KissMeData/008830/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185200	183150660	8580	8580	8580	8580	1334
3	20240627	185100	183150660	8580	8580	8580	8580	0
4	20240627	185000	183150660	8580	8580	8580	8580	0
5	20240627	184900	183150660	8580	8580	8580	8580	0
6	20240627	184800	183150660	8580	8580	8580	8580	0
7	20240627	184700	183150660	8580	8580	8580	8580	0
8	20240627	184600	183150660	8580	8580	8580	8580	0
9	20240627	184500	183150660	8580	8580	8580	8580	0
10	20240627	184400	183150660	8580	8580	8580	8580	0
11	20240627	184300	183150660	8580	8580	8580	8580	0
12	20240627	184200	183150660	8580	8580	8580	8580	0
13	20240627	184100	183150660	8580	8580	8580	8580	0
14	20240627	184000	183150660	8580	8580	8580	8580	0
15	20240627	183900	183150660	8580	8580	8580	8580	0
16	20240627	183800	183150660	8580	8580	8580	8580	0
17	20240627	183700	183150660	8580	8580	8580	8580	0
18	20240627	183600	183150660	8580	8580	8580	8580	0
19	20240627	183500	183150660	8580	8580	8580	8580	0
20	20240627	183400	183150660	8580	8580	8580	8580	0
21	20240627	183300	183150660	8580	8580	8580	8580	0
22	20240627	183200	183150660	8580	8580	8580	8580	0
23	20240627	183100	183150660	8580	8580	8580	8580	0
24	20240627	183000	183150660	8580	8580	8580	8580	0
25	20240627	182900	183150660	8580	8580	8580	8580	0
26	20240627	182800	183150660	8580	8580	8580	8580	0
27	20240627	182700	183150660	8580	8580	8580	8580	0
28	20240627	182600	183150660	8580	8580	8580	8580	0
29	20240627	182500	183150660	8580	8580	8580	8580	0
30	20240627	182400	183150660	8580	8580	8580	8580	0
31	20240627	182300	183150660	8580	8580	8580	8580	0
32	20240627	182200	183150660	8580	8580	8580	8580	1334
33	20240627	182100	183150660	8580	8580	8580	8580	0
34	20240627	182000	183150660	8580	8580	8580	8580	0
35	20240627	181900	183150660	8580	8580	8580	8580	0
36	20240627	181800	183150660	8580	8580	8580	8580	0
37	20240627	181700	183150660	8580	8580	8580	8580	0
38	20240627	181600	183150660	8580	8580	8580	8580	0
39	20240627	181500	183150660	8580	8580	8580	8580	0
40	20240627	181400	183150660	8580	8580	8580	8580	0
41	20240627	181300	183150660	8580	8580	8580	8580	0
42	20240627	181200	183150660	8580	8580	8580	8580	0
43	20240627	181100	183150660	8580	8580	8580	8580	0
44	20240627	181000	183150660	8580	8580	8580	8580	0
45	20240627	180900	183150660	8580	8580	8580	8580	0
46	20240627	180800	183150660	8580	8580	8580	8580	0
47	20240627	180700	183150660	8580	8580	8580	8580	0
48	20240627	180600	183150660	8580	8580	8580	8580	0
49	20240627	180500	183150660	8580	8580	8580	8580	0
50	20240627	180400	183150660	8580	8580	8580	8580	0
51	20240627	180300	183150660	8580	8580	8580	8580	0
52	20240627	180200	183150660	8580	8580	8580	8580	0
53	20240627	180100	183150660	8580	8580	8580	8580	0
54	20240627	180000	183150660	8580	8580	8580	8580	0
55	20240627	175900	183150660	8580	8580	8580	8580	0
56	20240627	175800	183150660	8580	8580	8580	8580	0
57	20240627	175700	183150660	8580	8580	8580	8580	0
58	20240627	175600	183150660	8580	8580	8580	8580	0
59	20240627	175500	183150660	8580	8580	8580	8580	0
60	20240627	175400	183150660	8580	8580	8580	8580	0
61	20240627	175300	183150660	8580	8580	8580	8580	0
62	20240627	175200	183150660	8580	8580	8580	8580	1334
63	20240627	175100	183150660	8580	8580	8580	8580	0
64	20240627	175000	183150660	8580	8580	8580	8580	0
65	20240627	174900	183150660	8580	8580	8580	8580	0
66	20240627	174800	183150660	8580	8580	8580	8580	0
67	20240627	174700	183150660	8580	8580	8580	8580	0
68	20240627	174600	183150660	8580	8580	8580	8580	0
69	20240627	174500	183150660	8580	8580	8580	8580	0
70	20240627	174400	183150660	8580	8580	8580	8580	0
71	20240627	174300	183150660	8580	8580	8580	8580	0
72	20240627	174200	183150660	8580	8580	8580	8580	0
73	20240627	174100	183150660	8580	8580	8580	8580	0
74	20240627	174000	183150660	8580	8580	8580	8580	0
75	20240627	173900	183150660	8580	8580	8580	8580	0
