KissMeData/071840/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195000	579748750	9060	9060	9060	9060	589
3	20240627	194900	579748750	9060	9060	9060	9060	0
4	20240627	194800	579748750	9060	9060	9060	9060	0
5	20240627	194700	579748750	9060	9060	9060	9060	0
6	20240627	194600	579748750	9060	9060	9060	9060	0
7	20240627	194500	579748750	9060	9060	9060	9060	0
8	20240627	194400	579748750	9060	9060	9060	9060	0
9	20240627	194300	579748750	9060	9060	9060	9060	0
10	20240627	194200	579748750	9060	9060	9060	9060	0
11	20240627	194100	579748750	9060	9060	9060	9060	0
12	20240627	194000	579748750	9060	9060	9060	9060	0
13	20240627	193900	579748750	9060	9060	9060	9060	0
14	20240627	193800	579748750	9060	9060	9060	9060	0
15	20240627	193700	579748750	9060	9060	9060	9060	0
16	20240627	193600	579748750	9060	9060	9060	9060	0
17	20240627	193500	579748750	9060	9060	9060	9060	0
18	20240627	193400	579748750	9060	9060	9060	9060	0
19	20240627	193300	579748750	9060	9060	9060	9060	0
20	20240627	193200	579748750	9060	9060	9060	9060	0
21	20240627	193100	579748750	9060	9060	9060	9060	0
22	20240627	193000	579748750	9060	9060	9060	9060	0
23	20240627	192900	579748750	9060	9060	9060	9060	0
24	20240627	192800	579748750	9060	9060	9060	9060	0
25	20240627	192700	579748750	9060	9060	9060	9060	0
26	20240627	192600	579748750	9060	9060	9060	9060	0
27	20240627	192500	579748750	9060	9060	9060	9060	0
28	20240627	192400	579748750	9060	9060	9060	9060	0
29	20240627	192300	579748750	9060	9060	9060	9060	0
30	20240627	192200	579748750	9060	9060	9060	9060	0
31	20240627	192100	579748750	9060	9060	9060	9060	0
32	20240627	192000	579748750	9060	9060	9060	9060	589
33	20240627	191900	579748750	9060	9060	9060	9060	0
34	20240627	191800	579748750	9060	9060	9060	9060	0
35	20240627	191700	579748750	9060	9060	9060	9060	0
36	20240627	191600	579748750	9060	9060	9060	9060	0
37	20240627	191500	579748750	9060	9060	9060	9060	0
38	20240627	191400	579748750	9060	9060	9060	9060	0
39	20240627	191300	579748750	9060	9060	9060	9060	0
40	20240627	191200	579748750	9060	9060	9060	9060	0
41	20240627	191100	579748750	9060	9060	9060	9060	0
42	20240627	191000	579748750	9060	9060	9060	9060	0
43	20240627	190900	579748750	9060	9060	9060	9060	0
44	20240627	190800	579748750	9060	9060	9060	9060	0
45	20240627	190700	579748750	9060	9060	9060	9060	0
46	20240627	190600	579748750	9060	9060	9060	9060	0
47	20240627	190500	579748750	9060	9060	9060	9060	0
48	20240627	190400	579748750	9060	9060	9060	9060	0
49	20240627	190300	579748750	9060	9060	9060	9060	0
50	20240627	190200	579748750	9060	9060	9060	9060	0
51	20240627	190100	579748750	9060	9060	9060	9060	0
52	20240627	190000	579748750	9060	9060	9060	9060	0
53	20240627	185900	579748750	9060	9060	9060	9060	0
54	20240627	185800	579748750	9060	9060	9060	9060	0
55	20240627	185700	579748750	9060	9060	9060	9060	0
56	20240627	185600	579748750	9060	9060	9060	9060	0
57	20240627	185500	579748750	9060	9060	9060	9060	0
58	20240627	185400	579748750	9060	9060	9060	9060	0
59	20240627	185300	579748750	9060	9060	9060	9060	0
60	20240627	185200	579748750	9060	9060	9060	9060	0
61	20240627	185100	579748750	9060	9060	9060	9060	0
62	20240627	185000	579748750	9060	9060	9060	9060	589
63	20240627	184900	579748750	9060	9060	9060	9060	0
64	20240627	184800	579748750	9060	9060	9060	9060	0
65	20240627	184700	579748750	9060	9060	9060	9060	0
66	20240627	184600	579748750	9060	9060	9060	9060	0
67	20240627	184500	579748750	9060	9060	9060	9060	0
68	20240627	184400	579748750	9060	9060	9060	9060	0
69	20240627	184300	579748750	9060	9060	9060	9060	0
70	20240627	184200	579748750	9060	9060	9060	9060	0
71	20240627	184100	579748750	9060	9060	9060	9060	0
72	20240627	184000	579748750	9060	9060	9060	9060	0
73	20240627	183900	579748750	9060	9060	9060	9060	0
74	20240627	183800	579748750	9060	9060	9060	9060	0
75	20240627	183700	579748750	9060	9060	9060	9060	0
76	20240627	183600	579748750	9060	9060	9060	9060	0
77	20240627	183500	579748750	9060	9060	9060	9060	0
78	20240627	183400	579748750	9060	9060	9060	9060	0
79	20240627	183300	579748750	9060	9060	9060	9060	0
80	20240627	183200	579748750	9060	9060	9060	9060	0
81	20240627	183100	579748750	9060	9060	9060	9060	0
82	20240627	183000	579748750	9060	9060	9060	9060	0
83	20240627	182900	579748750	9060	9060	9060	9060	0
