KissMeData/307750/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211100	148513430	5040	5040	5040	5040	751
3	20240627	211000	148513430	5040	5040	5040	5040	0
4	20240627	210900	148513430	5040	5040	5040	5040	0
5	20240627	210800	148513430	5040	5040	5040	5040	0
6	20240627	210700	148513430	5040	5040	5040	5040	0
7	20240627	210600	148513430	5040	5040	5040	5040	0
8	20240627	210500	148513430	5040	5040	5040	5040	0
9	20240627	210400	148513430	5040	5040	5040	5040	0
10	20240627	210300	148513430	5040	5040	5040	5040	0
11	20240627	210200	148513430	5040	5040	5040	5040	0
12	20240627	210100	148513430	5040	5040	5040	5040	0
13	20240627	210000	148513430	5040	5040	5040	5040	0
14	20240627	205900	148513430	5040	5040	5040	5040	0
15	20240627	205800	148513430	5040	5040	5040	5040	0
16	20240627	205700	148513430	5040	5040	5040	5040	0
17	20240627	205600	148513430	5040	5040	5040	5040	0
18	20240627	205500	148513430	5040	5040	5040	5040	0
19	20240627	205400	148513430	5040	5040	5040	5040	0
20	20240627	205300	148513430	5040	5040	5040	5040	0
21	20240627	205200	148513430	5040	5040	5040	5040	0
22	20240627	205100	148513430	5040	5040	5040	5040	0
23	20240627	205000	148513430	5040	5040	5040	5040	0
24	20240627	204900	148513430	5040	5040	5040	5040	0
25	20240627	204800	148513430	5040	5040	5040	5040	0
26	20240627	204700	148513430	5040	5040	5040	5040	0
27	20240627	204600	148513430	5040	5040	5040	5040	0
28	20240627	204500	148513430	5040	5040	5040	5040	0
29	20240627	204400	148513430	5040	5040	5040	5040	0
30	20240627	204300	148513430	5040	5040	5040	5040	0
31	20240627	204200	148513430	5040	5040	5040	5040	0
32	20240627	204100	148513430	5040	5040	5040	5040	751
33	20240627	204000	148513430	5040	5040	5040	5040	0
34	20240627	203900	148513430	5040	5040	5040	5040	0
35	20240627	203800	148513430	5040	5040	5040	5040	0
36	20240627	203700	148513430	5040	5040	5040	5040	0
37	20240627	203600	148513430	5040	5040	5040	5040	0
38	20240627	203500	148513430	5040	5040	5040	5040	0
39	20240627	203400	148513430	5040	5040	5040	5040	0
40	20240627	203300	148513430	5040	5040	5040	5040	0
41	20240627	203200	148513430	5040	5040	5040	5040	0
42	20240627	203100	148513430	5040	5040	5040	5040	0
43	20240627	203000	148513430	5040	5040	5040	5040	0
44	20240627	202900	148513430	5040	5040	5040	5040	0
45	20240627	202800	148513430	5040	5040	5040	5040	0
46	20240627	202700	148513430	5040	5040	5040	5040	0
47	20240627	202600	148513430	5040	5040	5040	5040	0
48	20240627	202500	148513430	5040	5040	5040	5040	0
49	20240627	202400	148513430	5040	5040	5040	5040	0
50	20240627	202300	148513430	5040	5040	5040	5040	0
51	20240627	202200	148513430	5040	5040	5040	5040	0
52	20240627	202100	148513430	5040	5040	5040	5040	0
53	20240627	202000	148513430	5040	5040	5040	5040	0
54	20240627	201900	148513430	5040	5040	5040	5040	0
55	20240627	201800	148513430	5040	5040	5040	5040	0
56	20240627	201700	148513430	5040	5040	5040	5040	0
57	20240627	201600	148513430	5040	5040	5040	5040	0
58	20240627	201500	148513430	5040	5040	5040	5040	0
59	20240627	201400	148513430	5040	5040	5040	5040	0
60	20240627	201300	148513430	5040	5040	5040	5040	0
61	20240627	201200	148513430	5040	5040	5040	5040	0
62	20240627	201100	148513430	5040	5040	5040	5040	751
63	20240627	201000	148513430	5040	5040	5040	5040	0
64	20240627	200900	148513430	5040	5040	5040	5040	0
65	20240627	200800	148513430	5040	5040	5040	5040	0
66	20240627	200700	148513430	5040	5040	5040	5040	0
67	20240627	200600	148513430	5040	5040	5040	5040	0
68	20240627	200500	148513430	5040	5040	5040	5040	0
69	20240627	200400	148513430	5040	5040	5040	5040	0
70	20240627	200300	148513430	5040	5040	5040	5040	0
71	20240627	200200	148513430	5040	5040	5040	5040	0
72	20240627	200100	148513430	5040	5040	5040	5040	0
73	20240627	200000	148513430	5040	5040	5040	5040	0
74	20240627	195900	148513430	5040	5040	5040	5040	0
75	20240627	195800	148513430	5040	5040	5040	5040	0
76	20240627	195700	148513430	5040	5040	5040	5040	0
77	20240627	195600	148513430	5040	5040	5040	5040	0
78	20240627	195500	148513430	5040	5040	5040	5040	0
79	20240627	195400	148513430	5040	5040	5040	5040	0
80	20240627	195300	148513430	5040	5040	5040	5040	0
81	20240627	195200	148513430	5040	5040	5040	5040	0
82	20240627	195100	148513430	5040	5040	5040	5040	0
83	20240627	195000	148513430	5040	5040	5040	5040	0
84	20240627	194900	148513430	5040	5040	5040	5040	0
85	20240627	194800	148513430	5040	5040	5040	5040	0
86	20240627	194700	148513430	5040	5040	5040	5040	0
87	20240627	194600	148513430	5040	5040	5040	5040	0
88	20240627	194500	148513430	5040	5040	5040	5040	0
89	20240627	194400	148513430	5040	5040	5040	5040	0
90	20240627	194300	148513430	5040	5040	5040	5040	0
91	20240627	194200	148513430	5040	5040	5040	5040	0
92	20240627	194100	148513430	5040	5040	5040	5040	751
93	20240627	194000	148513430	5040	5040	5040	5040	0