76	20240627	173800	183150660	8580	8580	8580	8580	0
77	20240627	173700	183150660	8580	8580	8580	8580	0
78	20240627	173600	183150660	8580	8580	8580	8580	0
79	20240627	173500	183150660	8580	8580	8580	8580	0
80	20240627	173400	183150660	8580	8580	8580	8580	0
81	20240627	173300	183150660	8580	8580	8580	8580	0
82	20240627	173200	183150660	8580	8580	8580	8580	0
83	20240627	173100	183150660	8580	8580	8580	8580	0
84	20240627	173000	183150660	8580	8580	8580	8580	0
85	20240627	172900	183150660	8580	8580	8580	8580	0
86	20240627	172800	183150660	8580	8580	8580	8580	0
87	20240627	172700	183150660	8580	8580	8580	8580	0
88	20240627	172600	183150660	8580	8580	8580	8580	0
89	20240627	172500	183150660	8580	8580	8580	8580	0
90	20240627	172400	183150660	8580	8580	8580	8580	0
91	20240627	172300	183150660	8580	8580	8580	8580	0
92	20240627	172200	183150660	8580	8580	8580	8580	1334
93	20240627	172100	183150660	8580	8580	8580	8580	0
94	20240627	172000	183150660	8580	8580	8580	8580	0
95	20240627	171900	183150660	8580	8580	8580	8580	0
96	20240627	171800	183150660	8580	8580	8580	8580	0
97	20240627	171700	183150660	8580	8580	8580	8580	0
98	20240627	171600	183150660	8580	8580	8580	8580	0
99	20240627	171500	183150660	8580	8580	8580	8580	0
100	20240627	171400	183150660	8580	8580	8580	8580	0
101	20240627	171300	183150660	8580	8580	8580	8580	0
102	20240627	171200	183150660	8580	8580	8580	8580	0
103	20240627	171100	183150660	8580	8580	8580	8580	0
104	20240627	171000	183150660	8580	8580	8580	8580	0
105	20240627	170900	183150660	8580	8580	8580	8580	0
106	20240627	170800	183150660	8580	8580	8580	8580	0
107	20240627	170700	183150660	8580	8580	8580	8580	0
108	20240627	170600	183150660	8580	8580	8580	8580	0
109	20240627	170500	183150660	8580	8580	8580	8580	0
110	20240627	170400	183150660	8580	8580	8580	8580	0
111	20240627	170300	183150660	8580	8580	8580	8580	0
112	20240627	170200	183150660	8580	8580	8580	8580	0
113	20240627	170100	183150660	8580	8580	8580	8580	0
114	20240627	170000	183150660	8580	8580	8580	8580	0
115	20240627	165900	183150660	8580	8580	8580	8580	0
116	20240627	165800	183150660	8580	8580	8580	8580	0
117	20240627	165700	183150660	8580	8580	8580	8580	0
118	20240627	165600	183150660	8580	8580	8580	8580	0
119	20240627	165500	183150660	8580	8580	8580	8580	0
120	20240627	165400	183150660	8580	8580	8580	8580	0
121	20240627	165300	183150660	8580	8580	8580	8580	0
122	20240627	165200	183150660	8580	8580	8580	8580	1334
123	20240627	165100	183150660	8580	8580	8580	8580	0
124	20240627	165000	183150660	8580	8580	8580	8580	0
125	20240627	164900	183150660	8580	8580	8580	8580	0
126	20240627	164800	183150660	8580	8580	8580	8580	0
127	20240627	164700	183150660	8580	8580	8580	8580	0
128	20240627	164600	183150660	8580	8580	8580	8580	0
129	20240627	164500	183150660	8580	8580	8580	8580	0
130	20240627	164400	183150660	8580	8580	8580	8580	0
131	20240627	164300	183150660	8580	8580	8580	8580	0
132	20240627	164200	183150660	8580	8580	8580	8580	0
133	20240627	164100	183150660	8580	8580	8580	8580	0
134	20240627	164000	183150660	8580	8580	8580	8580	0
135	20240627	163900	183150660	8580	8580	8580	8580	0
136	20240627	163800	183150660	8580	8580	8580	8580	0
137	20240627	163700	183150660	8580	8580	8580	8580	0
138	20240627	163600	183150660	8580	8580	8580	8580	0
139	20240627	163500	183150660	8580	8580	8580	8580	0
140	20240627	163400	183150660	8580	8580	8580	8580	0
141	20240627	163300	183150660	8580	8580	8580	8580	0
142	20240627	163200	183150660	8580	8580	8580	8580	0
143	20240627	163100	183150660	8580	8580	8580	8580	0
144	20240627	163000	183150660	8580	8580	8580	8580	0
145	20240627	162900	183150660	8580	8580	8580	8580	0
146	20240627	162800	183150660	8580	8580	8580	8580	0
147	20240627	162700	183150660	8580	8580	8580	8580	0
148	20240627	162600	183150660	8580	8580	8580	8580	0
149	20240627	162500	183150660	8580	8580	8580	8580	0
