KissMeData/046440/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193000	245406710	5040	5040	5040	5040	2158
3	20240627	192900	245406710	5040	5040	5040	5040	0
4	20240627	192800	245406710	5040	5040	5040	5040	0
5	20240627	192700	245406710	5040	5040	5040	5040	0
6	20240627	192600	245406710	5040	5040	5040	5040	0
7	20240627	192500	245406710	5040	5040	5040	5040	0
8	20240627	192400	245406710	5040	5040	5040	5040	0
9	20240627	192300	245406710	5040	5040	5040	5040	0
10	20240627	192200	245406710	5040	5040	5040	5040	0
11	20240627	192100	245406710	5040	5040	5040	5040	0
12	20240627	192000	245406710	5040	5040	5040	5040	0
13	20240627	191900	245406710	5040	5040	5040	5040	0
14	20240627	191800	245406710	5040	5040	5040	5040	0
15	20240627	191700	245406710	5040	5040	5040	5040	0
16	20240627	191600	245406710	5040	5040	5040	5040	0
17	20240627	191500	245406710	5040	5040	5040	5040	0
18	20240627	191400	245406710	5040	5040	5040	5040	0
19	20240627	191300	245406710	5040	5040	5040	5040	0
20	20240627	191200	245406710	5040	5040	5040	5040	0
21	20240627	191100	245406710	5040	5040	5040	5040	0
22	20240627	191000	245406710	5040	5040	5040	5040	0
23	20240627	190900	245406710	5040	5040	5040	5040	0
24	20240627	190800	245406710	5040	5040	5040	5040	0
25	20240627	190700	245406710	5040	5040	5040	5040	0
26	20240627	190600	245406710	5040	5040	5040	5040	0
27	20240627	190500	245406710	5040	5040	5040	5040	0
28	20240627	190400	245406710	5040	5040	5040	5040	0
29	20240627	190300	245406710	5040	5040	5040	5040	0
30	20240627	190200	245406710	5040	5040	5040	5040	0
31	20240627	190100	245406710	5040	5040	5040	5040	0
32	20240627	190000	245406710	5040	5040	5040	5040	2158
33	20240627	185900	245406710	5040	5040	5040	5040	0
34	20240627	185800	245406710	5040	5040	5040	5040	0
35	20240627	185700	245406710	5040	5040	5040	5040	0
36	20240627	185600	245406710	5040	5040	5040	5040	0
37	20240627	185500	245406710	5040	5040	5040	5040	0
38	20240627	185400	245406710	5040	5040	5040	5040	0
39	20240627	185300	245406710	5040	5040	5040	5040	0
40	20240627	185200	245406710	5040	5040	5040	5040	0
41	20240627	185100	245406710	5040	5040	5040	5040	0
42	20240627	185000	245406710	5040	5040	5040	5040	0
43	20240627	184900	245406710	5040	5040	5040	5040	0
44	20240627	184800	245406710	5040	5040	5040	5040	0
45	20240627	184700	245406710	5040	5040	5040	5040	0
46	20240627	184600	245406710	5040	5040	5040	5040	0
47	20240627	184500	245406710	5040	5040	5040	5040	0
48	20240627	184400	245406710	5040	5040	5040	5040	0
49	20240627	184300	245406710	5040	5040	5040	5040	0
50	20240627	184200	245406710	5040	5040	5040	5040	0
51	20240627	184100	245406710	5040	5040	5040	5040	0
52	20240627	184000	245406710	5040	5040	5040	5040	0
53	20240627	183900	245406710	5040	5040	5040	5040	0
54	20240627	183800	245406710	5040	5040	5040	5040	0
55	20240627	183700	245406710	5040	5040	5040	5040	0
56	20240627	183600	245406710	5040	5040	5040	5040	0
57	20240627	183500	245406710	5040	5040	5040	5040	0
58	20240627	183400	245406710	5040	5040	5040	5040	0
59	20240627	183300	245406710	5040	5040	5040	5040	0
60	20240627	183200	245406710	5040	5040	5040	5040	0
61	20240627	183100	245406710	5040	5040	5040	5040	0
62	20240627	183000	245406710	5040	5040	5040	5040	2158
63	20240627	182900	245406710	5040	5040	5040	5040	0
64	20240627	182800	245406710	5040	5040	5040	5040	0
65	20240627	182700	245406710	5040	5040	5040	5040	0
66	20240627	182600	245406710	5040	5040	5040	5040	0
67	20240627	182500	245406710	5040	5040	5040	5040	0
68	20240627	182400	245406710	5040	5040	5040	5040	0
69	20240627	182300	245406710	5040	5040	5040	5040	0
70	20240627	182200	245406710	5040	5040	5040	5040	0
71	20240627	182100	245406710	5040	5040	5040	5040	0
72	20240627	182000	245406710	5040	5040	5040	5040	0
73	20240627	181900	245406710	5040	5040	5040	5040	0
74	20240627	181800	245406710	5040	5040	5040	5040	0
75	20240627	181700	245406710	5040	5040	5040	5040	0
76	20240627	181600	245406710	5040	5040	5040	5040	0
77	20240627	181500	245406710	5040	5040	5040	5040	0
78	20240627	181400	245406710	5040	5040	5040	5040	0
79	20240627	181300	245406710	5040	5040	5040	5040	0
80	20240627	181200	245406710	5040	5040	5040	5040	0