94	20240627	193900	148513430	5040	5040	5040	5040	0
95	20240627	193800	148513430	5040	5040	5040	5040	0
96	20240627	193700	148513430	5040	5040	5040	5040	0
97	20240627	193600	148513430	5040	5040	5040	5040	0
98	20240627	193500	148513430	5040	5040	5040	5040	0
99	20240627	193400	148513430	5040	5040	5040	5040	0
100	20240627	193300	148513430	5040	5040	5040	5040	0
101	20240627	193200	148513430	5040	5040	5040	5040	0
102	20240627	193100	148513430	5040	5040	5040	5040	0
103	20240627	193000	148513430	5040	5040	5040	5040	0
104	20240627	192900	148513430	5040	5040	5040	5040	0
105	20240627	192800	148513430	5040	5040	5040	5040	0
106	20240627	192700	148513430	5040	5040	5040	5040	0
107	20240627	192600	148513430	5040	5040	5040	5040	0
108	20240627	192500	148513430	5040	5040	5040	5040	0
109	20240627	192400	148513430	5040	5040	5040	5040	0
110	20240627	192300	148513430	5040	5040	5040	5040	0
111	20240627	192200	148513430	5040	5040	5040	5040	0
112	20240627	192100	148513430	5040	5040	5040	5040	0
113	20240627	192000	148513430	5040	5040	5040	5040	0
114	20240627	191900	148513430	5040	5040	5040	5040	0
115	20240627	191800	148513430	5040	5040	5040	5040	0
116	20240627	191700	148513430	5040	5040	5040	5040	0
117	20240627	191600	148513430	5040	5040	5040	5040	0
118	20240627	191500	148513430	5040	5040	5040	5040	0
119	20240627	191400	148513430	5040	5040	5040	5040	0
120	20240627	191300	148513430	5040	5040	5040	5040	0
121	20240627	191200	148513430	5040	5040	5040	5040	0
122	20240627	191100	148513430	5040	5040	5040	5040	751
123	20240627	191000	148513430	5040	5040	5040	5040	0
124	20240627	190900	148513430	5040	5040	5040	5040	0
125	20240627	190800	148513430	5040	5040	5040	5040	0
126	20240627	190700	148513430	5040	5040	5040	5040	0
127	20240627	190600	148513430	5040	5040	5040	5040	0
128	20240627	190500	148513430	5040	5040	5040	5040	0
129	20240627	190400	148513430	5040	5040	5040	5040	0
130	20240627	190300	148513430	5040	5040	5040	5040	0
131	20240627	190200	148513430	5040	5040	5040	5040	0
132	20240627	190100	148513430	5040	5040	5040	5040	0
133	20240627	190000	148513430	5040	5040	5040	5040	0
134	20240627	185900	148513430	5040	5040	5040	5040	0
135	20240627	185800	148513430	5040	5040	5040	5040	0
136	20240627	185700	148513430	5040	5040	5040	5040	0
137	20240627	185600	148513430	5040	5040	5040	5040	0
138	20240627	185500	148513430	5040	5040	5040	5040	0
139	20240627	185400	148513430	5040	5040	5040	5040	0
140	20240627	185300	148513430	5040	5040	5040	5040	0
141	20240627	185200	148513430	5040	5040	5040	5040	0
142	20240627	185100	148513430	5040	5040	5040	5040	0
143	20240627	185000	148513430	5040	5040	5040	5040	0
144	20240627	184900	148513430	5040	5040	5040	5040	0
145	20240627	184800	148513430	5040	5040	5040	5040	0
146	20240627	184700	148513430	5040	5040	5040	5040	0
147	20240627	184600	148513430	5040	5040	5040	5040	0
148	20240627	184500	148513430	5040	5040	5040	5040	0
149	20240627	184400	148513430	5040	5040	5040	5040	0
150	20240627	184300	148513430	5040	5040	5040	5040	0
151	20240627	184200	148513430	5040	5040	5040	5040	0
152	20240627	184100	148513430	5040	5040	5040	5040	751
153	20240627	184000	148513430	5040	5040	5040	5040	0
154	20240627	183900	148513430	5040	5040	5040	5040	0
155	20240627	183800	148513430	5040	5040	5040	5040	0
156	20240627	183700	148513430	5040	5040	5040	5040	0
157	20240627	183600	148513430	5040	5040	5040	5040	0
158	20240627	183500	148513430	5040	5040	5040	5040	0
159	20240627	183400	148513430	5040	5040	5040	5040	0
160	20240627	183300	148513430	5040	5040	5040	5040	0
161	20240627	183200	148513430	5040	5040	5040	5040	0
162	20240627	183100	148513430	5040	5040	5040	5040	0
163	20240627	183000	148513430	5040	5040	5040	5040	0
164	20240627	182900	148513430	5040	5040	5040	5040	0
165	20240627	182800	148513430	5040	5040	5040	5040	0
166	20240627	182700	148513430	5040	5040	5040	5040	0
167	20240627	182600	148513430	5040	5040	5040	5040	0
168	20240627	182500	148513430	5040	5040	5040	5040	0
169	20240627	182400	148513430	5040	5040	5040	5040	0
170	20240627	182300	148513430	5040	5040	5040	5040	0
171	20240627	182200	148513430	5040	5040	5040	5040	0
172	20240627	182100	148513430	5040	5040	5040	5040	0
173	20240627	182000	148513430	5040	5040	5040	5040	0
174	20240627	181900	148513430	5040	5040	5040	5040	0
175	20240627	181800	148513430	5040	5040	5040	5040	0
176	20240627	181700	148513430	5040	5040	5040	5040	0
177	20240627	181600	148513430	5040	5040	5040	5040	0
178	20240627	181500	148513430	5040	5040	5040	5040	0
179	20240627	181400	148513430	5040	5040	5040	5040	0
180	20240627	181300	148513430	5040	5040	5040	5040	0
181	20240627	181200	148513430	5040	5040	5040	5040	0
182	20240627	181100	148513430	5040	5040	5040	5040	751
183	20240627	181000	148513430	5040	5040	5040	5040	0
184	20240627	180900	148513430	5040	5040	5040	5040	0
