	9150	9150	9150	9150	126
309	20240627	142300	991509470	9150	9140	9150	9140	112
310	20240627	142200	990485780	9140	9150	9150	9140	257
311	20240627	142100	988135230	9150	9150	9150	9150	0
312	20240627	142000	988135230	9150	9150	9150	9140	126
313	20240627	141900	986983530	9150	9150	9150	9150	10
314	20240627	141800	986892030	9150	9150	9150	9150	75
315	20240627	141700	986205780	9150	9150	9160	9140	386
316	20240627	141600	982674690	9140	9140	9140	9140	75
317	20240627	141500	981989190	9140	9140	9140	9140	110
318	20240627	141400	980983790	9140	9150	9150	9140	163
319	20240627	141300	979492940	9150	9150	9150	9150	365
320	20240627	141200	976153190	9150	9150	9150	9150	203
321	20240627	141100	974295740	9150	9150	9150	9150	258
322	20240627	141000	971935040	9150	9140	9150	9140	700
323	20240627	140900	965530830	9150	9150	9150	9150	100
324	20240627	140800	964615830	9140	9150	9150	9140	315
325	20240627	140700	961736620	9140	9140	9150	9140	226
326	20240627	140600	959670020	9140	9140	9140	9130	531
327	20240627	140500	954817120	9140	9140	9140	9130	1959
328	20240627	140400	936912880	9140	9130	9140	9130	96
329	20240627	140300	936036290	9140	9140	9140	9130	138
330	20240627	140200	934775670	9140	9130	9140	9130	18
331	20240627	140100	934611310	9130	9140	9140	9130	351
332	20240627	140000	931404180	9140	9140	9140	9130	191
333	20240627	135900	929659240	9130	9130	9130	9130	0
334	20240627	135800	929659240	9130	9130	9130	9130	88
335	20240627	135700	928855800	9130	9130	9130	9130	82
336	20240627	135600	928107140	9140	9140	9140	9140	7
337	20240627	135500	928043160	9140	9130	9140	9130	322
338	20240627	135400	925101290	9140	9140	9140	9140	3
339	20240627	135300	925073870	9130	9130	9130	9130	348
340	20240627	135200	921896630	9130	9140	9140	9130	1301
341	20240627	135100	910007550	9130	9150	9150	9130	3430
342	20240627	135000	878662400	9140	9150	9150	9140	109
343	20240627	134900	877665910	9150	9140	9150	9140	195
344	20240627	134800	875882780	9140	9140	9140	9140	193
345	20240627	134700	874118760	9140	9140	9150	9140	255
346	20240627	134600	871787090	9140	9150	9150	9140	258
347	20240627	134500	869427880	9140	9140	9140	9140	87
348	20240627	134400	868632700	9140	9140	9140	9140	162
349	20240627	134300	867152020	9140	9140	9140	9140	66
350	20240627	134200	866548780	9140	9140	9150	9140	118
351	20240627	134100	865470250	9150	9150	9150	9150	2
352	20240627	134000	865451950	9140	9150	9150	9140	89
353	20240627	133900	864638480	9140	9140	9140	9140	76
354	20240627	133800	863943840	9150	9140	9150	9140	126
355	20240627	133700	862791900	9150	9140	9150	9140	127
356	20240627	133600	861631010	9140	9140	9140	9140	0
357	20240627	133500	861631010	9140	9150	9150	9140	1286
358	20240627	133400	849876950	9150	9150	9150	9150	123
359	20240627	133300	848751500	9150	9150	9150	9150	294
360	20240627	133200	846061400	9150	9150	9150	9150	49
361	20240627	133100	845613050	9140	9140	9150	9140	392
362	20240627	133000	842028320	9140	9150	9150	9140	735
363	20240627	132900	835304710	9150	9150	9150	9150	2036
364	20240627	132800	816675310	9160	9150	9160	9150	111
365	20240627	132700	815659060	9160	9150	9160	9150	222
366	20240627	132600	813625640	9160	9160	9160	9160	24
367	20240627	132500	813405800	9150	9150	9160	9150	178
368	20240627	132400	811776380	9150	9150	9150	9150	15
369	20240627	132300	811639130	9160	9160	9160	9160	0
370	20240627	132200	811639130	9160	9150	9160	9150	81
371	20240627	132100	810897220	9150	9150	9150	9150	20
372	20240627	132000	810714220	9150	9150	9160	9150	63