84	20240627	182800	579748750	9060	9060	9060	9060	0
85	20240627	182700	579748750	9060	9060	9060	9060	0
86	20240627	182600	579748750	9060	9060	9060	9060	0
87	20240627	182500	579748750	9060	9060	9060	9060	0
88	20240627	182400	579748750	9060	9060	9060	9060	0
89	20240627	182300	579748750	9060	9060	9060	9060	0
90	20240627	182200	579748750	9060	9060	9060	9060	0
91	20240627	182100	579748750	9060	9060	9060	9060	0
92	20240627	182000	579748750	9060	9060	9060	9060	589
93	20240627	181900	579748750	9060	9060	9060	9060	0
94	20240627	181800	579748750	9060	9060	9060	9060	0
95	20240627	181700	579748750	9060	9060	9060	9060	0
96	20240627	181600	579748750	9060	9060	9060	9060	0
97	20240627	181500	579748750	9060	9060	9060	9060	0
98	20240627	181400	579748750	9060	9060	9060	9060	0
99	20240627	181300	579748750	9060	9060	9060	9060	0
100	20240627	181200	579748750	9060	9060	9060	9060	0
101	20240627	181100	579748750	9060	9060	9060	9060	0
102	20240627	181000	579748750	9060	9060	9060	9060	0
103	20240627	180900	579748750	9060	9060	9060	9060	0
104	20240627	180800	579748750	9060	9060	9060	9060	0
105	20240627	180700	579748750	9060	9060	9060	9060	0
106	20240627	180600	579748750	9060	9060	9060	9060	0
107	20240627	180500	579748750	9060	9060	9060	9060	0
108	20240627	180400	579748750	9060	9060	9060	9060	0
109	20240627	180300	579748750	9060	9060	9060	9060	0
110	20240627	180200	579748750	9060	9060	9060	9060	0
111	20240627	180100	579748750	9060	9060	9060	9060	0
112	20240627	180000	579748750	9060	9060	9060	9060	0
113	20240627	175900	579748750	9060	9060	9060	9060	0
114	20240627	175800	579748750	9060	9060	9060	9060	0
115	20240627	175700	579748750	9060	9060	9060	9060	0
116	20240627	175600	579748750	9060	9060	9060	9060	0
117	20240627	175500	579748750	9060	9060	9060	9060	0
118	20240627	175400	579748750	9060	9060	9060	9060	0
119	20240627	175300	579748750	9060	9060	9060	9060	0
120	20240627	175200	579748750	9060	9060	9060	9060	0
121	20240627	175100	579748750	9060	9060	9060	9060	0
122	20240627	175000	579748750	9060	9060	9060	9060	589
123	20240627	174900	579748750	9060	9060	9060	9060	0
124	20240627	174800	579748750	9060	9060	9060	9060	0
125	20240627	174700	579748750	9060	9060	9060	9060	0
126	20240627	174600	579748750	9060	9060	9060	9060	0
127	20240627	174500	579748750	9060	9060	9060	9060	0
128	20240627	174400	579748750	9060	9060	9060	9060	0
129	20240627	174300	579748750	9060	9060	9060	9060	0
130	20240627	174200	579748750	9060	9060	9060	9060	0
131	20240627	174100	579748750	9060	9060	9060	9060	0
132	20240627	174000	579748750	9060	9060	9060	9060	0
133	20240627	173900	579748750	9060	9060	9060	9060	0
134	20240627	173800	579748750	9060	9060	9060	9060	0
135	20240627	173700	579748750	9060	9060	9060	9060	0
136	20240627	173600	579748750	9060	9060	9060	9060	0
137	20240627	173500	579748750	9060	9060	9060	9060	0
138	20240627	173400	579748750	9060	9060	9060	9060	0
139	20240627	173300	579748750	9060	9060	9060	9060	0
140	20240627	173200	579748750	9060	9060	9060	9060	0
141	20240627	173100	579748750	9060	9060	9060	9060	0
142	20240627	173000	579748750	9060	9060	9060	9060	0
143	20240627	172900	579748750	9060	9060	9060	9060	0
144	20240627	172800	579748750	9060	9060	9060	9060	0
145	20240627	172700	579748750	9060	9060	9060	9060	0
146	20240627	172600	579748750	9060	9060	9060	9060	0
147	20240627	172500	579748750	9060	9060	9060	9060	0
148	20240627	172400	579748750	9060	9060	9060	9060	0
149	20240627	172300	579748750	9060	9060	9060	9060	0
150	20240627	172200	579748750	9060	9060	9060	9060	0
151	20240627	172100	579748750	9060	9060	9060	9060	0
152	20240627	172000	579748750	9060	9060	9060	9060	589
153	20240627	171900	579748750	9060	9060	9060	9060	0
154	20240627	171800	579748750	9060	9060	9060	9060	0
155	20240627	171700	579748750	9060	9060	9060	9060	0
156	20240627	171600	579748750	9060	9060	9060	9060	0
157	20240627	171500	579748750	9060	9060	9060	9060	0
158	20240627	171400	579748750	9060	9060	9060	9060	0
159	20240627	171300	579748750	9060	9060	9060	9060	0
160	20240627	171200	579748750	9060	9060	9060	9060	0
161	20240627	171100	579748750	9060	9060	9060	9060	0
162	20240627	171000	579748750	9060	9060	9060	9060	0
163	20240627	170900	579748750	9060	9060	9060	9060	0
164	20240627	170800	579748750	9060	9060	9060	9060	0
165	20240627	170700	579748750	9060	9060	9060	9060	0