81	20240627	181100	245406710	5040	5040	5040	5040	0
82	20240627	181000	245406710	5040	5040	5040	5040	0
83	20240627	180900	245406710	5040	5040	5040	5040	0
84	20240627	180800	245406710	5040	5040	5040	5040	0
85	20240627	180700	245406710	5040	5040	5040	5040	0
86	20240627	180600	245406710	5040	5040	5040	5040	0
87	20240627	180500	245406710	5040	5040	5040	5040	0
88	20240627	180400	245406710	5040	5040	5040	5040	0
89	20240627	180300	245406710	5040	5040	5040	5040	0
90	20240627	180200	245406710	5040	5040	5040	5040	0
91	20240627	180100	245406710	5040	5040	5040	5040	0
92	20240627	180000	245406710	5040	5040	5040	5040	2158
93	20240627	175900	245406710	5040	5040	5040	5040	0
94	20240627	175800	245406710	5040	5040	5040	5040	0
95	20240627	175700	245406710	5040	5040	5040	5040	0
96	20240627	175600	245406710	5040	5040	5040	5040	0
97	20240627	175500	245406710	5040	5040	5040	5040	0
98	20240627	175400	245406710	5040	5040	5040	5040	0
99	20240627	175300	245406710	5040	5040	5040	5040	0
100	20240627	175200	245406710	5040	5040	5040	5040	0
101	20240627	175100	245406710	5040	5040	5040	5040	0
102	20240627	175000	245406710	5040	5040	5040	5040	0
103	20240627	174900	245406710	5040	5040	5040	5040	0
104	20240627	174800	245406710	5040	5040	5040	5040	0
105	20240627	174700	245406710	5040	5040	5040	5040	0
106	20240627	174600	245406710	5040	5040	5040	5040	0
107	20240627	174500	245406710	5040	5040	5040	5040	0
108	20240627	174400	245406710	5040	5040	5040	5040	0
109	20240627	174300	245406710	5040	5040	5040	5040	0
110	20240627	174200	245406710	5040	5040	5040	5040	0
111	20240627	174100	245406710	5040	5040	5040	5040	0
112	20240627	174000	245406710	5040	5040	5040	5040	0
113	20240627	173900	245406710	5040	5040	5040	5040	0
114	20240627	173800	245406710	5040	5040	5040	5040	0
115	20240627	173700	245406710	5040	5040	5040	5040	0
116	20240627	173600	245406710	5040	5040	5040	5040	0
117	20240627	173500	245406710	5040	5040	5040	5040	0
118	20240627	173400	245406710	5040	5040	5040	5040	0
119	20240627	173300	245406710	5040	5040	5040	5040	0
120	20240627	173200	245406710	5040	5040	5040	5040	0
121	20240627	173100	245406710	5040	5040	5040	5040	0
122	20240627	173000	245406710	5040	5040	5040	5040	2158
123	20240627	172900	245406710	5040	5040	5040	5040	0
124	20240627	172800	245406710	5040	5040	5040	5040	0
125	20240627	172700	245406710	5040	5040	5040	5040	0
126	20240627	172600	245406710	5040	5040	5040	5040	0
127	20240627	172500	245406710	5040	5040	5040	5040	0
128	20240627	172400	245406710	5040	5040	5040	5040	0
129	20240627	172300	245406710	5040	5040	5040	5040	0
130	20240627	172200	245406710	5040	5040	5040	5040	0
131	20240627	172100	245406710	5040	5040	5040	5040	0
132	20240627	172000	245406710	5040	5040	5040	5040	0
133	20240627	171900	245406710	5040	5040	5040	5040	0
134	20240627	171800	245406710	5040	5040	5040	5040	0
135	20240627	171700	245406710	5040	5040	5040	5040	0
136	20240627	171600	245406710	5040	5040	5040	5040	0
137	20240627	171500	245406710	5040	5040	5040	5040	0
138	20240627	171400	245406710	5040	5040	5040	5040	0
139	20240627	171300	245406710	5040	5040	5040	5040	0
140	20240627	171200	245406710	5040	5040	5040	5040	0
141	20240627	171100	245406710	5040	5040	5040	5040	0
142	20240627	171000	245406710	5040	5040	5040	5040	0
143	20240627	170900	245406710	5040	5040	5040	5040	0
144	20240627	170800	245406710	5040	5040	5040	5040	0
145	20240627	170700	245406710	5040	5040	5040	5040	0
146	20240627	170600	245406710	5040	5040	5040	5040	0
147	20240627	170500	245406710	5040	5040	5040	5040	0
148	20240627	170400	245406710	5040	5040	5040	5040	0
149	20240627	170300	245406710	5040	5040	5040	5040	0
150	20240627	170200	245406710	5040	5040	5040	5040	0
151	20240627	170100	245406710	5040	5040	5040	5040	0
152	20240627	170000	245406710	5040	5040	5040	5040	2158
153	20240627	165900	245406710	5040	5040	5040	5040	0
154	20240627	165800	245406710	5040	5040	5040	5040	0
155	20240627	165700	245406710	5040	5040	5040	5040	0
156	20240627	165600	245406710	5040	5040	5040	5040	0
157	20240627	165500	245406710	5040	5040	5040	5040	0
158	20240627	165400	245406710	5040	5040	5040	5040	0
159	20240627	165300	245406710	5040	5040	5040	5040	0