150	20240627	162400	183150660	8580	8580	8580	8580	0
151	20240627	162300	183150660	8580	8580	8580	8580	0
152	20240627	162200	183150660	8580	8580	8580	8580	1334
153	20240627	162100	183150660	8580	8580	8580	8580	0
154	20240627	162000	183150660	8580	8580	8580	8580	0
155	20240627	161900	183150660	8580	8580	8580	8580	0
156	20240627	161800	183150660	8580	8580	8580	8580	0
157	20240627	161700	183150660	8580	8580	8580	8580	0
158	20240627	161600	183150660	8580	8580	8580	8580	0
159	20240627	161500	183150660	8580	8580	8580	8580	0
160	20240627	161400	183150660	8580	8580	8580	8580	0
161	20240627	161300	183150660	8580	8580	8580	8580	0
162	20240627	161200	183150660	8580	8580	8580	8580	0
163	20240627	161100	183150660	8580	8580	8580	8580	0
164	20240627	161000	183150660	8580	8580	8580	8580	0
165	20240627	160900	183150660	8580	8580	8580	8580	0
166	20240627	160800	183150660	8580	8580	8580	8580	0
167	20240627	160700	183150660	8580	8580	8580	8580	0
168	20240627	160600	183150660	8580	8580	8580	8580	0
169	20240627	160500	183150660	8580	8580	8580	8580	0
170	20240627	160400	183150660	8580	8580	8580	8580	0
171	20240627	160300	183150660	8580	8580	8580	8580	0
172	20240627	160200	183150660	8580	8580	8580	8580	0
173	20240627	160100	183150660	8580	8580	8580	8580	0
174	20240627	160000	183150660	8580	8580	8580	8580	0
175	20240627	155900	183150660	8580	8580	8580	8580	0
176	20240627	155800	183150660	8580	8580	8580	8580	0
177	20240627	155700	183150660	8580	8580	8580	8580	0
178	20240627	155600	183150660	8580	8580	8580	8580	0
179	20240627	155500	183150660	8580	8580	8580	8580	0
180	20240627	155400	183150660	8580	8580	8580	8580	0
181	20240627	155300	183150660	8580	8580	8580	8580	0
182	20240627	155200	183150660	8580	8580	8580	8580	1334
183	20240627	155100	183150660	8580	8580	8580	8580	0
184	20240627	155000	183150660	8580	8580	8580	8580	0
185	20240627	154900	183150660	8580	8580	8580	8580	0
186	20240627	154800	183150660	8580	8580	8580	8580	0
187	20240627	154700	183150660	8580	8580	8580	8580	0
188	20240627	154600	183150660	8580	8580	8580	8580	0
189	20240627	154500	183150660	8580	8580	8580	8580	0
190	20240627	154400	183150660	8580	8580	8580	8580	0
191	20240627	154300	183150660	8580	8580	8580	8580	0
192	20240627	154200	183150660	8580	8580	8580	8580	0
193	20240627	154100	183150660	8580	8580	8580	8580	0
194	20240627	154000	183150660	8580	8580	8580	8580	0
195	20240627	153900	183150660	8580	8580	8580	8580	0
196	20240627	153800	183150660	8580	8580	8580	8580	0
197	20240627	153700	183150660	8580	8580	8580	8580	0
198	20240627	153600	183150660	8580	8580	8580	8580	0
199	20240627	153500	183150660	8580	8580	8580	8580	0
200	20240627	153400	183150660	8580	8580	8580	8580	0
201	20240627	153300	183150660	8580	8580	8580	8580	0
202	20240627	153200	183150660	8580	8580	8580	8580	0
203	20240627	153100	183150660	8580	8580	8580	8580	0
204	20240627	153000	183150660	8580	8580	8580	8580	1334
205	20240627	152900	171704940	8690	8690	8690	8690	0
206	20240627	152800	171704940	8690	8690	8690	8690	0
207	20240627	152700	171704940	8690	8690	8690	8690	0
208	20240627	152600	171704940	8690	8690	8690	8690	0
209	20240627	152500	171704940	8690	8690	8690	8690	0
210	20240627	152400	171704940	8690	8690	8690	8690	0
211	20240627	152300	171704940	8690	8690	8690	8690	0
212	20240627	152200	171704940	8690	8690	8690	8690	0
213	20240627	152100	171704940	8690	8690	8690	8690	0
214	20240627	152000	171704940	8690	8690	8690	8690	0
215	20240627	151900	171704940	8690	8600	8690	8600	267
216	20240627	151800	169403160	8600	8590	8600	8590	117
217	20240627	151700	168398040	8590	8590	8590	8590	95
218	20240627	151600	167581990	8600	8580	8600	8580	160
219	20240627	151500	166207600	8590	8590	8590	8590	11
220	20240627	151400	166113110	8590	8590	8590	8590	142
221	20240627	151300	164893330	8600	8600	8600	8600	0
222	20240627	151200	164893330	8600	8600	8600	8600	8
223	20240627	151100	164824530	8600	8600	8600	8600	61