185	20240627	180800	148513430	5040	5040	5040	5040	0
186	20240627	180700	148513430	5040	5040	5040	5040	0
187	20240627	180600	148513430	5040	5040	5040	5040	0
188	20240627	180500	148513430	5040	5040	5040	5040	0
189	20240627	180400	148513430	5040	5040	5040	5040	0
190	20240627	180300	148513430	5040	5040	5040	5040	0
191	20240627	180200	148513430	5040	5040	5040	5040	0
192	20240627	180100	148513430	5040	5040	5040	5040	0
193	20240627	180000	148513430	5040	5040	5040	5040	0
194	20240627	175900	148513430	5040	5040	5040	5040	0
195	20240627	175800	148513430	5040	5040	5040	5040	0
196	20240627	175700	148513430	5040	5040	5040	5040	0
197	20240627	175600	148513430	5040	5040	5040	5040	0
198	20240627	175500	148513430	5040	5040	5040	5040	0
199	20240627	175400	148513430	5040	5040	5040	5040	0
200	20240627	175300	148513430	5040	5040	5040	5040	0
201	20240627	175200	148513430	5040	5040	5040	5040	0
202	20240627	175100	148513430	5040	5040	5040	5040	0
203	20240627	175000	148513430	5040	5040	5040	5040	0
204	20240627	174900	148513430	5040	5040	5040	5040	0
205	20240627	174800	148513430	5040	5040	5040	5040	0
206	20240627	174700	148513430	5040	5040	5040	5040	0
207	20240627	174600	148513430	5040	5040	5040	5040	0
208	20240627	174500	148513430	5040	5040	5040	5040	0
209	20240627	174400	148513430	5040	5040	5040	5040	0
210	20240627	174300	148513430	5040	5040	5040	5040	0
211	20240627	174200	148513430	5040	5040	5040	5040	0
212	20240627	174100	148513430	5040	5040	5040	5040	751
213	20240627	174000	148513430	5040	5040	5040	5040	0
214	20240627	173900	148513430	5040	5040	5040	5040	0
215	20240627	173800	148513430	5040	5040	5040	5040	0
216	20240627	173700	148513430	5040	5040	5040	5040	0
217	20240627	173600	148513430	5040	5040	5040	5040	0
218	20240627	173500	148513430	5040	5040	5040	5040	0
219	20240627	173400	148513430	5040	5040	5040	5040	0
220	20240627	173300	148513430	5040	5040	5040	5040	0
221	20240627	173200	148513430	5040	5040	5040	5040	0
222	20240627	173100	148513430	5040	5040	5040	5040	0
223	20240627	173000	148513430	5040	5040	5040	5040	0
224	20240627	172900	148513430	5040	5040	5040	5040	0
225	20240627	172800	148513430	5040	5040	5040	5040	0
226	20240627	172700	148513430	5040	5040	5040	5040	0
227	20240627	172600	148513430	5040	5040	5040	5040	0
228	20240627	172500	148513430	5040	5040	5040	5040	0
229	20240627	172400	148513430	5040	5040	5040	5040	0
230	20240627	172300	148513430	5040	5040	5040	5040	0
231	20240627	172200	148513430	5040	5040	5040	5040	0
232	20240627	172100	148513430	5040	5040	5040	5040	0
233	20240627	172000	148513430	5040	5040	5040	5040	0
234	20240627	171900	148513430	5040	5040	5040	5040	0
235	20240627	171800	148513430	5040	5040	5040	5040	0
236	20240627	171700	148513430	5040	5040	5040	5040	0
237	20240627	171600	148513430	5040	5040	5040	5040	0
238	20240627	171500	148513430	5040	5040	5040	5040	0
239	20240627	171400	148513430	5040	5040	5040	5040	0
240	20240627	171300	148513430	5040	5040	5040	5040	0
241	20240627	171200	148513430	5040	5040	5040	5040	0
242	20240627	171100	148513430	5040	5040	5040	5040	751
243	20240627	171000	148513430	5040	5040	5040	5040	0
244	20240627	170900	148513430	5040	5040	5040	5040	0
245	20240627	170800	148513430	5040	5040	5040	5040	0
246	20240627	170700	148513430	5040	5040	5040	5040	0
247	20240627	170600	148513430	5040	5040	5040	5040	0
248	20240627	170500	148513430	5040	5040	5040	5040	0
249	20240627	170400	148513430	5040	5040	5040	5040	0
250	20240627	170300	148513430	5040	5040	5040	5040	0
251	20240627	170200	148513430	5040	5040	5040	5040	0
252	20240627	170100	148513430	5040	5040	5040	5040	0
253	20240627	170000	148513430	5040	5040	5040	5040	0
254	20240627	165900	148513430	5040	5040	5040	5040	0
255	20240627	165800	148513430	5040	5040	5040	5040	0
256	20240627	165700	148513430	5040	5040	5040	5040	0
257	20240627	165600	148513430	5040	5040	5040	5040	0
258	20240627	165500	148513430	5040	5040	5040	5040	0
259	20240627	165400	148513430	5040	5040	5040	5040	0
260	20240627	165300	148513430	5040	5040	5040	5040	0
261	20240627	165200	148513430	5040	5040	5040	5040	0
262	20240627	165100	148513430	5040	5040	5040	5040	0
263	20240627	165000	148513430	5040	5040	5040	5040	0
264	20240627	164900	148513430	5040	5040	5040	5040	0
265	20240627	164800	148513430	5040	5040	5040	5040	0
266	20240627	164700	148513430	5040	5040	5040	5040	0
267	20240627	164600	148513430	5040	5040	5040	5040	0
268	20240627	164500	148513430	5040	5040	5040	5040	0
269	20240627	164400	148513430	5040	5040	5040	5040	0
270	20240627	164300	148513430	5040	5040	5040	5040	0
271	20240627	164200	148513430	5040	5040	5040	5040	0
272	20240627	164100	148513430	5040	5040	5040	5040	751
273	20240627	164000	148513430	5040	5040	5040	5040	0
274	20240627	163900	148513430	5040	5040	5040	5040	0
275	20240627	163800	148513430	5040	5040	5040	5040	0