160	20240627	165200	245406710	5040	5040	5040	5040	0
161	20240627	165100	245406710	5040	5040	5040	5040	0
162	20240627	165000	245406710	5040	5040	5040	5040	0
163	20240627	164900	245406710	5040	5040	5040	5040	0
164	20240627	164800	245406710	5040	5040	5040	5040	0
165	20240627	164700	245406710	5040	5040	5040	5040	0
166	20240627	164600	245406710	5040	5040	5040	5040	0
167	20240627	164500	245406710	5040	5040	5040	5040	0
168	20240627	164400	245406710	5040	5040	5040	5040	0
169	20240627	164300	245406710	5040	5040	5040	5040	0
170	20240627	164200	245406710	5040	5040	5040	5040	0
171	20240627	164100	245406710	5040	5040	5040	5040	0
172	20240627	164000	245406710	5040	5040	5040	5040	0
173	20240627	163900	245406710	5040	5040	5040	5040	0
174	20240627	163800	245406710	5040	5040	5040	5040	0
175	20240627	163700	245406710	5040	5040	5040	5040	0
176	20240627	163600	245406710	5040	5040	5040	5040	0
177	20240627	163500	245406710	5040	5040	5040	5040	0
178	20240627	163400	245406710	5040	5040	5040	5040	0
179	20240627	163300	245406710	5040	5040	5040	5040	0
180	20240627	163200	245406710	5040	5040	5040	5040	0
181	20240627	163100	245406710	5040	5040	5040	5040	0
182	20240627	163000	245406710	5040	5040	5040	5040	2158
183	20240627	162900	245406710	5040	5040	5040	5040	0
184	20240627	162800	245406710	5040	5040	5040	5040	0
185	20240627	162700	245406710	5040	5040	5040	5040	0
186	20240627	162600	245406710	5040	5040	5040	5040	0
187	20240627	162500	245406710	5040	5040	5040	5040	0
188	20240627	162400	245406710	5040	5040	5040	5040	0
189	20240627	162300	245406710	5040	5040	5040	5040	0
190	20240627	162200	245406710	5040	5040	5040	5040	0
191	20240627	162100	245406710	5040	5040	5040	5040	0
192	20240627	162000	245406710	5040	5040	5040	5040	0
193	20240627	161900	245406710	5040	5040	5040	5040	0
194	20240627	161800	245406710	5040	5040	5040	5040	0
195	20240627	161700	245406710	5040	5040	5040	5040	0
196	20240627	161600	245406710	5040	5040	5040	5040	0
197	20240627	161500	245406710	5040	5040	5040	5040	0
198	20240627	161400	245406710	5040	5040	5040	5040	0
199	20240627	161300	245406710	5040	5040	5040	5040	0
200	20240627	161200	245406710	5040	5040	5040	5040	0
201	20240627	161100	245406710	5040	5040	5040	5040	0
202	20240627	161000	245406710	5040	5040	5040	5040	0
203	20240627	160900	245406710	5040	5040	5040	5040	0
204	20240627	160800	245406710	5040	5040	5040	5040	0
205	20240627	160700	245406710	5040	5040	5040	5040	0
206	20240627	160600	245406710	5040	5040	5040	5040	0
207	20240627	160500	245406710	5040	5040	5040	5040	0
208	20240627	160400	245406710	5040	5040	5040	5040	0
209	20240627	160300	245406710	5040	5040	5040	5040	0
210	20240627	160200	245406710	5040	5040	5040	5040	0
211	20240627	160100	245406710	5040	5040	5040	5040	0
212	20240627	160000	245406710	5040	5040	5040	5040	2158
213	20240627	155900	245406710	5040	5040	5040	5040	0
214	20240627	155800	245406710	5040	5040	5040	5040	0
215	20240627	155700	245406710	5040	5040	5040	5040	0
216	20240627	155600	245406710	5040	5040	5040	5040	0
217	20240627	155500	245406710	5040	5040	5040	5040	0
218	20240627	155400	245406710	5040	5040	5040	5040	0
219	20240627	155300	245406710	5040	5040	5040	5040	0
220	20240627	155200	245406710	5040	5040	5040	5040	0
221	20240627	155100	245406710	5040	5040	5040	5040	0
222	20240627	155000	245406710	5040	5040	5040	5040	0
223	20240627	154900	245406710	5040	5040	5040	5040	0
224	20240627	154800	245406710	5040	5040	5040	5040	0
225	20240627	154700	245406710	5040	5040	5040	5040	0
226	20240627	154600	245406710	5040	5040	5040	5040	0
227	20240627	154500	245406710	5040	5040	5040	5040	0
228	20240627	154400	245406710	5040	5040	5040	5040	0
229	20240627	154300	245406710	5040	5040	5040	5040	0
230	20240627	154200	245406710	5040	5040	5040	5040	0
231	20240627	154100	245406710	5040	5040	5040	5040	0
232	20240627	154000	245406710	5040	5040	5040	5040	0
233	20240627	153900	245406710	5040	5040	5040	5040	0
234	20240627	153800	245406710	5040	5040	5040	5040	0
235	20240627	153700	245406710	5040	5040	5040	5040	0
236	20240627	153600	245406710	5040	5040	5040	5040	0
237	20240627	153500	245406710	5040	5040	5040	5040	0
238	20240627	153400	245406710	5040	5040	5040	5040	0