166	20240627	170600	579748750	9060	9060	9060	9060	0
167	20240627	170500	579748750	9060	9060	9060	9060	0
168	20240627	170400	579748750	9060	9060	9060	9060	0
169	20240627	170300	579748750	9060	9060	9060	9060	0
170	20240627	170200	579748750	9060	9060	9060	9060	0
171	20240627	170100	579748750	9060	9060	9060	9060	0
172	20240627	170000	579748750	9060	9060	9060	9060	0
173	20240627	165900	579748750	9060	9060	9060	9060	0
174	20240627	165800	579748750	9060	9060	9060	9060	0
175	20240627	165700	579748750	9060	9060	9060	9060	0
176	20240627	165600	579748750	9060	9060	9060	9060	0
177	20240627	165500	579748750	9060	9060	9060	9060	0
178	20240627	165400	579748750	9060	9060	9060	9060	0
179	20240627	165300	579748750	9060	9060	9060	9060	0
180	20240627	165200	579748750	9060	9060	9060	9060	0
181	20240627	165100	579748750	9060	9060	9060	9060	0
182	20240627	165000	579748750	9060	9060	9060	9060	589
183	20240627	164900	579748750	9060	9060	9060	9060	0
184	20240627	164800	579748750	9060	9060	9060	9060	0
185	20240627	164700	579748750	9060	9060	9060	9060	0
186	20240627	164600	579748750	9060	9060	9060	9060	0
187	20240627	164500	579748750	9060	9060	9060	9060	0
188	20240627	164400	579748750	9060	9060	9060	9060	0
189	20240627	164300	579748750	9060	9060	9060	9060	0
190	20240627	164200	579748750	9060	9060	9060	9060	0
191	20240627	164100	579748750	9060	9060	9060	9060	0
192	20240627	164000	579748750	9060	9060	9060	9060	0
193	20240627	163900	579748750	9060	9060	9060	9060	0
194	20240627	163800	579748750	9060	9060	9060	9060	0
195	20240627	163700	579748750	9060	9060	9060	9060	0
196	20240627	163600	579748750	9060	9060	9060	9060	0
197	20240627	163500	579748750	9060	9060	9060	9060	0
198	20240627	163400	579748750	9060	9060	9060	9060	0
199	20240627	163300	579748750	9060	9060	9060	9060	0
200	20240627	163200	579748750	9060	9060	9060	9060	0
201	20240627	163100	579748750	9060	9060	9060	9060	0
202	20240627	163000	579748750	9060	9060	9060	9060	0
203	20240627	162900	579748750	9060	9060	9060	9060	0
204	20240627	162800	579748750	9060	9060	9060	9060	0
205	20240627	162700	579748750	9060	9060	9060	9060	0
206	20240627	162600	579748750	9060	9060	9060	9060	0
207	20240627	162500	579748750	9060	9060	9060	9060	0
208	20240627	162400	579748750	9060	9060	9060	9060	0
209	20240627	162300	579748750	9060	9060	9060	9060	0
210	20240627	162200	579748750	9060	9060	9060	9060	0
211	20240627	162100	579748750	9060	9060	9060	9060	0
212	20240627	162000	579748750	9060	9060	9060	9060	589
213	20240627	161900	579748750	9060	9060	9060	9060	0
214	20240627	161800	579748750	9060	9060	9060	9060	0
215	20240627	161700	579748750	9060	9060	9060	9060	0
216	20240627	161600	579748750	9060	9060	9060	9060	0
217	20240627	161500	579748750	9060	9060	9060	9060	0
218	20240627	161400	579748750	9060	9060	9060	9060	0
219	20240627	161300	579748750	9060	9060	9060	9060	0
220	20240627	161200	579748750	9060	9060	9060	9060	0
221	20240627	161100	579748750	9060	9060	9060	9060	0
222	20240627	161000	579748750	9060	9060	9060	9060	0
223	20240627	160900	579748750	9060	9060	9060	9060	0
224	20240627	160800	579748750	9060	9060	9060	9060	0
225	20240627	160700	579748750	9060	9060	9060	9060	0
226	20240627	160600	579748750	9060	9060	9060	9060	0
227	20240627	160500	579748750	9060	9060	9060	9060	0
228	20240627	160400	579748750	9060	9060	9060	9060	0
229	20240627	160300	579748750	9060	9060	9060	9060	0
230	20240627	160200	579748750	9060	9060	9060	9060	0
231	20240627	160100	579748750	9060	9060	9060	9060	0
232	20240627	160000	579748750	9060	9060	9060	9060	0
233	20240627	155900	579748750	9060	9060	9060	9060	0
234	20240627	155800	579748750	9060	9060	9060	9060	0
235	20240627	155700	579748750	9060	9060	9060	9060	0
236	20240627	155600	579748750	9060	9060	9060	9060	0
237	20240627	155500	579748750	9060	9060	9060	9060	0
238	20240627	155400	579748750	9060	9060	9060	9060	0
239	20240627	155300	579748750	9060	9060	9060	9060	0
240	20240627	155200	579748750	9060	9060	9060	9060	0
241	20240627	155100	579748750	9060	9060	9060	9060	0
242	20240627	155000	579748750	9060	9060	9060	9060	589
243	20240627	154900	579748750	9060	9060	9060	9060	0
244	20240627	154800	579748750	9060	9060	9060	9060	0
245	20240627	154700	579748750	9060	9060	9060	9060	0
246	20240627	154600	579748750	9060	9060	9060	9060	0