224	20240627	151000	164299930	8600	8590	8600	8590	455
225	20240627	150900	160387930	8600	8600	8600	8600	0
226	20240627	150800	160387930	8600	8600	8600	8600	0
227	20240627	150700	160387930	8600	8600	8600	8600	0
228	20240627	150600	160387930	8600	8590	8600	8590	45
229	20240627	150500	160001370	8590	8590	8590	8590	41
230	20240627	150400	159649180	8600	8600	8600	8600	0
231	20240627	150300	159649180	8600	8590	8600	8590	76
232	20240627	150200	158996330	8600	8600	8600	8600	0
233	20240627	150100	158996330	8600	8600	8600	8600	2
234	20240627	150000	158979130	8600	8600	8600	8600	3070
235	20240627	145900	132577130	8600	8610	8610	8600	160
236	20240627	145800	131200080	8630	8630	8630	8630	0
237	20240627	145700	131200080	8630	8630	8630	8630	2
238	20240627	145600	131182820	8630	8630	8630	8630	1
239	20240627	145500	131174190	8610	8610	8610	8610	0
240	20240627	145400	131174190	8610	8610	8610	8610	49
241	20240627	145300	130752300	8620	8620	8620	8620	10
242	20240627	145200	130666100	8620	8620	8620	8620	0
243	20240627	145100	130666100	8620	8620	8620	8620	0
244	20240627	145000	130666100	8620	8620	8620	8620	0
245	20240627	144900	130666100	8620	8620	8620	8620	0
246	20240627	144800	130666100	8620	8620	8620	8620	43
247	20240627	144700	130295440	8620	8620	8620	8620	0
248	20240627	144600	130295440	8620	8620	8620	8620	0
249	20240627	144500	130295440	8620	8620	8620	8620	1
250	20240627	144400	130286820	8600	8600	8600	8600	1
251	20240627	144300	130278220	8620	8620	8620	8620	0
252	20240627	144200	130278220	8620	8620	8620	8620	5
253	20240627	144100	130235120	8620	8620	8620	8600	291
254	20240627	144000	127732280	8620	8620	8620	8620	1
255	20240627	143900	127723660	8600	8600	8600	8600	0
256	20240627	143800	127723660	8600	8600	8600	8600	200
257	20240627	143700	126003660	8630	8630	8630	8630	0
258	20240627	143600	126003660	8630	8630	8630	8630	50
259	20240627	143500	125572160	8630	8630	8630	8630	1
260	20240627	143400	125563530	8610	8610	8610	8610	20
261	20240627	143300	125391330	8630	8630	8630	8630	0
262	20240627	143200	125391330	8630	8630	8630	8630	0
263	20240627	143100	125391330	8630	8610	8630	8610	15
264	20240627	143000	125262160	8630	8630	8630	8630	1
265	20240627	142900	125253530	8610	8620	8620	8610	227
266	20240627	142800	123298960	8630	8630	8630	8630	0
267	20240627	142700	123298960	8630	8630	8630	8630	0
268	20240627	142600	123298960	8630	8630	8630	8630	0
269	20240627	142500	123298960	8630	8610	8630	8610	101
270	20240627	142400	122429330	8630	8630	8630	8630	0
271	20240627	142300	122429330	8630	8630	8630	8630	0
272	20240627	142200	122429330	8630	8630	8630	8630	10
273	20240627	142100	122343030	8640	8620	8640	8610	301
274	20240627	142000	119751380	8650	8650	8650	8650	0
275	20240627	141900	119751380	8650	8650	8650	8650	0
276	20240627	141800	119751380	8650	8650	8650	8650	0
277	20240627	141700	119751380	8650	8650	8650	8650	0
278	20240627	141600	119751380	8650	8650	8650	8650	0
279	20240627	141500	119751380	8650	8650	8650	8650	1
280	20240627	141400	119742730	8620	8650	8650	8620	13
281	20240627	141300	119630370	8650	8650	8650	8650	0
282	20240627	141200	119630370	8650	8650	8650	8650	0
283	20240627	141100	119630370	8650	8650	8650	8650	0
284	20240627	141000	119630370	8650	8650	8650	8650	0
285	20240627	140900	119630370	8650	8650	8650	8650	0
286	20240627	140800	119630370	8650	8650	8650	8650	1
287	20240627	140700	119621720	8610	8610	8610	8610	0
288	20240627	140600	119621720	8610	8630	8630	8610	800
289	20240627	140500	112733520	8670	8670	8670	8670	1
290	20240627	140400	112724850	8610	8610	8610	8610	0
291	20240627	140300	112724850	8610	8610	8610	8610	0
292	20240627	140200	112724850	8610	8610	8610	8610	0
293	20240627	140100	112724850	8610	8610	8610	8610	0
294	20240627	140000	112724850	8610	8610	8610	8610	200
295	20240627	135900	111002850	8610	8610	8610	8610	0
296	20240627	135800	111002850	8610	8610	8610	8610	0