276	20240627	163700	148513430	5040	5040	5040	5040	0
277	20240627	163600	148513430	5040	5040	5040	5040	0
278	20240627	163500	148513430	5040	5040	5040	5040	0
279	20240627	163400	148513430	5040	5040	5040	5040	0
280	20240627	163300	148513430	5040	5040	5040	5040	0
281	20240627	163200	148513430	5040	5040	5040	5040	0
282	20240627	163100	148513430	5040	5040	5040	5040	0
283	20240627	163000	148513430	5040	5040	5040	5040	0
284	20240627	162900	148513430	5040	5040	5040	5040	0
285	20240627	162800	148513430	5040	5040	5040	5040	0
286	20240627	162700	148513430	5040	5040	5040	5040	0
287	20240627	162600	148513430	5040	5040	5040	5040	0
288	20240627	162500	148513430	5040	5040	5040	5040	0
289	20240627	162400	148513430	5040	5040	5040	5040	0
290	20240627	162300	148513430	5040	5040	5040	5040	0
291	20240627	162200	148513430	5040	5040	5040	5040	0
292	20240627	162100	148513430	5040	5040	5040	5040	0
293	20240627	162000	148513430	5040	5040	5040	5040	0
294	20240627	161900	148513430	5040	5040	5040	5040	0
295	20240627	161800	148513430	5040	5040	5040	5040	0
296	20240627	161700	148513430	5040	5040	5040	5040	0
297	20240627	161600	148513430	5040	5040	5040	5040	0
298	20240627	161500	148513430	5040	5040	5040	5040	0
299	20240627	161400	148513430	5040	5040	5040	5040	0
300	20240627	161300	148513430	5040	5040	5040	5040	0
301	20240627	161200	148513430	5040	5040	5040	5040	0
302	20240627	161100	148513430	5040	5040	5040	5040	751
303	20240627	161000	148513430	5040	5040	5040	5040	0
304	20240627	160900	148513430	5040	5040	5040	5040	0
305	20240627	160800	148513430	5040	5040	5040	5040	0
306	20240627	160700	148513430	5040	5040	5040	5040	0
307	20240627	160600	148513430	5040	5040	5040	5040	0
308	20240627	160500	148513430	5040	5040	5040	5040	0
309	20240627	160400	148513430	5040	5040	5040	5040	0
310	20240627	160300	148513430	5040	5040	5040	5040	0
311	20240627	160200	148513430	5040	5040	5040	5040	0
312	20240627	160100	148513430	5040	5040	5040	5040	0
313	20240627	160000	148513430	5040	5040	5040	5040	0
314	20240627	155900	148513430	5040	5040	5040	5040	0
315	20240627	155800	148513430	5040	5040	5040	5040	0
316	20240627	155700	148513430	5040	5040	5040	5040	0
317	20240627	155600	148513430	5040	5040	5040	5040	0
318	20240627	155500	148513430	5040	5040	5040	5040	0
319	20240627	155400	148513430	5040	5040	5040	5040	0
320	20240627	155300	148513430	5040	5040	5040	5040	0
321	20240627	155200	148513430	5040	5040	5040	5040	0
322	20240627	155100	148513430	5040	5040	5040	5040	0
323	20240627	155000	148513430	5040	5040	5040	5040	0
324	20240627	154900	148513430	5040	5040	5040	5040	0
325	20240627	154800	148513430	5040	5040	5040	5040	0
326	20240627	154700	148513430	5040	5040	5040	5040	0
327	20240627	154600	148513430	5040	5040	5040	5040	0
328	20240627	154500	148513430	5040	5040	5040	5040	0
329	20240627	154400	148513430	5040	5040	5040	5040	0
330	20240627	154300	148513430	5040	5040	5040	5040	0
331	20240627	154200	148513430	5040	5040	5040	5040	0
332	20240627	154100	148513430	5040	5040	5040	5040	751
333	20240627	154000	148513430	5040	5040	5040	5040	0
334	20240627	153900	148513430	5040	5040	5040	5040	0
335	20240627	153800	148513430	5040	5040	5040	5040	0
336	20240627	153700	148513430	5040	5040	5040	5040	0
337	20240627	153600	148513430	5040	5040	5040	5040	0
338	20240627	153500	148513430	5040	5040	5040	5040	0
339	20240627	153400	148513430	5040	5040	5040	5040	0
340	20240627	153300	148513430	5040	5040	5040	5040	0
341	20240627	153200	148513430	5040	5040	5040	5040	0
342	20240627	153100	148513430	5040	5040	5040	5040	0
343	20240627	153000	148513430	5040	5040	5040	5040	751
344	20240627	152900	144728390	5060	5060	5060	5060	0
345	20240627	152800	144728390	5060	5060	5060	5060	0
346	20240627	152700	144728390	5060	5060	5060	5060	0
347	20240627	152600	144728390	5060	5060	5060	5060	0
348	20240627	152500	144728390	5060	5060	5060	5060	0
349	20240627	152400	144728390	5060	5060	5060	5060	0
350	20240627	152300	144728390	5060	5060	5060	5060	0
351	20240627	152200	144728390	5060	5060	5060	5060	0
352	20240627	152100	144728390	5060	5060	5060	5060	0
353	20240627	152000	144728390	5060	5060	5060	5060	0
354	20240627	151900	144728390	5060	5040	5060	5040	48
355	20240627	151800	144485630	5040	5040	5040	5040	2
356	20240627	151700	144475550	5040	5050	5050	5040	400
357	20240627	151600	142459520	5060	5060	5060	5060	0
358	20240627	151500	142459520	5060	5060	5060	5060	1
359	20240627	151400	142454460	5040	5070	5070	5040	1792
360	20240627	151300	133405300	5070	5060	5070	5060	226
361	20240627	151200	132261450	5070	5070	5070	5070	0
362	20240627	151100	132261450	5070	5070	5070	5070	0
363	20240627	151000	132261450	5070	5060	5070	5060	72
364	20240627	150900	131896910	5060	5060	5060	5060	651
365	20240627	150800	128602850	5060	5060	5060	5060	21
366	20240627	150700	128496590	5050	5050	5050	5050	130