247	20240627	154500	579748750	9060	9060	9060	9060	0
248	20240627	154400	579748750	9060	9060	9060	9060	0
249	20240627	154300	579748750	9060	9060	9060	9060	0
250	20240627	154200	579748750	9060	9060	9060	9060	0
251	20240627	154100	579748750	9060	9060	9060	9060	0
252	20240627	154000	579748750	9060	9060	9060	9060	0
253	20240627	153900	579748750	9060	9060	9060	9060	0
254	20240627	153800	579748750	9060	9060	9060	9060	0
255	20240627	153700	579748750	9060	9060	9060	9060	0
256	20240627	153600	579748750	9060	9060	9060	9060	0
257	20240627	153500	579748750	9060	9060	9060	9060	0
258	20240627	153400	579748750	9060	9060	9060	9060	0
259	20240627	153300	579748750	9060	9060	9060	9060	0
260	20240627	153200	579748750	9060	9060	9060	9060	0
261	20240627	153100	579748750	9060	9060	9060	9060	0
262	20240627	153000	579748750	9060	9060	9060	9060	589
263	20240627	152900	574412410	9070	9070	9070	9070	0
264	20240627	152800	574412410	9070	9070	9070	9070	0
265	20240627	152700	574412410	9070	9070	9070	9070	0
266	20240627	152600	574412410	9070	9070	9070	9070	0
267	20240627	152500	574412410	9070	9070	9070	9070	0
268	20240627	152400	574412410	9070	9070	9070	9070	0
269	20240627	152300	574412410	9070	9070	9070	9070	0
270	20240627	152200	574412410	9070	9070	9070	9070	0
271	20240627	152100	574412410	9070	9070	9070	9070	0
272	20240627	152000	574412410	9070	9070	9070	9070	0
273	20240627	151900	574412410	9070	9070	9070	9070	6
274	20240627	151800	574357990	9050	9050	9050	9050	0
275	20240627	151700	574357990	9050	9070	9070	9050	38
276	20240627	151600	574013610	9070	9070	9070	9070	2
277	20240627	151500	573995470	9070	9070	9070	9070	250
278	20240627	151400	571727970	9050	9050	9050	9050	0
279	20240627	151300	571727970	9050	9060	9060	9040	406
280	20240627	151200	568055800	9070	9070	9080	9070	292
281	20240627	151100	565407350	9090	9080	9130	9080	460
282	20240627	151000	561225610	9080	9070	9080	9070	6
283	20240627	150900	561171180	9070	9070	9070	9070	36
284	20240627	150800	560844660	9070	9070	9070	9070	0
285	20240627	150700	560844660	9070	9070	9070	9070	0
286	20240627	150600	560844660	9070	9070	9070	9070	1
287	20240627	150500	560835590	9060	9060	9060	9060	249
288	20240627	150400	558579650	9050	9050	9050	9050	0
289	20240627	150300	558579650	9050	9050	9050	9050	0
290	20240627	150200	558579650	9050	9040	9050	9040	238
291	20240627	150100	556427970	9040	9040	9040	9040	2
292	20240627	150000	556409890	9030	9060	9060	9030	810
293	20240627	145900	549094990	9070	9070	9070	9070	0
294	20240627	145800	549094990	9070	9070	9070	9070	0
295	20240627	145700	549094990	9070	9070	9070	9070	0
296	20240627	145600	549094990	9070	9070	9070	9070	0
297	20240627	145500	549094990	9070	9070	9070	9070	1
298	20240627	145400	549085920	9060	9060	9060	9060	0
299	20240627	145300	549085920	9060	9060	9060	9050	5
300	20240627	145200	549040630	9060	9060	9060	9060	1
301	20240627	145100	549031570	9050	9060	9060	9050	4
302	20240627	145000	548995350	9070	9070	9070	9070	2
303	20240627	144900	548977210	9060	9050	9070	9050	3
304	20240627	144800	548950030	9040	9040	9040	9040	251
305	20240627	144700	546680990	9030	9030	9030	9030	7
306	20240627	144600	546617780	9030	9040	9040	9030	504
307	20240627	144500	542064210	9040	9040	9040	9040	6
308	20240627	144400	542009970	9030	9030	9030	9030	3
309	20240627	144300	541982880	9030	9030	9030	9030	0
310	20240627	144200	541982880	9030	9030	9030	9030	0
311	20240627	144100	541982880	9030	9030	9030	9030	0
312	20240627	144000	541982880	9030	9030	9030	9030	1
313	20240627	143900	541973850	9020	9020	9020	9020	0
314	20240627	143800	541973850	9020	9020	9020	9020	122
315	20240627	143700	540873410	9020	9020	9020	9020	300
316	20240627	143600	538167410	9020	9020	9020	9020	0
317	20240627	143500	538167410	9020	9020	9020	9020	1
318	20240627	143400	538158390	9020	9020	9020	9020	0
319	20240627	143300	538158390	9020	9020	9020	9020	0
320	20240627	143200	538158390	9020	9020	9020	9020	0
321	20240627	143100	538158390	9020	9020	9020	9020	0
322	20240627	143000	538158390	9020	9020	9020	9020	0
323	20240627	142900	538158390	9020	9020	9020	9020	0
324	20240627	142800	538158390	9020	9020	9020	9020	0
325	20240627	142700	538158390	9020	9020	9020	9020	0
326	20240627	142600	538158390	9020	9020	9020	9020	0
327	20240627	142500	538158390	9020	9020	9020	9020	0
328	20240627	142400	538158390	9020	9020	9020	9020	0