297	20240627	135700	111002850	8610	8610	8610	8610	0
298	20240627	135600	111002850	8610	8610	8610	8610	0
299	20240627	135500	111002850	8610	8610	8610	8610	0
300	20240627	135400	111002850	8610	8610	8610	8610	0
301	20240627	135300	111002850	8610	8610	8610	8610	0
302	20240627	135200	111002850	8610	8670	8670	8610	2
303	20240627	135100	110985570	8650	8650	8650	8650	0
304	20240627	135000	110985570	8650	8650	8650	8650	11
305	20240627	134900	110890420	8650	8650	8650	8650	0
306	20240627	134800	110890420	8650	8650	8650	8650	0
307	20240627	134700	110890420	8650	8650	8650	8650	0
308	20240627	134600	110890420	8650	8650	8650	8650	100
309	20240627	134500	110025420	8650	8650	8650	8650	22
310	20240627	134400	109835120	8650	8650	8650	8650	0
311	20240627	134300	109835120	8650	8650	8650	8650	10
312	20240627	134200	109748620	8650	8650	8650	8650	40
313	20240627	134100	109402620	8650	8640	8650	8640	50
314	20240627	134000	108970610	8600	8610	8610	8600	215
315	20240627	133900	107120000	8650	8650	8650	8650	0
316	20240627	133800	107120000	8650	8650	8650	8650	0
317	20240627	133700	107120000	8650	8650	8650	8650	0
318	20240627	133600	107120000	8650	8650	8650	8650	0
319	20240627	133500	107120000	8650	8650	8650	8650	0
320	20240627	133400	107120000	8650	8650	8650	8650	0
321	20240627	133300	107120000	8650	8650	8650	8650	0
322	20240627	133200	107120000	8650	8650	8650	8650	0
323	20240627	133100	107120000	8650	8650	8650	8650	0
324	20240627	133000	107120000	8650	8650	8650	8650	3
325	20240627	132900	107094050	8650	8650	8650	8650	0
326	20240627	132800	107094050	8650	8650	8650	8650	0
327	20240627	132700	107094050	8650	8650	8650	8650	0
328	20240627	132600	107094050	8650	8650	8650	8650	0
329	20240627	132500	107094050	8650	8640	8650	8640	3
330	20240627	132400	107068120	8650	8650	8650	8650	0
331	20240627	132300	107068120	8650	8650	8650	8650	0
332	20240627	132200	107068120	8650	8650	8650	8650	0
333	20240627	132100	107068120	8650	8650	8650	8650	2
334	20240627	132000	107050820	8650	8640	8650	8600	375
335	20240627	131900	103820540	8650	8650	8650	8650	8
336	20240627	131800	103751340	8670	8670	8670	8670	20
337	20240627	131700	103577940	8670	8670	8670	8670	0
338	20240627	131600	103577940	8670	8660	8670	8660	6
339	20240627	131500	103525970	8670	8670	8670	8670	0
340	20240627	131400	103525970	8670	8670	8670	8670	0
341	20240627	131300	103525970	8670	8670	8670	8670	1
342	20240627	131200	103517300	8660	8660	8660	8660	1
343	20240627	131100	103508640	8670	8670	8670	8670	0
344	20240627	131000	103508640	8670	8670	8670	8670	1
345	20240627	130900	103499970	8660	8670	8670	8660	3
346	20240627	130800	103473970	8670	8670	8670	8670	0
347	20240627	130700	103473970	8670	8670	8670	8670	0
348	20240627	130600	103473970	8670	8670	8670	8670	0
349	20240627	130500	103473970	8670	8670	8670	8670	1
350	20240627	130400	103465300	8640	8640	8640	8640	1
351	20240627	130300	103456660	8670	8670	8670	8670	0
352	20240627	130200	103456660	8670	8670	8670	8670	0
353	20240627	130100	103456660	8670	8670	8670	8670	0
354	20240627	130000	103456660	8670	8670	8670	8670	0
355	20240627	125900	103456660	8670	8670	8670	8670	0
356	20240627	125800	103456660	8670	8670	8670	8670	5
357	20240627	125700	103413310	8690	8690	8690	8690	0
358	20240627	125600	103413310	8690	8690	8690	8690	0
359	20240627	125500	103413310	8690	8690	8690	8690	0
360	20240627	125400	103413310	8690	8690	8690	8690	0
361	20240627	125300	103413310	8690	8690	8690	8690	0
362	20240627	125200	103413310	8690	8690	8690	8690	0
363	20240627	125100	103413310	8690	8690	8690	8690	0
364	20240627	125000	103413310	8690	8690	8690	8690	0
365	20240627	124900	103413310	8690	8690	8690	8690	0
366	20240627	124800	103413310	8690	8690	8690	8690	0
367	20240627	124700	103413310	8690	8690	8690	8690	0
368	20240627	124600	103413310	8690	8690	8690	8690	0
369	20240627	124500	103413310	8690	8690	8690	8690	6
370	20240627	124400	103361170	8690	8690	8690	8690	0