367	20240627	150600	127840090	5060	5060	5060	5060	1
368	20240627	150500	127835030	5050	5050	5050	5050	68
369	20240627	150400	127491630	5050	5050	5050	5050	0
370	20240627	150300	127491630	5050	5050	5050	5050	0
371	20240627	150200	127491630	5050	5050	5050	5050	53
372	20240627	150100	127223980	5060	5060	5060	5060	61
373	20240627	150000	126915320	5050	5050	5050	5050	90
374	20240627	145900	126460820	5060	5060	5060	5060	0
375	20240627	145800	126460820	5060	5060	5060	5060	0
376	20240627	145700	126460820	5060	5050	5060	5050	300
377	20240627	145600	124944820	5050	5050	5050	5050	83
378	20240627	145500	124525670	5060	5060	5060	5060	388
379	20240627	145400	122562390	5070	5060	5070	5060	2
380	20240627	145300	122552260	5060	5060	5060	5060	0
381	20240627	145200	122552260	5060	5070	5070	5060	101
382	20240627	145100	122041190	5060	5060	5060	5060	567
383	20240627	145000	119172170	5070	5070	5070	5070	0
384	20240627	144900	119172170	5070	5060	5070	5060	5
385	20240627	144800	119146860	5070	5070	5070	5070	0
386	20240627	144700	119146860	5070	5070	5070	5070	0
387	20240627	144600	119146860	5070	5070	5070	5070	0
388	20240627	144500	119146860	5070	5070	5070	5070	100
389	20240627	144400	118639860	5060	5060	5060	5060	100
390	20240627	144300	118133860	5070	5070	5070	5070	0
391	20240627	144200	118133860	5070	5070	5070	5070	0
392	20240627	144100	118133860	5070	5070	5070	5070	1
393	20240627	144000	118128790	5070	5070	5070	5070	0
394	20240627	143900	118128790	5070	5070	5070	5070	2
395	20240627	143800	118118650	5070	5070	5070	5070	300
396	20240627	143700	116597650	5060	5060	5060	5060	0
397	20240627	143600	116597650	5060	5060	5060	5060	0
398	20240627	143500	116597650	5060	5060	5060	5060	0
399	20240627	143400	116597650	5060	5070	5070	5060	61
400	20240627	143300	116288980	5060	5060	5060	5060	0
401	20240627	143200	116288980	5060	5060	5060	5060	68
402	20240627	143100	115944900	5070	5070	5070	5070	0
403	20240627	143000	115944900	5070	5070	5070	5070	0
404	20240627	142900	115944900	5070	5070	5070	5070	20
405	20240627	142800	115843500	5070	5070	5070	5070	101
406	20240627	142700	115331430	5060	5060	5060	5060	1
407	20240627	142600	115326370	5060	5060	5060	5060	151
408	20240627	142500	114562310	5070	5070	5070	5070	10
409	20240627	142400	114511610	5070	5070	5070	5070	0
410	20240627	142300	114511610	5070	5070	5070	5070	0
411	20240627	142200	114511610	5070	5070	5070	5070	0
412	20240627	142100	114511610	5070	5070	5070	5070	8
413	20240627	142000	114471050	5070	5070	5070	5070	3
414	20240627	141900	114455840	5070	5070	5070	5070	0
415	20240627	141800	114455840	5070	5070	5070	5070	6
416	20240627	141700	114425420	5070	5070	5070	5070	0
417	20240627	141600	114425420	5070	5070	5070	5070	0
418	20240627	141500	114425420	5070	5070	5070	5070	0
419	20240627	141400	114425420	5070	5070	5070	5070	0
420	20240627	141300	114425420	5070	5070	5070	5070	2
421	20240627	141200	114415280	5060	5060	5060	5060	499
422	20240627	141100	111890340	5060	5060	5060	5060	1
423	20240627	141000	111885280	5060	5060	5060	5060	1
424	20240627	140900	111880220	5060	5060	5060	5060	229
425	20240627	140800	110721480	5080	5080	5080	5080	1
426	20240627	140700	110716400	5070	5070	5070	5070	0
427	20240627	140600	110716400	5070	5070	5070	5070	0
428	20240627	140500	110716400	5070	5070	5070	5070	0
429	20240627	140400	110716400	5070	5070	5070	5070	300
430	20240627	140300	109195400	5060	5060	5060	5060	50
431	20240627	140200	108942400	5070	5070	5070	5070	0
432	20240627	140100	108942400	5070	5070	5070	5070	0
433	20240627	140000	108942400	5070	5070	5070	5070	1
434	20240627	135900	108937330	5060	5060	5060	5060	202
435	20240627	135800	107915210	5060	5060	5060	5060	0
436	20240627	135700	107915210	5060	5060	5060	5060	0
437	20240627	135600	107915210	5060	5060	5060	5060	0
438	20240627	135500	107915210	5060	5060	5060	5060	0
439	20240627	135400	107915210	5060	5060	5080	5060	3
440	20240627	135300	107900010	5080	5080	5080	5080	0
441	20240627	135200	107900010	5080	5080	5080	5080	0
442	20240627	135100	107900010	5080	5080	5080	5080	1
443	20240627	135000	107894930	5070	5070	5070	5070	0
444	20240627	134900	107894930	5070	5070	5070	5070	0
445	20240627	134800	107894930	5070	5070	5070	5070	0
446	20240627	134700	107894930	5070	5070	5070	5070	0
447	20240627	134600	107894930	5070	5070	5070	5070	1
448	20240627	134500	107889860	5080	5080	5080	5080	1
449	20240627	134400	107884780	5080	5080	5080	5080	1
450	20240627	134300	107879700	5050	5060	5060	5050	616
451	20240627	134200	104768250	5080	5080	5080	5080	0
452	20240627	134100	104768250	5080	5080	5080	5080	0
453	20240627	134000	104768250	5080	5080	5080	5080	0
454	20240627	133900	104768250	5080	5080	5080	5080	0
455	20240627	133800	104768250	5080	5080	5080	5080	0
456	20240627	133700	104768250	5080	5080	5080	5080	0