239	20240627	153300	245406710	5040	5040	5040	5040	0
240	20240627	153200	245406710	5040	5040	5040	5040	0
241	20240627	153100	245406710	5040	5040	5040	5040	0
242	20240627	153000	245406710	5040	5040	5040	5040	4316
243	20240627	152900	234530390	5020	5020	5020	5020	0
244	20240627	152800	234530390	5020	5020	5020	5020	0
245	20240627	152700	234530390	5020	5020	5020	5020	0
246	20240627	152600	234530390	5020	5020	5020	5020	0
247	20240627	152500	234530390	5020	5020	5020	5020	0
248	20240627	152400	234530390	5020	5020	5020	5020	0
249	20240627	152300	234530390	5020	5020	5020	5020	0
250	20240627	152200	234530390	5020	5020	5020	5020	0
251	20240627	152100	234530390	5020	5020	5020	5020	0
252	20240627	152000	234530390	5020	5020	5020	5020	0
253	20240627	151900	234530390	5020	5020	5020	5020	5
254	20240627	151800	234505290	5020	5030	5040	5020	977
255	20240627	151700	229591440	5040	5040	5040	5040	0
256	20240627	151600	229591440	5040	5040	5040	5040	6
257	20240627	151500	229561200	5040	5040	5040	5040	0
258	20240627	151400	229561200	5040	5030	5040	5030	101
259	20240627	151300	229053160	5040	5040	5040	5040	0
260	20240627	151200	229053160	5040	5040	5040	5030	115
261	20240627	151100	228474560	5040	5040	5040	5040	5
262	20240627	151000	228449360	5030	5030	5040	5030	551
263	20240627	150900	225677820	5030	5030	5030	5030	0
264	20240627	150800	225677820	5030	5030	5030	5030	31
265	20240627	150700	225521890	5030	5030	5030	5030	500
266	20240627	150600	223006890	5030	5030	5030	5030	0
267	20240627	150500	223006890	5030	5030	5030	5030	423
268	20240627	150400	220879200	5030	5030	5030	5030	77
269	20240627	150300	220491890	5040	5040	5040	5040	1
270	20240627	150200	220486850	5040	5040	5040	5040	1
271	20240627	150100	220481810	5040	5040	5040	5040	1
272	20240627	150000	220476770	5030	5030	5030	5030	49
273	20240627	145900	220230300	5040	5040	5040	5040	0
274	20240627	145800	220230300	5040	5040	5040	5040	0
275	20240627	145700	220230300	5040	5040	5040	5040	0
276	20240627	145600	220230300	5040	5040	5040	5040	0
277	20240627	145500	220230300	5040	5040	5040	5040	0
278	20240627	145400	220230300	5040	5040	5040	5040	400
279	20240627	145300	218214300	5030	5030	5030	5030	0
280	20240627	145200	218214300	5030	5030	5030	5030	500
281	20240627	145100	215699300	5040	5040	5040	5040	1
282	20240627	145000	215694260	5040	5030	5040	5030	691
283	20240627	144900	212218520	5030	5030	5030	5030	0
284	20240627	144800	212218520	5030	5030	5030	5030	702
285	20240627	144700	208687460	5040	5040	5040	5040	0
286	20240627	144600	208687460	5040	5040	5040	5040	0
287	20240627	144500	208687460	5040	5040	5040	5040	0
288	20240627	144400	208687460	5040	5040	5040	5040	0
289	20240627	144300	208687460	5040	5040	5040	5040	0
290	20240627	144200	208687460	5040	5040	5040	5040	1
291	20240627	144100	208682420	5020	5020	5020	5020	96
292	20240627	144000	208200500	5050	5050	5050	5050	0
293	20240627	143900	208200500	5050	5050	5050	5050	0
294	20240627	143800	208200500	5050	5050	5050	5050	0
295	20240627	143700	208200500	5050	5050	5050	5050	3
296	20240627	143600	208185350	5030	5030	5030	5030	0
297	20240627	143500	208185350	5030	5030	5030	5030	96
298	20240627	143400	207702470	5030	5030	5030	5030	44
299	20240627	143300	207481150	5050	5050	5050	5050	0
300	20240627	143200	207481150	5050	5050	5050	5050	0
301	20240627	143100	207481150	5050	5050	5050	5050	0
302	20240627	143000	207481150	5050	5050	5050	5050	0
303	20240627	142900	207481150	5050	5050	5050	5050	0
304	20240627	142800	207481150	5050	5050	5050	5050	0
305	20240627	142700	207481150	5050	5050	5050	5050	0
306	20240627	142600	207481150	5050	5050	5050	5050	0
307	20240627	142500	207481150	5050	5050	5050	5050	1
308	20240627	142400	207476100	5040	5040	5040	5040	0
309	20240627	142300	207476100	5040	5040	5040	5040	0
310	20240627	142200	207476100	5040	5040	5040	5040	0
311	20240627	142100	207476100	5040	5040	5040	5040	1
312	20240627	142000	207471060	5050	5050	5050	5050	0
313	20240627	141900	207471060	5050	5050	5050	5050	1
314	20240627	141800	207466010	5030	5030	5030	5030	100
315	20240627	141700	206963010	5050	5050	5050	5050	200
316	20240627	141600	205953010	5030	5030	5030	5030	572