329	20240627	142300	538158390	9020	9020	9020	9020	0
330	20240627	142200	538158390	9020	9020	9020	9020	0
331	20240627	142100	538158390	9020	9020	9020	9020	0
332	20240627	142000	538158390	9020	9020	9020	9020	0
333	20240627	141900	538158390	9020	9020	9020	9020	0
334	20240627	141800	538158390	9020	9020	9020	9020	0
335	20240627	141700	538158390	9020	9020	9020	9020	0
336	20240627	141600	538158390	9020	9020	9020	9020	0
337	20240627	141500	538158390	9020	9020	9020	9020	0
338	20240627	141400	538158390	9020	9020	9020	9020	0
339	20240627	141300	538158390	9020	9020	9020	9020	0
340	20240627	141200	538158390	9020	9020	9020	9020	0
341	20240627	141100	538158390	9020	9020	9020	9020	0
342	20240627	141000	538158390	9020	9020	9020	9020	1
343	20240627	140900	538149370	9020	9020	9020	9020	0
344	20240627	140800	538149370	9020	9020	9020	9020	0
345	20240627	140700	538149370	9020	9020	9020	9020	0
346	20240627	140600	538149370	9020	9020	9020	9020	0
347	20240627	140500	538149370	9020	9020	9020	9020	0
348	20240627	140400	538149370	9020	9020	9020	9020	0
349	20240627	140300	538149370	9020	9020	9020	9020	0
350	20240627	140200	538149370	9020	9020	9020	9020	0
351	20240627	140100	538149370	9020	9020	9020	9020	0
352	20240627	140000	538149370	9020	9020	9020	9020	0
353	20240627	135900	538149370	9020	9020	9020	9020	0
354	20240627	135800	538149370	9020	9020	9020	9020	0
355	20240627	135700	538149370	9020	9020	9020	9020	0
356	20240627	135600	538149370	9020	9020	9020	9020	0
357	20240627	135500	538149370	9020	9020	9020	9020	0
358	20240627	135400	538149370	9020	9020	9020	9020	0
359	20240627	135300	538149370	9020	9020	9020	9020	13
360	20240627	135200	538032110	9010	9010	9010	9010	0
361	20240627	135100	538032110	9010	9010	9010	9010	0
362	20240627	135000	538032110	9010	9010	9010	9010	0
363	20240627	134900	538032110	9010	9010	9010	9010	5
364	20240627	134800	537987060	9020	9020	9020	9020	0
365	20240627	134700	537987060	9020	9020	9020	9020	0
366	20240627	134600	537987060	9020	9020	9020	9020	1
367	20240627	134500	537978040	9020	9020	9020	9020	1
368	20240627	134400	537969020	9010	9010	9010	9010	0
369	20240627	134300	537969020	9010	9010	9010	9010	0
370	20240627	134200	537969020	9010	9010	9010	9010	0
371	20240627	134100	537969020	9010	9010	9010	9010	0
372	20240627	134000	537969020	9010	9010	9010	9010	12
373	20240627	133900	537860900	9010	9010	9010	9010	0
374	20240627	133800	537860900	9010	9010	9010	9010	0
375	20240627	133700	537860900	9010	9010	9010	9010	0
376	20240627	133600	537860900	9010	9010	9010	9010	0
377	20240627	133500	537860900	9010	9010	9010	9010	0
378	20240627	133400	537860900	9010	9010	9010	9010	29
379	20240627	133300	537599610	9010	9010	9010	9010	0
380	20240627	133200	537599610	9010	9010	9010	9010	0
381	20240627	133100	537599610	9010	9010	9010	9010	0
382	20240627	133000	537599610	9010	9010	9010	9010	0
383	20240627	132900	537599610	9010	9010	9010	9010	0
384	20240627	132800	537599610	9010	9010	9010	9010	1
385	20240627	132700	537590600	9010	9010	9010	9010	2
386	20240627	132600	537572580	9000	9000	9000	9000	2
387	20240627	132500	537554580	8990	8990	8990	8990	0
388	20240627	132400	537554580	8990	8990	8990	8990	0
389	20240627	132300	537554580	8990	8990	8990	8990	1
390	20240627	132200	537545590	8990	8990	8990	8990	0
391	20240627	132100	537545590	8990	8990	8990	8990	11
392	20240627	132000	537446700	8990	8990	8990	8990	50
393	20240627	131900	536997200	8990	8990	8990	8990	0
394	20240627	131800	536997200	8990	8990	8990	8990	0
395	20240627	131700	536997200	8990	8990	8990	8990	0
396	20240627	131600	536997200	8990	8990	8990	8990	0
397	20240627	131500	536997200	8990	8990	8990	8990	15
398	20240627	131400	536862350	8990	8990	8990	8990	0
399	20240627	131300	536862350	8990	8990	8990	8990	0
400	20240627	131200	536862350	8990	8990	8990	8990	0
401	20240627	131100	536862350	8990	8990	8990	8990	0
402	20240627	131000	536862350	8990	8990	8990	8990	0
403	20240627	130900	536862350	8990	8990	8990	8990	14
404	20240627	130800	536736490	8990	8990	8990	8990	224
405	20240627	130700	534722730	9030	9030	9030	9030	0
406	20240627	130600	534722730	9030	9030	9030	9030	0
407	20240627	130500	534722730	9030	9060	9060	9030	783
408	20240627	130400	527647280	9080	9080	9080	9080	26
409	20240627	130300	527411200	9050	9060	9080	9050	301