457	20240627	133600	104768250	5080	5060	5080	5060	101
458	20240627	133500	104257170	5080	5080	5080	5080	0
459	20240627	133400	104257170	5080	5080	5080	5080	0
460	20240627	133300	104257170	5080	5080	5080	5080	1
461	20240627	133200	104252090	5060	5060	5060	5060	0
462	20240627	133100	104252090	5060	5060	5060	5060	0
463	20240627	133000	104252090	5060	5060	5060	5060	0
464	20240627	132900	104252090	5060	5060	5060	5060	1017
465	20240627	132800	99106070	5060	5050	5060	5050	286
466	20240627	132700	97660770	5050	5050	5050	5050	0
467	20240627	132600	97660770	5050	5050	5060	5050	323
468	20240627	132500	96028570	5060	5060	5060	5060	300
469	20240627	132400	94510570	5060	5060	5060	5060	0
470	20240627	132300	94510570	5060	5060	5060	5060	0
471	20240627	132200	94510570	5060	5060	5060	5060	0
472	20240627	132100	94510570	5060	5060	5060	5060	0
473	20240627	132000	94510570	5060	5060	5060	5060	0
474	20240627	131900	94510570	5060	5060	5060	5060	520
475	20240627	131800	91879370	5060	5060	5060	5060	29
476	20240627	131700	91732630	5080	5080	5080	5080	0
477	20240627	131600	91732630	5080	5080	5080	5080	0
478	20240627	131500	91732630	5080	5080	5080	5080	0
479	20240627	131400	91732630	5080	5080	5080	5080	0
480	20240627	131300	91732630	5080	5080	5080	5080	0
481	20240627	131200	91732630	5080	5080	5080	5080	4
482	20240627	131100	91712310	5080	5080	5080	5080	0
483	20240627	131000	91712310	5080	5080	5080	5080	0
484	20240627	130900	91712310	5080	5080	5080	5080	0
485	20240627	130800	91712310	5080	5080	5080	5080	0
486	20240627	130700	91712310	5080	5080	5080	5080	0
487	20240627	130600	91712310	5080	5080	5080	5080	0
488	20240627	130500	91712310	5080	5080	5080	5080	0
489	20240627	130400	91712310	5080	5080	5080	5080	1
490	20240627	130300	91707230	5070	5070	5070	5070	250
491	20240627	130200	90439730	5070	5070	5070	5070	0
492	20240627	130100	90439730	5070	5070	5070	5070	0
493	20240627	130000	90439730	5070	5070	5070	5070	0
494	20240627	125900	90439730	5070	5070	5070	5070	0
495	20240627	125800	90439730	5070	5070	5070	5070	17
496	20240627	125700	90353540	5070	5070	5070	5070	31
497	20240627	125600	90196370	5080	5080	5080	5080	0
498	20240627	125500	90196370	5080	5080	5080	5080	0
499	20240627	125400	90196370	5080	5080	5080	5080	0
500	20240627	125300	90196370	5080	5080	5080	5080	0
501	20240627	125200	90196370	5080	5080	5080	5080	18
502	20240627	125100	90104930	5080	5080	5080	5080	30
503	20240627	125000	89952530	5070	5070	5070	5070	0
504	20240627	124900	89952530	5070	5070	5070	5070	0
505	20240627	124800	89952530	5070	5070	5070	5070	0
506	20240627	124700	89952530	5070	5070	5070	5070	0
507	20240627	124600	89952530	5070	5070	5070	5070	0
508	20240627	124500	89952530	5070	5070	5070	5070	0
509	20240627	124400	89952530	5070	5070	5070	5070	0
510	20240627	124300	89952530	5070	5070	5070	5070	94
511	20240627	124200	89475950	5070	5070	5070	5070	88
512	20240627	124100	89029790	5080	5080	5080	5080	0
513	20240627	124000	89029790	5080	5080	5080	5080	0
514	20240627	123900	89029790	5080	5080	5080	5080	0
515	20240627	123800	89029790	5080	5080	5080	5080	0
516	20240627	123700	89029790	5080	5070	5080	5070	11
517	20240627	123600	88973960	5070	5070	5070	5070	0
518	20240627	123500	88973960	5070	5070	5070	5070	0
519	20240627	123400	88973960	5070	5070	5070	5070	0
520	20240627	123300	88973960	5070	5070	5070	5070	0
521	20240627	123200	88973960	5070	5070	5070	5070	0
522	20240627	123100	88973960	5070	5070	5070	5070	0
523	20240627	123000	88973960	5070	5070	5070	5070	0
524	20240627	122900	88973960	5070	5070	5070	5070	0
525	20240627	122800	88973960	5070	5070	5070	5070	0
526	20240627	122700	88973960	5070	5070	5070	5070	0
527	20240627	122600	88973960	5070	5070	5070	5070	0
528	20240627	122500	88973960	5070	5070	5070	5070	59
529	20240627	122400	88674830	5080	5080	5080	5080	0
530	20240627	122300	88674830	5080	5080	5080	5080	0
531	20240627	122200	88674830	5080	5080	5080	5080	0
532	20240627	122100	88674830	5080	5080	5080	5080	0
533	20240627	122000	88674830	5080	5080	5080	5080	0
534	20240627	121900	88674830	5080	5080	5080	5070	111
535	20240627	121800	88111950	5080	5090	5090	5080	38
536	20240627	121700	87918840	5090	5090	5090	5080	21
537	20240627	121600	87811990	5070	5070	5070	5070	0
538	20240627	121500	87811990	5070	5070	5070	5070	137
539	20240627	121400	87117400	5090	5090	5090	5090	0
540	20240627	121300	87117400	5090	5090	5090	5090	0
541	20240627	121200	87117400	5090	5090	5090	5090	6
542	20240627	121100	87086860	5090	5090	5090	5090	0
543	20240627	121000	87086860	5090	5090	5090	5090	0
544	20240627	120900	87086860	5090	5090	5090	5090	7
545	20240627	120800	87051230	5090	5090	5090	5090	0
546	20240627	120700	87051230	5090	5090	5090	5090	0
547	20240627	120600	87051230	5090	5090	5090	5090	0
548	20240627	120500	87051230	5090	5090	5090	5090	0
549	20240627	120400	87051230	5090	5090	5090	5090	0