317	20240627	141500	203075850	5050	5050	5050	5050	1
318	20240627	141400	203070800	5030	5030	5030	5030	39
319	20240627	141300	202874630	5030	5030	5030	5030	400
320	20240627	141200	200862630	5050	5050	5050	5050	1
321	20240627	141100	200857580	5050	5040	5050	5040	21
322	20240627	141000	200751730	5030	5030	5030	5030	0
323	20240627	140900	200751730	5030	5030	5030	5030	2146
324	20240627	140800	189957350	5030	5030	5030	5030	0
325	20240627	140700	189957350	5030	5030	5030	5030	0
326	20240627	140600	189957350	5030	5030	5030	5030	0
327	20240627	140500	189957350	5030	5030	5030	5030	0
328	20240627	140400	189957350	5030	5030	5030	5030	0
329	20240627	140300	189957350	5030	5040	5040	5030	700
330	20240627	140200	186431350	5050	5050	5050	5050	0
331	20240627	140100	186431350	5050	5050	5050	5050	0
332	20240627	140000	186431350	5050	5050	5050	5050	0
333	20240627	135900	186431350	5050	5050	5050	5050	0
334	20240627	135800	186431350	5050	5050	5050	5050	1
335	20240627	135700	186426300	5030	5030	5030	5030	0
336	20240627	135600	186426300	5030	5030	5030	5030	0
337	20240627	135500	186426300	5030	5030	5030	5030	0
338	20240627	135400	186426300	5030	5030	5030	5030	586
339	20240627	135300	183478720	5050	5050	5050	5050	0
340	20240627	135200	183478720	5050	5050	5050	5050	0
341	20240627	135100	183478720	5050	5050	5050	5050	0
342	20240627	135000	183478720	5050	5050	5050	5050	1
343	20240627	134900	183473670	5050	5050	5050	5050	0
344	20240627	134800	183473670	5050	5050	5050	5050	0
345	20240627	134700	183473670	5050	5050	5050	5050	0
346	20240627	134600	183473670	5050	5050	5050	5050	0
347	20240627	134500	183473670	5050	5050	5050	5050	0
348	20240627	134400	183473670	5050	5050	5050	5050	0
349	20240627	134300	183473670	5050	5050	5050	5050	0
350	20240627	134200	183473670	5050	5050	5050	5050	0
351	20240627	134100	183473670	5050	5050	5050	5050	0
352	20240627	134000	183473670	5050	5050	5050	5050	0
353	20240627	133900	183473670	5050	5050	5050	5050	0
354	20240627	133800	183473670	5050	5050	5050	5050	1
355	20240627	133700	183468620	5040	5040	5040	5040	601
356	20240627	133600	180439580	5040	5040	5040	5040	5
357	20240627	133500	180414380	5040	5040	5040	5040	0
358	20240627	133400	180414380	5040	5040	5040	5040	1
359	20240627	133300	180409340	5060	5060	5060	5060	0
360	20240627	133200	180409340	5060	5060	5060	5060	0
361	20240627	133100	180409340	5060	5060	5060	5060	0
362	20240627	133000	180409340	5060	5060	5060	5060	0
363	20240627	132900	180409340	5060	5060	5060	5060	0
364	20240627	132800	180409340	5060	5060	5060	5060	0
365	20240627	132700	180409340	5060	5060	5060	5060	1
366	20240627	132600	180404280	5040	5040	5040	5040	0
367	20240627	132500	180404280	5040	5040	5040	5040	0
368	20240627	132400	180404280	5040	5040	5040	5040	0
369	20240627	132300	180404280	5040	5040	5040	5040	500
370	20240627	132200	177884280	5040	5040	5040	5040	0
371	20240627	132100	177884280	5040	5040	5040	5040	0
372	20240627	132000	177884280	5040	5040	5040	5040	0
373	20240627	131900	177884280	5040	5040	5040	5040	0
374	20240627	131800	177884280	5040	5040	5040	5040	1
375	20240627	131700	177879240	5040	5040	5040	5040	0
376	20240627	131600	177879240	5040	5040	5040	5040	0
377	20240627	131500	177879240	5040	5040	5040	5040	0
378	20240627	131400	177879240	5040	5040	5040	5040	0
379	20240627	131300	177879240	5040	5040	5040	5040	1
380	20240627	131200	177874200	5030	5030	5030	5030	0
381	20240627	131100	177874200	5030	5030	5030	5030	0
382	20240627	131000	177874200	5030	5030	5030	5030	214
383	20240627	130900	176797780	5040	5040	5040	5040	0
384	20240627	130800	176797780	5040	5040	5040	5040	0
385	20240627	130700	176797780	5040	5040	5040	5040	3
386	20240627	130600	176782660	5030	5030	5030	5030	0
387	20240627	130500	176782660	5030	5030	5030	5030	0
388	20240627	130400	176782660	5030	5030	5030	5030	0
389	20240627	130300	176782660	5030	5030	5030	5030	0
390	20240627	130200	176782660	5030	5030	5030	5030	0
391	20240627	130100	176782660	5030	5030	5030	5030	0
392	20240627	130000	176782660	5030	5030	5030	5030	0
393	20240627	125900	176782660	5030	5030	5030	5030	0
394	20240627	125800	176782660	5030	5030	5030	5030	438
395	20240627	125700	174579520	5030	5030	5030	5030	0