410	20240627	130200	524683380	9060	9030	9060	9030	171
411	20240627	130100	523134180	9030	8990	9030	8990	300
412	20240627	130000	520426280	8980	8980	8980	8980	456
413	20240627	125900	516331400	9020	9040	9070	9020	929
414	20240627	125800	507937990	9040	9020	9040	9020	77
415	20240627	125700	507243430	9010	8990	9010	8980	295
416	20240627	125600	504590830	8990	8990	9000	8980	678
417	20240627	125500	498492730	8990	8990	8990	8990	5
418	20240627	125400	498447780	9000	9000	9000	9000	0
419	20240627	125300	498447780	9000	9000	9000	9000	0
420	20240627	125200	498447780	9000	9000	9000	9000	0
421	20240627	125100	498447780	9000	9000	9000	9000	0
422	20240627	125000	498447780	9000	9000	9000	9000	0
423	20240627	124900	498447780	9000	9000	9000	9000	5
424	20240627	124800	498402780	9010	9010	9010	9010	0
425	20240627	124700	498402780	9010	9010	9010	9010	0
426	20240627	124600	498402780	9010	9010	9010	9010	0
427	20240627	124500	498402780	9010	9010	9010	9010	0
428	20240627	124400	498402780	9010	9010	9010	9010	0
429	20240627	124300	498402780	9010	9010	9010	9010	0
430	20240627	124200	498402780	9010	9010	9010	9010	0
431	20240627	124100	498402780	9010	9010	9010	9010	0
432	20240627	124000	498402780	9010	9010	9010	9010	0
433	20240627	123900	498402780	9010	9010	9010	9010	0
434	20240627	123800	498402780	9010	9010	9010	9010	0
435	20240627	123700	498402780	9010	9010	9010	9010	0
436	20240627	123600	498402780	9010	9000	9010	9000	130
437	20240627	123500	497231490	8990	8990	8990	8990	0
438	20240627	123400	497231490	8990	8990	8990	8990	0
439	20240627	123300	497231490	8990	8990	8990	8990	0
440	20240627	123200	497231490	8990	8990	8990	8990	1
441	20240627	123100	497222500	8990	8990	8990	8990	5
442	20240627	123000	497177550	8990	8990	8990	8990	14
443	20240627	122900	497051690	8990	8990	8990	8990	4
444	20240627	122800	497015730	8980	8990	8990	8980	324
445	20240627	122700	494105930	9000	9000	9000	8990	13
446	20240627	122600	493989020	9000	9000	9000	9000	0
447	20240627	122500	493989020	9000	9000	9000	9000	0
448	20240627	122400	493989020	9000	9000	9000	9000	0
449	20240627	122300	493989020	9000	9000	9000	9000	0
450	20240627	122200	493989020	9000	9000	9000	9000	0
451	20240627	122100	493989020	9000	9000	9000	9000	0
452	20240627	122000	493989020	9000	9000	9000	9000	0
453	20240627	121900	493989020	9000	9000	9000	9000	0
454	20240627	121800	493989020	9000	9000	9000	9000	0
455	20240627	121700	493989020	9000	9000	9000	9000	473
456	20240627	121600	489732020	9000	9000	9000	9000	0
457	20240627	121500	489732020	9000	9000	9000	9000	0
458	20240627	121400	489732020	9000	9000	9000	9000	0
459	20240627	121300	489732020	9000	9000	9000	9000	0
460	20240627	121200	489732020	9000	9000	9000	9000	0
461	20240627	121100	489732020	9000	9000	9000	9000	0
462	20240627	121000	489732020	9000	9000	9000	9000	100
463	20240627	120900	488832020	9000	9000	9000	9000	0
464	20240627	120800	488832020	9000	9000	9000	9000	0
465	20240627	120700	488832020	9000	9000	9000	9000	0
466	20240627	120600	488832020	9000	9000	9000	9000	0
467	20240627	120500	488832020	9000	9000	9000	9000	1
468	20240627	120400	488823020	9000	9000	9000	9000	0
469	20240627	120300	488823020	9000	9000	9000	9000	0
470	20240627	120200	488823020	9000	9000	9000	9000	0
471	20240627	120100	488823020	9000	9000	9000	9000	0
472	20240627	120000	488823020	9000	9000	9000	9000	50
473	20240627	115900	488373020	9000	9000	9000	9000	0
474	20240627	115800	488373020	9000	9000	9000	9000	0
475	20240627	115700	488373020	9000	9000	9000	9000	0
476	20240627	115600	488373020	9000	9000	9000	9000	1
477	20240627	115500	488364020	9000	9000	9000	9000	0
478	20240627	115400	488364020	9000	9000	9000	9000	4
479	20240627	115300	488328020	9000	9000	9000	9000	1
480	20240627	115200	488319020	9010	9010	9010	9010	1
481	20240627	115100	488310010	9020	9020	9020	9020	0
482	20240627	115000	488310010	9020	9020	9020	9020	0
483	20240627	114900	488310010	9020	9020	9020	9020	0
484	20240627	114800	488310010	9020	9020	9020	9020	0
485	20240627	114700	488310010	9020	9020	9020	9020	0
486	20240627	114600	488310010	9020	9020	9020	9020	0
487	20240627	114500	488310010	9020	9020	9020	9020	0
488	20240627	114400	488310010	9020	9020	9020	9020	1
489	20240627	114300	488300990	9020	9020	9020	9020	0
490	20240627	114200	488300990	9020	9020	9020	9020	0