373	20240627	131900	810137310	9150	9160	9160	9150	107
374	20240627	131800	809157210	9160	9160	9160	9160	0
375	20240627	131700	809157210	9160	9160	9160	9160	2
376	20240627	131600	809138890	9160	9160	9160	9160	90
377	20240627	131500	808314490	9160	9160	9160	9160	0
378	20240627	131400	808314490	9160	9160	9160	9160	1
379	20240627	131300	808305330	9150	9150	9150	9150	0
380	20240627	131200	808305330	9150	9150	9150	9150	26
381	20240627	131100	808067430	9160	9160	9160	9150	222
382	20240627	131000	806034310	9160	9160	9160	9160	0
383	20240627	130900	806034310	9160	9160	9160	9160	168
384	20240627	130800	804495430	9160	9160	9160	9160	0
385	20240627	130700	804495430	9160	9160	9160	9160	65
386	20240627	130600	803900030	9150	9150	9150	9150	0
387	20240627	130500	803900030	9150	9160	9160	9150	162
388	20240627	130400	802417110	9160	9160	9160	9160	0
389	20240627	130300	802417110	9160	9150	9160	9150	87
390	20240627	130200	801620200	9160	9160	9160	9160	27
391	20240627	130100	801372880	9160	9160	9160	9160	64
392	20240627	130000	800786640	9150	9150	9150	9150	156
393	20240627	125900	799359240	9160	9150	9160	9150	157
394	20240627	125800	797921470	9150	9150	9150	9150	0
395	20240627	125700	797921470	9150	9150	9150	9150	2
396	20240627	125600	797903170	9150	9160	9160	9150	120
397	20240627	125500	796805070	9150	9150	9160	9150	131
398	20240627	125400	795605140	9150	9150	9150	9150	0
399	20240627	125300	795605140	9150	9150	9150	9150	0
400	20240627	125200	795605140	9150	9160	9160	9150	200
401	20240627	125100	793774080	9150	9150	9150	9150	100
402	20240627	125000	792859080	9150	9150	9150	9150	0
403	20240627	124900	792859080	9150	9150	9150	9150	12
404	20240627	124800	792749280	9150	9150	9150	9150	85
405	20240627	124700	791971530	9160	9160	9160	9160	133
406	20240627	124600	790753250	9150	9150	9150	9150	106
407	20240627	124500	789783350	9160	9160	9160	9160	85
408	20240627	124400	789004750	9150	9150	9150	9150	0
409	20240627	124300	789004750	9150	9160	9160	9150	77
410	20240627	124200	788299570	9150	9160	9160	9150	62
411	20240627	124100	787732260	9150	9160	9160	9150	51
412	20240627	124000	787265510	9150	9160	9160	9150	85
413	20240627	123900	786486920	9150	9150	9150	9150	15
414	20240627	123800	786349670	9160	9160	9160	9160	2
415	20240627	123700	786331350	9160	9160	9160	9160	82
416	20240627	123600	785580230	9160	9160	9160	9160	0
417	20240627	123500	785580230	9160	9160	9160	9160	10
418	20240627	123400	785488630	9160	9160	9160	9160	71
419	20240627	123300	784838270	9160	9160	9160	9160	101
420	20240627	123200	783913110	9160	9160	9160	9160	86
421	20240627	123100	783125350	9150	9150	9150	9150	0
422	20240627	123000	783125350	9150	9150	9150	9150	0
423	20240627	122900	783125350	9150	9150	9150	9150	2
424	20240627	122800	783107050	9150	9150	9150	9150	243
425	20240627	122700	780883600	9150	9150	9150	9150	281
426	20240627	122600	778312450	9150	9150	9150	9150	0
427	20240627	122500	778312450	9150	9150	9150	9150	119
428	20240627	122400	777223600	9150	9150	9150	9150	3
429	20240627	122300	777196150	9140	9140	9150	9140	126
430	20240627	122200	776043470	9150	9150	9150	9140	71
431	20240627	122100	775393920	9140	9140	9140	9140	0
432	20240627	122000	775393920	9140	9150	9150	9140	10
433	20240627	121900	775302510	9150	9150	9150	9150	80
434	20240627	121800	774570510	9140	9140	9140	9140	1
435	20240627	121700	774561370	9140	9140	9140	9140	10
436	20240627	121600	774469970	9140	9140	9140	9140	0
437	20240627	121500	774469970	9140	9140	9140	9140	140
438	20240627	121400	773190370	9140	9150	9150	9140	353