396	20240627	125600	174579520	5030	5030	5030	5030	0
397	20240627	125500	174579520	5030	5030	5030	5030	0
398	20240627	125400	174579520	5030	5030	5030	5030	0
399	20240627	125300	174579520	5030	5030	5030	5030	200
400	20240627	125200	173573520	5030	5030	5030	5030	0
401	20240627	125100	173573520	5030	5030	5030	5030	0
402	20240627	125000	173573520	5030	5030	5030	5030	0
403	20240627	124900	173573520	5030	5030	5030	5030	0
404	20240627	124800	173573520	5030	5030	5030	5030	0
405	20240627	124700	173573520	5030	5030	5030	5030	0
406	20240627	124600	173573520	5030	5030	5030	5030	0
407	20240627	124500	173573520	5030	5030	5030	5030	0
408	20240627	124400	173573520	5030	5030	5030	5030	1
409	20240627	124300	173568490	5040	5040	5040	5040	0
410	20240627	124200	173568490	5040	5040	5040	5040	0
411	20240627	124100	173568490	5040	5040	5040	5040	50
412	20240627	124000	173316490	5040	5040	5040	5040	0
413	20240627	123900	173316490	5040	5040	5040	5040	90
414	20240627	123800	172862890	5030	5030	5030	5030	150
415	20240627	123700	172108390	5030	5030	5030	5030	0
416	20240627	123600	172108390	5030	5030	5030	5030	0
417	20240627	123500	172108390	5030	5030	5030	5030	0
418	20240627	123400	172108390	5030	5030	5030	5030	0
419	20240627	123300	172108390	5030	5030	5030	5030	0
420	20240627	123200	172108390	5030	5030	5030	5030	0
421	20240627	123100	172108390	5030	5030	5030	5030	50
422	20240627	123000	171856890	5030	5030	5030	5030	0
423	20240627	122900	171856890	5030	5030	5030	5030	0
424	20240627	122800	171856890	5030	5030	5030	5030	100
425	20240627	122700	171353890	5040	5030	5040	5030	79
426	20240627	122600	170956510	5030	5030	5030	5030	0
427	20240627	122500	170956510	5030	5030	5030	5030	0
428	20240627	122400	170956510	5030	5030	5030	5030	0
429	20240627	122300	170956510	5030	5030	5030	5030	0
430	20240627	122200	170956510	5030	5030	5030	5030	90
431	20240627	122100	170503810	5040	5040	5040	5040	0
432	20240627	122000	170503810	5040	5040	5040	5040	0
433	20240627	121900	170503810	5040	5040	5040	5040	100
434	20240627	121800	169999810	5030	5030	5030	5030	172
435	20240627	121700	169134650	5060	5060	5060	5060	0
436	20240627	121600	169134650	5060	5060	5060	5060	0
437	20240627	121500	169134650	5060	5060	5060	5060	0
438	20240627	121400	169134650	5060	5060	5060	5060	0
439	20240627	121300	169134650	5060	5060	5060	5060	6
440	20240627	121200	169104290	5060	5060	5060	5060	1
441	20240627	121100	169099230	5030	5030	5030	5030	0
442	20240627	121000	169099230	5030	5030	5060	5030	2035
443	20240627	120900	158863150	5030	5030	5030	5030	0
444	20240627	120800	158863150	5030	5030	5030	5030	30
445	20240627	120700	158712250	5060	5060	5060	5060	0
446	20240627	120600	158712250	5060	5060	5060	5060	0
447	20240627	120500	158712250	5060	5060	5060	5060	0
448	20240627	120400	158712250	5060	5060	5060	5060	0
449	20240627	120300	158712250	5060	5060	5060	5060	0
450	20240627	120200	158712250	5060	5030	5060	5030	1322
451	20240627	120100	152062530	5040	5040	5040	5040	2
452	20240627	120000	152052450	5050	5050	5050	5050	0
453	20240627	115900	152052450	5050	5050	5050	5050	5
454	20240627	115800	152027200	5050	5050	5050	5050	0
455	20240627	115700	152027200	5050	5050	5050	5050	0
456	20240627	115600	152027200	5050	5050	5050	5050	0
457	20240627	115500	152027200	5050	5050	5050	5050	0
458	20240627	115400	152027200	5050	5050	5050	5050	0
459	20240627	115300	152027200	5050	5050	5050	5050	0
460	20240627	115200	152027200	5050	5050	5050	5050	0
461	20240627	115100	152027200	5050	5050	5050	5050	199
462	20240627	115000	151022250	5050	5050	5050	5050	100
463	20240627	114900	150517250	5060	5060	5060	5060	0
464	20240627	114800	150517250	5060	5060	5060	5060	0
465	20240627	114700	150517250	5060	5060	5060	5060	0
466	20240627	114600	150517250	5060	5060	5060	5060	1
467	20240627	114500	150512190	5030	5030	5030	5030	0
468	20240627	114400	150512190	5030	5040	5040	5030	1205
469	20240627	114300	144451020	5050	5050	5050	5050	1
470	20240627	114200	144445970	5060	5060	5060	5060	0
471	20240627	114100	144445970	5060	5060	5060	5060	0
472	20240627	114000	144445970	5060	5060	5060	5060	1
473	20240627	113900	144440910	5030	5030	5030	5030	0