491	20240627	114100	488300990	9020	9020	9020	9020	3
492	20240627	114000	488273930	9020	9020	9020	9020	0
493	20240627	113900	488273930	9020	9020	9020	9020	0
494	20240627	113800	488273930	9020	9020	9020	9020	3
495	20240627	113700	488246870	9020	9020	9020	9020	0
496	20240627	113600	488246870	9020	9020	9020	9020	4
497	20240627	113500	488210790	9020	9020	9020	9020	2
498	20240627	113400	488192750	9010	9010	9010	9010	0
499	20240627	113300	488192750	9010	9010	9010	9010	0
500	20240627	113200	488192750	9010	9010	9010	9010	37
501	20240627	113100	487859380	9040	9040	9040	9040	0
502	20240627	113000	487859380	9040	9040	9040	9040	0
503	20240627	112900	487859380	9040	9040	9040	9040	0
504	20240627	112800	487859380	9040	9040	9040	9040	0
505	20240627	112700	487859380	9040	9040	9040	9040	44
506	20240627	112600	487461620	9050	9050	9050	9050	0
507	20240627	112500	487461620	9050	9050	9050	9050	0
508	20240627	112400	487461620	9050	9060	9060	9040	3293
509	20240627	112300	457692650	9070	9060	9070	9050	296
510	20240627	112200	455013080	9060	9040	9060	9000	1359
511	20240627	112100	442760960	9050	9040	9050	9040	1456
512	20240627	112000	429588480	9040	9040	9040	9040	0
513	20240627	111900	429588480	9040	9040	9040	9040	0
514	20240627	111800	429588480	9040	9040	9040	9040	1
515	20240627	111700	429579440	9040	9040	9040	9040	0
516	20240627	111600	429579440	9040	9040	9040	9040	0
517	20240627	111500	429579440	9040	9040	9040	9040	0
518	20240627	111400	429579440	9040	9040	9040	9040	0
519	20240627	111300	429579440	9040	9080	9080	9040	920
520	20240627	111200	421254290	9070	9060	9080	9040	858
521	20240627	111100	413494340	9040	8990	9080	8990	1590
522	20240627	111000	399169350	9000	9020	9020	9000	26
523	20240627	110900	398935270	9030	9060	9060	9030	920
524	20240627	110800	390623130	9070	9070	9070	9060	272
525	20240627	110700	388156200	9060	9000	9060	8990	1194
526	20240627	110600	377407320	9000	9000	9000	9000	2
527	20240627	110500	377389320	9010	9010	9010	9010	1
528	20240627	110400	377380310	9020	9020	9020	9020	0
529	20240627	110300	377380310	9020	9020	9020	9020	0
530	20240627	110200	377380310	9020	9020	9020	9020	0
531	20240627	110100	377380310	9020	9020	9020	9020	30
532	20240627	110000	377109710	9010	9040	9040	9010	500
533	20240627	105900	372601950	9050	9070	9090	9050	1256
534	20240627	105800	361225650	9070	9050	9070	9050	334
535	20240627	105700	358198620	9050	9010	9060	8990	763
536	20240627	105600	351309960	9010	9000	9010	8990	142
537	20240627	105500	350032030	9000	9020	9020	8990	1012
538	20240627	105400	340922210	9030	9060	9060	9020	1551
539	20240627	105300	326916180	9060	9100	9100	9060	479
540	20240627	105200	322570980	9090	9040	9090	9040	677
541	20240627	105100	316442650	9030	9030	9030	9030	0
542	20240627	105000	316442650	9030	9040	9040	9030	10
543	20240627	104900	316352320	9040	9040	9040	9040	0
544	20240627	104800	316352320	9040	9040	9040	9040	0
545	20240627	104700	316352320	9040	9040	9040	9040	250
546	20240627	104600	314092320	9040	9040	9040	9040	292
547	20240627	104500	311452640	9040	9040	9040	9040	210
548	20240627	104400	309554240	9040	9040	9040	9040	270
549	20240627	104300	307113440	9040	9040	9040	9040	3
550	20240627	104200	307086320	9040	9040	9040	9040	5
551	20240627	104100	307041120	9040	9060	9060	9040	1348
552	20240627	104000	294833360	9030	9050	9050	9030	444
553	20240627	103900	290824000	9060	9060	9090	9060	1261
554	20240627	103800	279398190	9060	9030	9060	9030	244
555	20240627	103700	277194840	9050	9070	9070	9050	32
556	20240627	103600	276904960	9080	9090	9130	9070	510
557	20240627	103500	272269240	9040	9090	9090	9010	572
558	20240627	103400	267110930	9090	9040	9090	9040	998
559	20240627	103300	258053310	9020	9040	9040	9020	403
560	20240627	103200	254417870	9050	9080	9080	9050	878
561	20240627	103100	246471360	9090	9040	9090	9040	318
562	20240627	103000	243586390	9030	9010	9040	9010	1005
563	20240627	102900	234518160	9040	9100	9100	9040	831
564	20240627	102800	226988350	9130	9010	9140	9010	1542
565	20240627	102700	213032950	9010	9110	9110	9010	2405
566	20240627	102600	191197710	9100	9010	9110	9010	1897
567	20240627	102500	174024590	9010	9010	9010	9010	0
568	20240627	102400	174024590	9010	9070	9070	9010	850
569	20240627	102300	166355850	9090	9090	9090	9090	0
570	20240627	102200	166355850	9090	9110	9110	9090	680