439	20240627	121300	769961950	9140	9150	9150	9140	145
440	20240627	121200	768636550	9140	9140	9140	9140	0
441	20240627	121100	768636550	9140	9140	9140	9140	153
442	20240627	121000	767238130	9150	9150	9150	9150	121
443	20240627	120900	766130980	9150	9140	9150	9140	61
444	20240627	120800	765573430	9140	9140	9140	9140	1087
445	20240627	120700	755638250	9140	9140	9140	9140	2
446	20240627	120600	755619970	9140	9150	9150	9140	113
447	20240627	120500	754586300	9150	9150	9150	9150	0
448	20240627	120400	754586300	9150	9150	9150	9150	50
449	20240627	120300	754128800	9150	9150	9150	9150	67
450	20240627	120200	753515750	9150	9160	9160	9150	25
451	20240627	120100	753286990	9160	9160	9160	9160	66
452	20240627	120000	752682430	9150	9150	9150	9150	2
453	20240627	115900	752664130	9160	9160	9160	9160	71
454	20240627	115800	752013770	9160	9160	9160	9160	1
455	20240627	115700	752004610	9150	9150	9150	9140	879
456	20240627	115600	743965760	9150	9150	9150	9150	0
457	20240627	115500	743965760	9150	9150	9150	9150	2
458	20240627	115400	743947460	9150	9150	9150	9150	66
459	20240627	115300	743343560	9150	9150	9150	9150	52
460	20240627	115200	742867760	9150	9150	9150	9140	86
461	20240627	115100	742081010	9150	9150	9150	9150	66
462	20240627	115000	741477110	9150	9150	9150	9150	1592
463	20240627	114900	726910310	9160	9160	9160	9160	0
464	20240627	114800	726910310	9160	9160	9160	9160	97
465	20240627	114700	726021790	9160	9160	9160	9160	5
466	20240627	114600	725975990	9160	9160	9160	9160	0
467	20240627	114500	725975990	9160	9160	9160	9160	152
468	20240627	114400	724583670	9160	9160	9160	9160	10
469	20240627	114300	724492070	9160	9160	9160	9160	31
470	20240627	114200	724208110	9160	9160	9160	9160	87
471	20240627	114100	723411190	9160	9160	9160	9160	70
472	20240627	114000	722769990	9160	9160	9170	9160	319
473	20240627	113900	719847110	9160	9160	9160	9160	12
474	20240627	113800	719737190	9160	9160	9160	9160	0
475	20240627	113700	719737190	9160	9160	9160	9150	29
476	20240627	113600	719471640	9160	9160	9160	9160	147
477	20240627	113500	718125120	9160	9160	9160	9160	0
478	20240627	113400	718125120	9160	9150	9160	9150	241
479	20240627	113300	715918370	9150	9150	9150	9150	0
480	20240627	113200	715918370	9150	9160	9160	9150	503
481	20240627	113100	711310920	9150	9150	9150	9150	334
482	20240627	113000	708254820	9150	9160	9160	9150	13
483	20240627	112900	708135840	9160	9160	9160	9160	1
484	20240627	112800	708126680	9160	9160	9160	9160	66
485	20240627	112700	707522120	9140	9150	9150	9140	450
486	20240627	112600	703404890	9150	9150	9150	9150	1
487	20240627	112500	703395740	9150	9150	9150	9150	0
488	20240627	112400	703395740	9150	9150	9150	9150	0
489	20240627	112300	703395740	9150	9150	9150	9150	0
490	20240627	112200	703395740	9150	9150	9150	9140	366
491	20240627	112100	700047480	9150	9150	9150	9150	400
492	20240627	112000	696387480	9140	9150	9150	9140	5
493	20240627	111900	696341740	9150	9140	9150	9140	290
494	20240627	111800	693689080	9140	9160	9160	9140	3756
495	20240627	111700	659355320	9150	9150	9150	9150	154
496	20240627	111600	657946220	9160	9160	9160	9160	7
497	20240627	111500	657882100	9160	9160	9160	9150	372
498	20240627	111400	654476460	9160	9160	9160	9160	60
499	20240627	111300	653926860	9150	9160	9160	9150	167
500	20240627	111200	652398140	9150	9150	9150	9150	0
501	20240627	111100	652398140	9150	9160	9160	9150	247
502	20240627	111000	650137310	9160	9160	9160	9160	11
503	20240627	110900	650036550	9160	9160	9160	9150	217