474	20240627	113800	144440910	5030	5030	5030	5030	0
475	20240627	113700	144440910	5030	5030	5030	5030	10
476	20240627	113600	144390610	5030	5030	5030	5030	1300
477	20240627	113500	137851610	5030	5030	5030	5030	0
478	20240627	113400	137851610	5030	5030	5030	5030	0
479	20240627	113300	137851610	5030	5030	5030	5030	0
480	20240627	113200	137851610	5030	5030	5030	5030	175
481	20240627	113100	136971360	5030	5040	5040	5030	126
482	20240627	113000	136336330	5040	5050	5050	5040	6200
483	20240627	112900	105088200	5050	5050	5050	5050	24
484	20240627	112800	104967000	5060	5060	5060	5060	1
485	20240627	112700	104961940	5050	5050	5050	5050	0
486	20240627	112600	104961940	5050	5050	5050	5050	0
487	20240627	112500	104961940	5050	5050	5050	5050	0
488	20240627	112400	104961940	5050	5050	5050	5050	0
489	20240627	112300	104961940	5050	5050	5050	5050	0
490	20240627	112200	104961940	5050	5050	5050	5050	0
491	20240627	112100	104961940	5050	5050	5050	5050	0
492	20240627	112000	104961940	5050	5050	5050	5050	0
493	20240627	111900	104961940	5050	5060	5060	5050	3019
494	20240627	111800	89715800	5060	5060	5060	5060	0
495	20240627	111700	89715800	5060	5060	5060	5050	15
496	20240627	111600	89640030	5050	5050	5050	5050	0
497	20240627	111500	89640030	5050	5050	5050	5050	1276
498	20240627	111400	83196230	5060	5060	5060	5060	1
499	20240627	111300	83191170	5060	5060	5060	5060	1
500	20240627	111200	83186110	5060	5060	5060	5060	1
501	20240627	111100	83181050	5050	5050	5050	5050	0
502	20240627	111000	83181050	5050	5050	5050	5050	244
503	20240627	110900	81948850	5050	5050	5050	5050	500
504	20240627	110800	79423850	5050	5050	5050	5050	0
505	20240627	110700	79423850	5050	5050	5050	5050	99
506	20240627	110600	78923900	5050	5050	5050	5050	0
507	20240627	110500	78923900	5050	5050	5050	5050	1090
508	20240627	110400	73419400	5050	5050	5050	5050	0
509	20240627	110300	73419400	5050	5050	5050	5050	0
510	20240627	110200	73419400	5050	5050	5050	5050	0
511	20240627	110100	73419400	5050	5050	5050	5050	0
512	20240627	110000	73419400	5050	5050	5050	5050	0
513	20240627	105900	73419400	5050	5050	5050	5050	0
514	20240627	105800	73419400	5050	5050	5050	5050	0
515	20240627	105700	73419400	5050	5050	5050	5050	0
516	20240627	105600	73419400	5050	5050	5050	5050	0
517	20240627	105500	73419400	5050	5050	5050	5050	5
518	20240627	105400	73394150	5060	5060	5060	5060	22
519	20240627	105300	73282830	5060	5060	5060	5060	0
520	20240627	105200	73282830	5060	5060	5060	5060	50
521	20240627	105100	73029830	5060	5060	5060	5060	0
522	20240627	105000	73029830	5060	5060	5060	5060	0
523	20240627	104900	73029830	5060	5060	5060	5060	0
524	20240627	104800	73029830	5060	5060	5060	5060	0
525	20240627	104700	73029830	5060	5060	5060	5050	108
526	20240627	104600	72484240	5060	5060	5060	5060	0
527	20240627	104500	72484240	5060	5070	5070	5060	11
528	20240627	104400	72428560	5070	5070	5070	5070	78
529	20240627	104300	72033100	5070	5070	5070	5070	1
530	20240627	104200	72028030	5070	5060	5070	5060	34
531	20240627	104100	71855940	5060	5060	5060	5060	141
532	20240627	104000	71142480	5060	5060	5060	5060	105
533	20240627	103900	70611180	5060	5060	5060	5060	1
534	20240627	103800	70606120	5050	5050	5050	5050	0
535	20240627	103700	70606120	5050	5050	5050	5050	5211
536	20240627	103600	44290570	5040	5040	5040	5040	265
537	20240627	103500	42954970	5040	5040	5040	5040	1
538	20240627	103400	42949930	5030	5030	5030	5030	53
539	20240627	103300	42683340	5040	5040	5040	5040	0
540	20240627	103200	42683340	5040	5040	5040	5040	5
541	20240627	103100	42658140	5040	5040	5040	5040	0
542	20240627	103000	42658140	5040	5040	5040	5040	0
543	20240627	102900	42658140	5040	5030	5040	5030	11
544	20240627	102800	42602800	5040	5040	5040	5040	0
545	20240627	102700	42602800	5040	5040	5040	5040	0
546	20240627	102600	42602800	5040	5040	5040	5040	11
547	20240627	102500	42547360	5040	5040	5040	5040	62
548	20240627	102400	42234880	5040	5040	5040	5040	0
549	20240627	102300	42234880	5040	5040	5040	5040	0
550	20240627	102200	42234880	5040	5040	5040	5040	2
551	20240627	102100	42224800	5040	5040	5040	5040	0
552	20240627	102000	42224800	5040	5040	5040	5040	0