371	20240627	124300	103361170	8690	8690	8690	8690	0
372	20240627	124200	103361170	8690	8690	8690	8690	0
373	20240627	124100	103361170	8690	8690	8690	8690	0
374	20240627	124000	103361170	8690	8690	8690	8690	0
375	20240627	123900	103361170	8690	8690	8690	8690	0
376	20240627	123800	103361170	8690	8670	8690	8670	600
377	20240627	123700	98149900	8670	8630	8670	8630	17
378	20240627	123600	98003150	8670	8670	8670	8670	0
379	20240627	123500	98003150	8670	8670	8670	8670	0
380	20240627	123400	98003150	8670	8670	8670	8670	0
381	20240627	123300	98003150	8670	8670	8670	8670	0
382	20240627	123200	98003150	8670	8670	8670	8670	0
383	20240627	123100	98003150	8670	8670	8670	8670	500
384	20240627	123000	93668150	8670	8670	8670	8670	1
385	20240627	122900	93659480	8670	8670	8670	8670	0
386	20240627	122800	93659480	8670	8670	8670	8670	0
387	20240627	122700	93659480	8670	8670	8670	8670	0
388	20240627	122600	93659480	8670	8670	8670	8670	0
389	20240627	122500	93659480	8670	8670	8670	8670	0
390	20240627	122400	93659480	8670	8670	8670	8670	0
391	20240627	122300	93659480	8670	8670	8670	8670	0
392	20240627	122200	93659480	8670	8670	8670	8670	0
393	20240627	122100	93659480	8670	8670	8670	8670	0
394	20240627	122000	93659480	8670	8670	8670	8670	0
395	20240627	121900	93659480	8670	8670	8670	8670	0
396	20240627	121800	93659480	8670	8670	8670	8670	0
397	20240627	121700	93659480	8670	8670	8670	8670	0
398	20240627	121600	93659480	8670	8670	8670	8670	1
399	20240627	121500	93650810	8640	8640	8640	8640	0
400	20240627	121400	93650810	8640	8640	8640	8640	810
401	20240627	121300	86652410	8670	8670	8670	8670	0
402	20240627	121200	86652410	8670	8670	8670	8670	0
403	20240627	121100	86652410	8670	8670	8670	8670	0
404	20240627	121000	86652410	8670	8670	8670	8670	0
405	20240627	120900	86652410	8670	8650	8670	8650	21
406	20240627	120800	86470740	8650	8650	8650	8650	1
407	20240627	120700	86462090	8670	8670	8670	8670	0
408	20240627	120600	86462090	8670	8670	8670	8670	0
409	20240627	120500	86462090	8670	8670	8670	8670	0
410	20240627	120400	86462090	8670	8670	8670	8670	0
411	20240627	120300	86462090	8670	8670	8670	8670	11
412	20240627	120200	86366720	8640	8640	8640	8640	0
413	20240627	120100	86366720	8640	8640	8640	8640	0
414	20240627	120000	86366720	8640	8640	8640	8640	0
415	20240627	115900	86366720	8640	8680	8680	8640	26
416	20240627	115800	86141840	8680	8680	8680	8680	115
417	20240627	115700	85143640	8680	8680	8680	8680	0
418	20240627	115600	85143640	8680	8680	8680	8680	0
419	20240627	115500	85143640	8680	8640	8680	8640	2
420	20240627	115400	85126320	8670	8670	8670	8670	0
421	20240627	115300	85126320	8670	8670	8670	8670	0
422	20240627	115200	85126320	8670	8670	8670	8670	0
423	20240627	115100	85126320	8670	8670	8670	8670	51
424	20240627	115000	84684150	8670	8670	8670	8670	0
425	20240627	114900	84684150	8670	8670	8670	8670	1
426	20240627	114800	84675480	8660	8660	8660	8660	115
427	20240627	114700	83679580	8660	8660	8660	8660	20
428	20240627	114600	83506380	8660	8660	8660	8660	1
429	20240627	114500	83497720	8680	8680	8680	8680	0
430	20240627	114400	83497720	8680	8680	8680	8680	0
431	20240627	114300	83497720	8680	8680	8680	8680	2
432	20240627	114200	83480360	8680	8680	8680	8680	0
433	20240627	114100	83480360	8680	8680	8680	8680	0
434	20240627	114000	83480360	8680	8640	8680	8640	101
435	20240627	113900	82607680	8650	8650	8650	8650	50
436	20240627	113800	82175180	8680	8680	8680	8680	1
437	20240627	113700	82166500	8680	8680	8680	8680	0
438	20240627	113600	82166500	8680	8680	8680	8680	4
439	20240627	113500	82131780	8680	8680	8680	8680	0
440	20240627	113400	82131780	8680	8680	8680	8680	0
441	20240627	113300	82131780	8680	8680	8680	8680	0
442	20240627	113200	82131780	8680	8680	8680	8680	2
443	20240627	113100	82114420	8680	8680	8680	8680	11
444	20240627	113000	82018940	8670	8660	8670	8660	2
445	20240627	112900	82001610	8650	8650	8650	8650	10