504	20240627	110800	648049830	9160	9160	9160	9160	2
505	20240627	110700	648031510	9160	9160	9160	9160	105
506	20240627	110600	647069710	9160	9160	9160	9160	20
507	20240627	110500	646886510	9150	9150	9150	9150	8
508	20240627	110400	646813310	9170	9170	9170	9170	155
509	20240627	110300	645391960	9170	9170	9170	9170	8
510	20240627	110200	645318600	9170	9170	9170	9150	179
511	20240627	110100	643679170	9150	9160	9160	9150	538
512	20240627	110000	638755920	9160	9150	9170	9150	381
513	20240627	105900	635267150	9150	9160	9160	9150	109
514	20240627	105800	634269230	9150	9160	9160	9150	12
515	20240627	105700	634159420	9160	9160	9160	9160	98
516	20240627	105600	633261740	9160	9170	9170	9160	142
517	20240627	105500	631960990	9170	9160	9170	9160	87
518	20240627	105400	631163210	9160	9160	9160	9160	110
519	20240627	105300	630155610	9170	9170	9170	9170	9
520	20240627	105200	630073080	9160	9160	9170	9160	444
521	20240627	105100	626004080	9160	9160	9160	9160	200
522	20240627	105000	624172080	9170	9170	9170	9160	188
523	20240627	104900	622449170	9170	9170	9170	9160	179
524	20240627	104800	620808650	9170	9160	9170	9160	433
525	20240627	104700	616838790	9170	9170	9170	9170	2
526	20240627	104600	616820450	9170	9170	9170	9170	33
527	20240627	104500	616517840	9170	9170	9170	9170	95
528	20240627	104400	615646690	9170	9170	9170	9160	129
529	20240627	104300	614464970	9170	9170	9170	9170	111
530	20240627	104200	613447100	9170	9170	9170	9170	15
531	20240627	104100	613309550	9170	9170	9170	9170	98
532	20240627	104000	612410890	9160	9160	9160	9160	247
533	20240627	103900	610148370	9160	9160	9160	9160	20
534	20240627	103800	609965170	9160	9160	9160	9160	139
535	20240627	103700	608691930	9160	9160	9160	9160	164
536	20240627	103600	607189690	9150	9150	9150	9150	0
537	20240627	103500	607189690	9150	9150	9150	9150	113
538	20240627	103400	606155740	9140	9150	9150	9140	284
539	20240627	103300	603558960	9150	9140	9150	9140	292
540	20240627	103200	600889170	9140	9150	9150	9140	266
541	20240627	103100	598455510	9150	9150	9160	9150	244
542	20240627	103000	596222010	9160	9160	9160	9160	70
543	20240627	102900	595580810	9150	9160	9160	9150	235
544	20240627	102800	593429970	9150	9150	9150	9140	425
545	20240627	102700	589542190	9150	9150	9150	9150	2600
546	20240627	102600	565752190	9150	9140	9150	9140	17
547	20240627	102500	565596650	9140	9140	9140	9140	688
548	20240627	102400	559308330	9140	9140	9140	9140	434
549	20240627	102300	555341570	9140	9140	9140	9140	200
550	20240627	102200	553513570	9150	9150	9150	9150	2018
551	20240627	102100	535048870	9150	9150	9150	9150	74
552	20240627	102000	534371770	9150	9150	9150	9150	8
553	20240627	101900	534298570	9150	9150	9150	9150	246
554	20240627	101800	532047670	9150	9150	9150	9150	0
555	20240627	101700	532047670	9150	9150	9150	9150	0
556	20240627	101600	532047670	9150	9150	9150	9150	169
557	20240627	101500	530501320	9140	9150	9160	9140	1402
558	20240627	101400	517674620	9150	9150	9150	9150	362
559	20240627	101300	514362320	9160	9160	9160	9160	8
560	20240627	101200	514289040	9150	9150	9160	9150	397
561	20240627	101100	510656290	9160	9160	9160	9160	2
562	20240627	101000	510637970	9150	9150	9150	9150	200
563	20240627	100900	508807970	9150	9150	9150	9150	11
564	20240627	100800	508707320	9160	9150	9160	9150	2
565	20240627	100700	508689010	9150	9150	9150	9150	98
566	20240627	100600	507792310	9150	9150	9150	9150	1
567	20240627	100500	507783160	9150	9150	9150	9150	0
568	20240627	100400	507783160	9150	9150	9160	9150	642