550	20240627	120300	87051230	5090	5090	5090	5090	0
551	20240627	120200	87051230	5090	5090	5090	5090	0
552	20240627	120100	87051230	5090	5090	5090	5090	0
553	20240627	120000	87051230	5090	5090	5090	5090	1
554	20240627	115900	87046140	5070	5070	5090	5070	62
555	20240627	115800	86731780	5070	5070	5070	5070	57
556	20240627	115700	86442790	5070	5070	5070	5070	0
557	20240627	115600	86442790	5070	5070	5070	5070	0
558	20240627	115500	86442790	5070	5070	5070	5070	0
559	20240627	115400	86442790	5070	5070	5070	5070	0
560	20240627	115300	86442790	5070	5070	5070	5070	0
561	20240627	115200	86442790	5070	5070	5070	5070	0
562	20240627	115100	86442790	5070	5070	5070	5070	0
563	20240627	115000	86442790	5070	5070	5070	5070	0
564	20240627	114900	86442790	5070	5070	5070	5070	0
565	20240627	114800	86442790	5070	5070	5070	5070	0
566	20240627	114700	86442790	5070	5070	5070	5070	0
567	20240627	114600	86442790	5070	5070	5070	5070	0
568	20240627	114500	86442790	5070	5070	5070	5070	0
569	20240627	114400	86442790	5070	5070	5070	5070	0
570	20240627	114300	86442790	5070	5070	5070	5070	1
571	20240627	114200	86437720	5060	5060	5060	5060	243
572	20240627	114100	85208140	5070	5070	5070	5070	272
573	20240627	114000	83829100	5070	5070	5070	5070	1
574	20240627	113900	83824030	5060	5060	5060	5060	0
575	20240627	113800	83824030	5060	5060	5060	5060	200
576	20240627	113700	82812030	5070	5070	5070	5070	0
577	20240627	113600	82812030	5070	5070	5070	5070	0
578	20240627	113500	82812030	5070	5070	5070	5070	7
579	20240627	113400	82776540	5070	5070	5070	5070	292
580	20240627	113300	81296100	5070	5070	5070	5070	1
581	20240627	113200	81291030	5090	5090	5090	5090	0
582	20240627	113100	81291030	5090	5090	5090	5090	0
583	20240627	113000	81291030	5090	5090	5090	5090	0
584	20240627	112900	81291030	5090	5090	5090	5090	0
585	20240627	112800	81291030	5090	5090	5090	5090	1
586	20240627	112700	81285940	5080	5080	5080	5080	0
587	20240627	112600	81285940	5080	5080	5080	5080	2
588	20240627	112500	81275780	5080	5080	5080	5080	0
589	20240627	112400	81275780	5080	5080	5080	5080	0
590	20240627	112300	81275780	5080	5080	5080	5080	300
591	20240627	112200	79751780	5080	5080	5080	5080	0
592	20240627	112100	79751780	5080	5080	5080	5080	200
593	20240627	112000	78735780	5090	5090	5090	5090	0
594	20240627	111900	78735780	5090	5090	5090	5090	0
595	20240627	111800	78735780	5090	5090	5090	5090	0
596	20240627	111700	78735780	5090	5090	5090	5090	150
597	20240627	111600	77972280	5090	5090	5090	5090	1
598	20240627	111500	77967190	5070	5070	5070	5070	201
599	20240627	111400	76948120	5090	5090	5090	5090	0
600	20240627	111300	76948120	5090	5090	5090	5090	0
601	20240627	111200	76948120	5090	5090	5090	5090	0
602	20240627	111100	76948120	5090	5090	5090	5090	0
603	20240627	111000	76948120	5090	5090	5090	5090	0
604	20240627	110900	76948120	5090	5090	5090	5090	2
605	20240627	110800	76937940	5090	5090	5090	5090	0
606	20240627	110700	76937940	5090	5090	5090	5090	0
607	20240627	110600	76937940	5090	5090	5090	5090	0
608	20240627	110500	76937940	5090	5090	5090	5090	0
609	20240627	110400	76937940	5090	5090	5090	5090	0
610	20240627	110300	76937940	5090	5090	5090	5090	0
611	20240627	110200	76937940	5090	5090	5090	5090	0
612	20240627	110100	76937940	5090	5090	5090	5090	0
613	20240627	110000	76937940	5090	5090	5090	5090	200
614	20240627	105900	75919940	5090	5090	5090	5090	0
615	20240627	105800	75919940	5090	5090	5090	5090	0
616	20240627	105700	75919940	5090	5090	5090	5090	196
617	20240627	105600	74922300	5090	5090	5090	5090	1
618	20240627	105500	74917210	5070	5070	5070	5070	101
619	20240627	105400	74405140	5090	5090	5090	5090	0
620	20240627	105300	74405140	5090	5090	5090	5090	0
621	20240627	105200	74405140	5090	5090	5090	5090	0
622	20240627	105100	74405140	5090	5090	5090	5090	0
623	20240627	105000	74405140	5090	5090	5090	5090	1
624	20240627	104900	74400050	5070	5070	5070	5070	100
625	20240627	104800	73893050	5090	5090	5090	5090	0
626	20240627	104700	73893050	5090	5090	5090	5090	2
627	20240627	104600	73882870	5090	5090	5090	5090	30
628	20240627	104500	73730170	5090	5090	5090	5090	202
629	20240627	104400	72701990	5090	5090	5090	5090	3
630	20240627	104300	72686720	5090	5090	5090	5090	0
631	20240627	104200	72686720	5090	5090	5090	5090	2
632	20240627	104100	72676540	5090	5090	5090	5090	1
633	20240627	104000	72671450	5090	5090	5090	5090	0
634	20240627	103900	72671450	5090	5090	5090	5090	5
635	20240627	103800	72646000	5090	5090	5090	5090	200
636	20240627	103700	71628000	5090	5090	5090	5090	0
637	20240627	103600	71628000	5090	5090	5090	5090	2
638	20240627	103500	71617820	5070	5070	5070	5070	50
639	20240627	103400	71364320	5090	5060	5090	5060	51
640	20240627	103300	71106230	5050	5060	5060	5050	1406
641	20240627	103200	63998770	5060	5060	5060	5060	100