446	20240627	112800	81915110	8640	8650	8650	8640	31
447	20240627	112700	81647190	8650	8680	8680	8650	11
448	20240627	112600	81552010	8640	8680	8680	8640	16
449	20240627	112500	81413730	8680	8680	8680	8680	10
450	20240627	112400	81326930	8690	8690	8690	8690	0
451	20240627	112300	81326930	8690	8690	8690	8690	0
452	20240627	112200	81326930	8690	8690	8690	8690	0
453	20240627	112100	81326930	8690	8690	8690	8690	0
454	20240627	112000	81326930	8690	8690	8690	8690	1
455	20240627	111900	81318240	8640	8640	8640	8640	60
456	20240627	111800	80799840	8690	8690	8690	8690	0
457	20240627	111700	80799840	8690	8690	8690	8690	1
458	20240627	111600	80791150	8630	8630	8630	8630	0
459	20240627	111500	80791150	8630	8630	8630	8630	0
460	20240627	111400	80791150	8630	8630	8630	8630	583
461	20240627	111300	75759860	8690	8690	8690	8690	0
462	20240627	111200	75759860	8690	8630	8690	8630	13
463	20240627	111100	75647610	8690	8690	8690	8690	1
464	20240627	111000	75638920	8680	8680	8680	8680	40
465	20240627	110900	75291720	8680	8680	8680	8680	0
466	20240627	110800	75291720	8680	8680	8680	8680	0
467	20240627	110700	75291720	8680	8680	8680	8680	0
468	20240627	110600	75291720	8680	8680	8680	8680	0
469	20240627	110500	75291720	8680	8640	8680	8640	61
470	20240627	110400	74764640	8680	8680	8680	8680	0
471	20240627	110300	74764640	8680	8680	8680	8680	0
472	20240627	110200	74764640	8680	8680	8680	8680	0
473	20240627	110100	74764640	8680	8680	8680	8640	18
474	20240627	110000	74609040	8640	8640	8640	8640	44
475	20240627	105900	74228880	8650	8650	8650	8650	2
476	20240627	105800	74211580	8680	8680	8680	8680	7
477	20240627	105700	74150820	8690	8690	8690	8690	0
478	20240627	105600	74150820	8690	8690	8690	8690	0
479	20240627	105500	74150820	8690	8650	8690	8650	2
480	20240627	105400	74133480	8710	8710	8710	8710	0
481	20240627	105300	74133480	8710	8710	8710	8710	0
482	20240627	105200	74133480	8710	8710	8710	8710	0
483	20240627	105100	74133480	8710	8710	8710	8710	1
484	20240627	105000	74124770	8660	8660	8660	8660	13
485	20240627	104900	74012190	8710	8710	8710	8710	0
486	20240627	104800	74012190	8710	8710	8710	8710	0
487	20240627	104700	74012190	8710	8710	8710	8710	1
488	20240627	104600	74003480	8710	8710	8710	8710	1
489	20240627	104500	73994770	8710	8710	8710	8710	0
490	20240627	104400	73994770	8710	8710	8710	8710	0
491	20240627	104300	73994770	8710	8680	8710	8670	83
492	20240627	104200	73274420	8710	8710	8710	8710	0
493	20240627	104100	73274420	8710	8710	8710	8710	0
494	20240627	104000	73274420	8710	8700	8710	8700	2
495	20240627	103900	73257010	8710	8710	8720	8710	4
496	20240627	103800	73222160	8720	8720	8720	8720	0
497	20240627	103700	73222160	8720	8720	8720	8720	0
498	20240627	103600	73222160	8720	8720	8720	8720	0
499	20240627	103500	73222160	8720	8720	8720	8720	1
500	20240627	103400	73213440	8720	8720	8720	8720	0
501	20240627	103300	73213440	8720	8680	8720	8680	5
502	20240627	103200	73170000	8720	8720	8720	8720	0
503	20240627	103100	73170000	8720	8690	8720	8690	2
504	20240627	103000	73152590	8720	8720	8720	8720	0
505	20240627	102900	73152590	8720	8720	8720	8720	100
506	20240627	102800	72280590	8720	8720	8720	8720	0
507	20240627	102700	72280590	8720	8720	8720	8720	0
508	20240627	102600	72280590	8720	8720	8720	8720	0
509	20240627	102500	72280590	8720	8720	8720	8720	0
510	20240627	102400	72280590	8720	8700	8720	8690	5
511	20240627	102300	72237060	8720	8710	8720	8700	5
512	20240627	102200	72193520	8720	8720	8720	8720	83
513	20240627	102100	71469760	8720	8710	8720	8690	183
514	20240627	102000	69878140	8720	8720	8720	8720	8
515	20240627	101900	69808380	8720	8720	8720	8720	1
516	20240627	101800	69799660	8710	8710	8710	8710	1
517	20240627	101700	69790950	8720	8710	8720	8710	100
518	20240627	101600	68918980	8720	8720	8720	8720	1
519	20240627	101500	68910260	8710	8680	8710	8680	647
520	20240627	101400	63281660	8680	8660	8680	8650	486