569	20240627	100300	501905830	9150	9150	9150	9150	68
570	20240627	100200	501283630	9150	9150	9160	9150	1373
571	20240627	100100	488720670	9150	9160	9160	9150	109
572	20240627	100000	487723240	9160	9160	9160	9160	1
573	20240627	095900	487714080	9160	9150	9160	9150	239
574	20240627	095800	485527220	9150	9150	9150	9150	100
575	20240627	095700	484612220	9160	9160	9160	9160	1
576	20240627	095600	484603060	9150	9160	9160	9150	1406
577	20240627	095500	471736550	9150	9160	9160	9150	30
578	20240627	095400	471462020	9160	9160	9160	9160	1938
579	20240627	095300	453709940	9160	9160	9160	9160	0
580	20240627	095200	453709940	9160	9170	9170	9160	1102
581	20240627	095100	443605610	9160	9160	9160	9160	167
582	20240627	095000	442075890	9160	9150	9160	9150	89
583	20240627	094900	441260660	9150	9150	9160	9150	476
584	20240627	094800	436904660	9150	9150	9150	9150	716
585	20240627	094700	430353260	9140	9150	9150	9140	18
586	20240627	094600	430188590	9140	9150	9150	9140	51
587	20240627	094500	429721950	9150	9150	9150	9150	328
588	20240627	094400	426720750	9150	9150	9150	9150	11
589	20240627	094300	426620100	9150	9140	9150	9140	59
590	20240627	094200	426080750	9140	9150	9150	9140	598
591	20240627	094100	420613270	9150	9150	9150	9150	5
592	20240627	094000	420567520	9140	9150	9150	9140	60
593	20240627	093900	420018910	9140	9140	9140	9140	674
594	20240627	093800	413858550	9140	9140	9140	9140	65
595	20240627	093700	413264450	9130	9140	9140	9130	1727
596	20240627	093600	397483150	9130	9130	9140	9130	446
597	20240627	093500	393411050	9130	9140	9150	9130	760
598	20240627	093400	386468330	9140	9160	9160	9140	7212
599	20240627	093300	320499760	9160	9160	9170	9150	2392
600	20240627	093200	298589610	9160	9160	9170	9160	1226
601	20240627	093100	287359340	9160	9170	9170	9160	353
602	20240627	093000	284125140	9170	9170	9170	9160	683
603	20240627	092900	277862890	9170	9160	9170	9160	191
604	20240627	092800	276111460	9170	9160	9170	9160	953
605	20240627	092700	267380550	9170	9170	9170	9170	23
606	20240627	092600	267169640	9170	9160	9170	9160	501
607	20240627	092500	262580470	9160	9170	9170	9160	1152
608	20240627	092400	252017710	9170	9170	9180	9160	3052
609	20240627	092300	224027330	9170	9170	9170	9170	513
610	20240627	092200	219323120	9180	9180	9190	9180	273
611	20240627	092100	216816950	9170	9180	9190	9170	468
612	20240627	092000	212521660	9180	9190	9190	9180	1168
613	20240627	091900	201794660	9190	9200	9200	9190	3119
614	20240627	091800	173128200	9200	9200	9200	9190	815
615	20240627	091700	165637120	9200	9190	9200	9190	92
616	20240627	091600	164790750	9200	9200	9200	9180	287
617	20240627	091500	162154370	9200	9190	9200	9180	254
618	20240627	091400	159818430	9190	9200	9200	9190	268
619	20240627	091300	157354670	9200	9190	9200	9190	833
620	20240627	091200	149699350	9190	9200	9200	9190	503
621	20240627	091100	145076230	9200	9190	9200	9190	160
622	20240627	091000	143605730	9180	9190	9190	9180	34
623	20240627	090900	143293600	9190	9180	9190	9180	6
624	20240627	090800	143238510	9170	9170	9180	9170	717
625	20240627	090700	136659830	9190	9170	9190	9160	338
626	20240627	090600	133561160	9170	9170	9170	9160	565
627	20240627	090500	128380580	9170	9160	9170	9160	2209
628	20240627	090400	108130210	9170	9200	9200	9160	3224
629	20240627	090300	78526840	9210	9220	9220	9200	3274
630	20240627	090200	48381240	9210	9210	9210	9210	409
631	20240627	090100	44614350	9210	9230	9230	9210	2746
632	20240627	090000	19309500	9220	9220	9250	9220	2094