571	20240627	102100	160161350	9100	9030	9100	9030	416
572	20240627	102000	156391170	9020	9020	9020	9020	78
573	20240627	101900	155687610	9010	9050	9050	9000	13
574	20240627	101800	155570500	9010	9080	9080	9010	960
575	20240627	101700	146893980	9090	9040	9120	9010	2071
576	20240627	101600	128133660	9060	9080	9130	9060	1440
577	20240627	101500	115049070	9070	9080	9080	9030	913
578	20240627	101400	106787410	9090	9090	9090	9090	0
579	20240627	101300	106787410	9090	9090	9090	9090	0
580	20240627	101200	106787410	9090	9090	9140	9090	933
581	20240627	101100	98290070	9080	9050	9130	9050	1424
582	20240627	101000	85338240	9050	9030	9080	9030	734
583	20240627	100900	78700610	9070	9070	9140	9070	1109
584	20240627	100800	68613190	9080	9050	9080	9050	151
585	20240627	100700	67244640	9050	9050	9050	9050	0
586	20240627	100600	67244640	9050	9080	9080	9030	454
587	20240627	100500	63144460	9080	9110	9120	9070	1092
588	20240627	100400	53211220	9090	9010	9090	9010	751
589	20240627	100300	46426940	9020	9020	9020	9020	0
590	20240627	100200	46426940	9020	9020	9020	9020	0
591	20240627	100100	46426940	9020	9020	9020	9020	0
592	20240627	100000	46426940	9020	9020	9020	9020	0
593	20240627	095900	46426940	9020	9020	9020	9020	48
594	20240627	095800	45993980	9030	9030	9030	9030	0
595	20240627	095700	45993980	9030	9020	9030	9020	96
596	20240627	095600	45127420	9010	9010	9010	9010	13
597	20240627	095500	45010290	9010	9010	9010	9010	100
598	20240627	095400	44109290	9000	9000	9000	9000	0
599	20240627	095300	44109290	9000	9000	9000	9000	1
600	20240627	095200	44100290	9020	9020	9020	9020	8
601	20240627	095100	44028130	9080	9000	9100	9000	1698
602	20240627	095000	28653460	8990	8990	8990	8990	0
603	20240627	094900	28653460	8990	8990	8990	8990	6
604	20240627	094800	28599520	8980	8980	8980	8980	0
605	20240627	094700	28599520	8980	8980	8980	8980	0
606	20240627	094600	28599520	8980	8980	8980	8980	0
607	20240627	094500	28599520	8980	8980	8980	8980	0
608	20240627	094400	28599520	8980	8980	8980	8980	147
609	20240627	094300	27279460	8980	8980	8980	8980	443
610	20240627	094200	23301320	8980	8980	8980	8980	0
611	20240627	094100	23301320	8980	8980	8980	8980	40
612	20240627	094000	22942120	8990	8990	8990	8990	0
613	20240627	093900	22942120	8990	8990	8990	8990	4
614	20240627	093800	22906160	9000	9000	9000	9000	0
615	20240627	093700	22906160	9000	9000	9000	9000	0
616	20240627	093600	22906160	9000	9000	9000	9000	0
617	20240627	093500	22906160	9000	9000	9000	9000	1
618	20240627	093400	22897160	8990	8990	8990	8990	0
619	20240627	093300	22897160	8990	8990	8990	8990	37
620	20240627	093200	22564530	8990	8990	8990	8990	0
621	20240627	093100	22564530	8990	8990	8990	8990	0
622	20240627	093000	22564530	8990	8990	8990	8990	0
623	20240627	092900	22564530	8990	8990	8990	8990	0
624	20240627	092800	22564530	8990	8990	8990	8990	52
625	20240627	092700	22097050	8990	8990	8990	8990	11
626	20240627	092600	21998160	9000	9000	9000	9000	0
627	20240627	092500	21998160	9000	9000	9000	9000	1
628	20240627	092400	21989160	8970	8970	8970	8970	0
629	20240627	092300	21989160	8970	8990	8990	8970	100
630	20240627	092200	21092100	8990	8990	8990	8990	1
631	20240627	092100	21083110	8990	8990	8990	8990	3
632	20240627	092000	21056140	9000	9000	9000	9000	0
633	20240627	091900	21056140	9000	9000	9000	9000	2
634	20240627	091800	21038140	8990	8990	8990	8990	0
635	20240627	091700	21038140	8990	8990	8990	8990	2
636	20240627	091600	21020160	8990	8980	8990	8980	354
637	20240627	091500	17841220	8960	8990	8990	8960	1067
638	20240627	091400	8265390	8990	8990	8990	8990	0
639	20240627	091300	8265390	8990	8990	8990	8990	60
640	20240627	091200	7725990	8990	8990	8990	8990	0
641	20240627	091100	7725990	8990	9000	9000	8990	55
642	20240627	091000	7231490	9000	9000	9000	9000	142
643	20240627	090900	5953490	9010	9010	9010	9010	0
644	20240627	090800	5953490	9010	9010	9010	9010	129
645	20240627	090700	4791200	9030	9030	9030	9030	1
646	20240627	090600	4782170	9010	9070	9070	9000	113
647	20240627	090500	3764030	9080	9090	9090	9080	2
648	20240627	090400	3745860	9130	9130	9130	9130	0
649	20240627	090300	3745860	9130	9130	9130	9130	0
650	20240627	090200	3745860	9130	9130	9130	9130	0
651	20240627	090100	3745860	9130	9130	9130	9130	10
652	20240627	090000	3654560	9170	9190	9190	9140	398