521	20240627	101300	59073650	8660	8660	8660	8650	7
522	20240627	101200	59013080	8650	8650	8660	8650	17
523	20240627	101100	58866010	8660	8660	8660	8640	53
524	20240627	101000	58407980	8650	8650	8650	8650	5
525	20240627	100900	58364730	8660	8660	8660	8660	0
526	20240627	100800	58364730	8660	8660	8660	8660	0
527	20240627	100700	58364730	8660	8650	8660	8650	2
528	20240627	100600	58347420	8660	8660	8660	8660	0
529	20240627	100500	58347420	8660	8660	8660	8660	0
530	20240627	100400	58347420	8660	8660	8660	8660	2
531	20240627	100300	58330100	8660	8660	8660	8660	0
532	20240627	100200	58330100	8660	8650	8660	8650	2
533	20240627	100100	58312790	8660	8660	8660	8660	1
534	20240627	100000	58304130	8650	8650	8650	8650	1
535	20240627	095900	58295480	8660	8660	8660	8660	0
536	20240627	095800	58295480	8660	8650	8660	8650	32
537	20240627	095700	58018670	8660	8660	8660	8660	3
538	20240627	095600	57992690	8650	8640	8650	8640	255
539	20240627	095500	55788120	8650	8650	8650	8650	0
540	20240627	095400	55788120	8650	8650	8650	8650	3
541	20240627	095300	55762170	8650	8650	8650	8650	0
542	20240627	095200	55762170	8650	8640	8650	8640	155
543	20240627	095100	54422280	8640	8640	8640	8640	0
544	20240627	095000	54422280	8640	8640	8640	8640	2
545	20240627	094900	54405000	8640	8610	8640	8610	13
546	20240627	094800	54293020	8580	8600	8610	8580	1232
547	20240627	094700	43700560	8600	8610	8610	8600	21
548	20240627	094600	43519950	8590	8610	8610	8590	38
549	20240627	094500	43193490	8590	8610	8610	8590	126
550	20240627	094400	42111130	8590	8590	8610	8590	56
551	20240627	094300	41630050	8590	8610	8610	8590	27
552	20240627	094200	41398040	8590	8610	8610	8590	125
553	20240627	094100	40322290	8610	8610	8610	8610	100
554	20240627	094000	39461290	8610	8610	8610	8610	0
555	20240627	093900	39461290	8610	8610	8610	8610	0
556	20240627	093800	39461290	8610	8610	8610	8610	0
557	20240627	093700	39461290	8610	8610	8610	8610	0
558	20240627	093600	39461290	8610	8610	8610	8610	1
559	20240627	093500	39452680	8620	8580	8630	8570	504
560	20240627	093400	35131430	8650	8650	8650	8650	0
561	20240627	093300	35131430	8650	8660	8660	8590	329
562	20240627	093200	32295630	8660	8610	8660	8610	5
563	20240627	093100	32252530	8660	8660	8660	8660	0
564	20240627	093000	32252530	8660	8650	8660	8640	3
565	20240627	092900	32226580	8660	8660	8660	8660	2
566	20240627	092800	32209260	8660	8660	8660	8660	0
567	20240627	092700	32209260	8660	8660	8660	8660	0
568	20240627	092600	32209260	8660	8660	8660	8660	0
569	20240627	092500	32209260	8660	8660	8660	8660	1
570	20240627	092400	32200600	8670	8670	8670	8670	1
571	20240627	092300	32191930	8630	8600	8630	8590	223
572	20240627	092200	30275070	8640	8640	8640	8640	6
573	20240627	092100	30223230	8590	8680	8680	8590	1002
574	20240627	092000	21597930	8650	8650	8650	8650	0
575	20240627	091900	21597930	8650	8650	8650	8650	1
576	20240627	091800	21589280	8700	8700	8700	8700	1
577	20240627	091700	21580580	8650	8660	8660	8650	10
578	20240627	091600	21494070	8700	8670	8700	8670	215
579	20240627	091500	19624300	8680	8680	8680	8680	5
580	20240627	091400	19580900	8690	8690	8690	8690	87
581	20240627	091300	18824870	8700	8620	8700	8620	392
582	20240627	091200	15427800	8650	8650	8650	8650	0
583	20240627	091100	15427800	8650	8650	8650	8650	5
584	20240627	091000	15384550	8660	8660	8660	8660	0
585	20240627	090900	15384550	8660	8660	8660	8660	2
586	20240627	090800	15367230	8600	8660	8660	8600	167
587	20240627	090700	13930570	8660	8660	8660	8660	20
588	20240627	090600	13757370	8680	8670	8680	8670	6
589	20240627	090500	13705340	8670	8670	8670	8670	2
590	20240627	090400	13688000	8670	8670	8670	8650	244
591	20240627	090300	11573520	8670	8670	8680	8670	102
592	20240627	090200	10689170	8590	8720	8720	8590	502
593	20240627	090100	6364850	8720	8720	8720	8720	200
594	20240627	090000	4620850	8690	8730	8730	8690	531