553	20240627	101900	42224800	5040	5040	5040	5040	0
554	20240627	101800	42224800	5040	5040	5040	5040	0
555	20240627	101700	42224800	5040	5040	5040	5040	1
556	20240627	101600	42219760	5030	5030	5030	5030	1
557	20240627	101500	42214730	5040	5040	5040	5040	0
558	20240627	101400	42214730	5040	5040	5040	5040	0
559	20240627	101300	42214730	5040	5040	5040	5030	155
560	20240627	101200	41433580	5040	5040	5040	5040	4
561	20240627	101100	41413420	5030	5030	5030	5030	45
562	20240627	101000	41187070	5030	5030	5030	5030	5
563	20240627	100900	41161920	5040	5040	5040	5040	0
564	20240627	100800	41161920	5040	5040	5040	5020	219
565	20240627	100700	40061970	5040	5040	5040	5040	0
566	20240627	100600	40061970	5040	5040	5040	5040	0
567	20240627	100500	40061970	5040	5040	5040	5040	0
568	20240627	100400	40061970	5040	5040	5040	5040	0
569	20240627	100300	40061970	5040	5040	5040	5040	0
570	20240627	100200	40061970	5040	5040	5040	5040	0
571	20240627	100100	40061970	5040	5040	5040	5040	0
572	20240627	100000	40061970	5040	5040	5040	5040	0
573	20240627	095900	40061970	5040	5040	5040	5040	1
574	20240627	095800	40056930	5020	5020	5020	5020	500
575	20240627	095700	37546930	5050	5050	5050	5050	0
576	20240627	095600	37546930	5050	5050	5050	5050	0
577	20240627	095500	37546930	5050	5050	5050	5050	0
578	20240627	095400	37546930	5050	5050	5050	5050	0
579	20240627	095300	37546930	5050	5050	5050	5050	0
580	20240627	095200	37546930	5050	5050	5050	5050	0
581	20240627	095100	37546930	5050	5050	5050	5050	0
582	20240627	095000	37546930	5050	5030	5050	5030	245
583	20240627	094900	36314520	5040	5040	5040	5040	100
584	20240627	094800	35810520	5040	5040	5040	5040	0
585	20240627	094700	35810520	5040	5040	5040	5040	19
586	20240627	094600	35714760	5040	5040	5040	5040	0
587	20240627	094500	35714760	5040	5040	5040	5040	0
588	20240627	094400	35714760	5040	5040	5040	5040	0
589	20240627	094300	35714760	5040	5040	5040	5040	0
590	20240627	094200	35714760	5040	5040	5040	5040	0
591	20240627	094100	35714760	5040	5040	5040	5040	0
592	20240627	094000	35714760	5040	5040	5040	5040	1
593	20240627	093900	35709720	5020	5030	5030	5020	2500
594	20240627	093800	23151740	5040	5040	5040	5040	0
595	20240627	093700	23151740	5040	5040	5040	5040	10
596	20240627	093600	23101340	5030	5030	5030	5030	250
597	20240627	093500	21843840	5040	5040	5040	5040	114
598	20240627	093400	21269280	5050	5040	5050	5040	326
599	20240627	093300	19626220	5040	5040	5040	5040	34
600	20240627	093200	19454860	5040	5040	5040	5040	72
601	20240627	093100	19091980	5050	5050	5050	5050	0
602	20240627	093000	19091980	5050	5050	5050	5050	0
603	20240627	092900	19091980	5050	5050	5050	5050	0
604	20240627	092800	19091980	5050	5050	5050	5050	200
605	20240627	092700	18081980	5050	5050	5050	5050	0
606	20240627	092600	18081980	5050	5050	5050	5050	1
607	20240627	092500	18076930	5040	5040	5040	5040	52
608	20240627	092400	17814850	5030	5050	5050	5030	973
609	20240627	092300	12917660	5050	5050	5050	5050	275
610	20240627	092200	11528910	5050	5050	5050	5050	0
611	20240627	092100	11528910	5050	5050	5050	5050	131
612	20240627	092000	10867360	5060	5060	5060	5060	220
613	20240627	091900	9754160	5070	5070	5070	5070	0
614	20240627	091800	9754160	5070	5070	5070	5070	0
615	20240627	091700	9754160	5070	5070	5070	5070	1
616	20240627	091600	9749090	5060	5060	5060	5060	201
617	20240627	091500	8732030	5060	5060	5060	5060	342
618	20240627	091400	7001510	5070	5070	5070	5070	4
619	20240627	091300	6981230	5060	5060	5060	5060	258
620	20240627	091200	5675750	5050	5050	5050	5050	381
621	20240627	091100	3751700	5050	5050	5050	5050	3
622	20240627	091000	3736550	5070	5070	5070	5070	5
623	20240627	090900	3711200	5070	5070	5070	5070	133
624	20240627	090800	3036890	5070	5070	5070	5070	3
625	20240627	090700	3021680	5070	5070	5070	5070	150
626	20240627	090600	2261180	5070	5070	5070	5070	10
627	20240627	090500	2210480	5070	5070	5070	5070	0
628	20240627	090400	2210480	5070	5070	5070	5070	0
629	20240627	090300	2210480	5070	5070	5070	5070	20
630	20240627	090200	2109080	5070	5060	5070	5060	6
631	20240627	090100	2078710	5070	5070	5070	5070	56
632	20240627	090000	1794790	5080	5070	5080	5070	354