642	20240627	103100	63492770	5060	5060	5060	5060	0
643	20240627	103000	63492770	5060	5060	5060	5060	0
644	20240627	102900	63492770	5060	5060	5060	5060	0
645	20240627	102800	63492770	5060	5060	5060	5060	0
646	20240627	102700	63492770	5060	5070	5070	5060	64
647	20240627	102600	63168420	5060	5060	5060	5060	0
648	20240627	102500	63168420	5060	5060	5060	5060	0
649	20240627	102400	63168420	5060	5060	5060	5060	20
650	20240627	102300	63067220	5070	5070	5070	5070	182
651	20240627	102200	62144480	5090	5090	5090	5090	4
652	20240627	102100	62124120	5090	5090	5090	5090	0
653	20240627	102000	62124120	5090	5090	5090	5090	5
654	20240627	101900	62098670	5090	5090	5090	5090	0
655	20240627	101800	62098670	5090	5090	5090	5090	5
656	20240627	101700	62073220	5090	5090	5090	5090	0
657	20240627	101600	62073220	5090	5090	5090	5090	0
658	20240627	101500	62073220	5090	5090	5090	5090	1
659	20240627	101400	62068130	5090	5090	5090	5080	1224
660	20240627	101300	55837990	5090	5090	5090	5090	20
661	20240627	101200	55736190	5090	5080	5090	5080	1240
662	20240627	101100	49430220	5080	5080	5080	5080	0
663	20240627	101000	49430220	5080	5080	5080	5080	0
664	20240627	100900	49430220	5080	5080	5080	5080	2
665	20240627	100800	49420060	5080	5080	5080	5080	1
666	20240627	100700	49414980	5080	5080	5080	5080	1
667	20240627	100600	49409900	5080	5080	5080	5080	1
668	20240627	100500	49404820	5070	5070	5070	5070	1
669	20240627	100400	49399750	5070	5070	5080	5070	24
670	20240627	100300	49277880	5070	5080	5080	5070	25
671	20240627	100200	49151110	5070	5070	5070	5070	0
672	20240627	100100	49151110	5070	5080	5080	5070	19
673	20240627	100000	49054770	5070	5070	5070	5070	0
674	20240627	095900	49054770	5070	5070	5070	5070	0
675	20240627	095800	49054770	5070	5070	5070	5070	0
676	20240627	095700	49054770	5070	5070	5070	5070	90
677	20240627	095600	48598470	5070	5080	5080	5070	40
678	20240627	095500	48395290	5090	5090	5090	5090	1
679	20240627	095400	48390200	5080	5080	5080	5080	7
680	20240627	095300	48354640	5080	5080	5080	5080	0
681	20240627	095200	48354640	5080	5080	5080	5080	1
682	20240627	095100	48349560	5060	5080	5080	5060	287
683	20240627	095000	46896240	5080	5080	5080	5080	81
684	20240627	094900	46484760	5080	5080	5080	5080	1
685	20240627	094800	46479680	5060	5080	5080	5060	17
686	20240627	094700	46393520	5060	5060	5060	5060	500
687	20240627	094600	43863520	5080	5080	5080	5080	0
688	20240627	094500	43863520	5080	5080	5080	5080	0
689	20240627	094400	43863520	5080	5080	5080	5080	0
690	20240627	094300	43863520	5080	5080	5080	5080	0
691	20240627	094200	43863520	5080	5080	5080	5080	4
692	20240627	094100	43843200	5060	5060	5080	5060	499
693	20240627	094000	41318240	5060	5060	5060	5060	0
694	20240627	093900	41318240	5060	5060	5060	5060	10
695	20240627	093800	41267640	5060	5060	5060	5060	0
696	20240627	093700	41267640	5060	5060	5060	5060	4
697	20240627	093600	41247400	5060	5060	5060	5060	2
698	20240627	093500	41237280	5060	5060	5060	5060	1300
699	20240627	093400	34659280	5060	5060	5060	5060	0
700	20240627	093300	34659280	5060	5060	5060	5060	1000
701	20240627	093200	29599280	5060	5060	5060	5060	50
702	20240627	093100	29346280	5060	5080	5080	5060	1001
703	20240627	093000	24281200	5060	5090	5090	5060	131
704	20240627	092900	23618250	5060	5060	5060	5060	732
705	20240627	092800	19914330	5070	5070	5070	5070	840
706	20240627	092700	15655530	5090	5090	5090	5090	22
707	20240627	092600	15543550	5080	5080	5080	5080	701
708	20240627	092500	11982470	5100	5100	5100	5100	0
709	20240627	092400	11982470	5100	5100	5100	5100	0
710	20240627	092300	11982470	5100	5100	5100	5100	0
711	20240627	092200	11982470	5100	5100	5100	5100	0
712	20240627	092100	11982470	5100	5090	5100	5090	2
713	20240627	092000	11972280	5080	5080	5080	5080	0
714	20240627	091900	11972280	5080	5080	5080	5080	0
715	20240627	091800	11972280	5080	5080	5080	5080	100
716	20240627	091700	11464280	5080	5080	5080	5080	158
717	20240627	091600	10661640	5070	5070	5070	5070	200
718	20240627	091500	9647640	5070	5070	5070	5070	200
719	20240627	091400	8633640	5080	5080	5080	5080	12
720	20240627	091300	8572680	5080	5080	5080	5080	1
721	20240627	091200	8567600	5080	5080	5080	5080	5
722	20240627	091100	8542200	5070	5070	5070	5070	0
723	20240627	091000	8542200	5070	5070	5070	5070	38
724	20240627	090900	8349540	5080	5080	5080	5080	0
725	20240627	090800	8349540	5080	5080	5080	5080	0
726	20240627	090700	8349540	5080	5080	5080	5080	0
727	20240627	090600	8349540	5080	5080	5080	5030	1219
728	20240627	090500	2208600	5100	5100	5100	5100	10
729	20240627	090400	2157600	5100	5100	5100	5100	0
730	20240627	090300	2157600	5100	5100	5100	5100	157
731	20240627	090200	1356900	5100	5090	5100	5070	241
732	20240627	090100	132340	5090	5090	5090	5090	12
733	20240627	090000	71260	5090	5090	5090	5090	14