KissMeData/024950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191000	81413010	5040	5040	5040	5040	40
3	20240627	190900	81413010	5040	5040	5040	5040	0
4	20240627	190800	81413010	5040	5040	5040	5040	0
5	20240627	190700	81413010	5040	5040	5040	5040	0
6	20240627	190600	81413010	5040	5040	5040	5040	0
7	20240627	190500	81413010	5040	5040	5040	5040	0
8	20240627	190400	81413010	5040	5040	5040	5040	0
9	20240627	190300	81413010	5040	5040	5040	5040	0
10	20240627	190200	81413010	5040	5040	5040	5040	0
11	20240627	190100	81413010	5040	5040	5040	5040	0
12	20240627	190000	81413010	5040	5040	5040	5040	0
13	20240627	185900	81413010	5040	5040	5040	5040	0
14	20240627	185800	81413010	5040	5040	5040	5040	0
15	20240627	185700	81413010	5040	5040	5040	5040	0
16	20240627	185600	81413010	5040	5040	5040	5040	0
17	20240627	185500	81413010	5040	5040	5040	5040	0
18	20240627	185400	81413010	5040	5040	5040	5040	0
19	20240627	185300	81413010	5040	5040	5040	5040	0
20	20240627	185200	81413010	5040	5040	5040	5040	0
21	20240627	185100	81413010	5040	5040	5040	5040	0
22	20240627	185000	81413010	5040	5040	5040	5040	0
23	20240627	184900	81413010	5040	5040	5040	5040	0
24	20240627	184800	81413010	5040	5040	5040	5040	0
25	20240627	184700	81413010	5040	5040	5040	5040	0
26	20240627	184600	81413010	5040	5040	5040	5040	0
27	20240627	184500	81413010	5040	5040	5040	5040	0
28	20240627	184400	81413010	5040	5040	5040	5040	0
29	20240627	184300	81413010	5040	5040	5040	5040	0
30	20240627	184200	81413010	5040	5040	5040	5040	0
31	20240627	184100	81413010	5040	5040	5040	5040	0
32	20240627	184000	81413010	5040	5040	5040	5040	40
33	20240627	183900	81413010	5040	5040	5040	5040	0
34	20240627	183800	81413010	5040	5040	5040	5040	0
35	20240627	183700	81413010	5040	5040	5040	5040	0
36	20240627	183600	81413010	5040	5040	5040	5040	0
37	20240627	183500	81413010	5040	5040	5040	5040	0
38	20240627	183400	81413010	5040	5040	5040	5040	0
39	20240627	183300	81413010	5040	5040	5040	5040	0
40	20240627	183200	81413010	5040	5040	5040	5040	0
41	20240627	183100	81413010	5040	5040	5040	5040	0
42	20240627	183000	81413010	5040	5040	5040	5040	0
43	20240627	182900	81413010	5040	5040	5040	5040	0
44	20240627	182800	81413010	5040	5040	5040	5040	0
45	20240627	182700	81413010	5040	5040	5040	5040	0
46	20240627	182600	81413010	5040	5040	5040	5040	0
47	20240627	182500	81413010	5040	5040	5040	5040	0
48	20240627	182400	81413010	5040	5040	5040	5040	0
49	20240627	182300	81413010	5040	5040	5040	5040	0
50	20240627	182200	81413010	5040	5040	5040	5040	0
51	20240627	182100	81413010	5040	5040	5040	5040	0
52	20240627	182000	81413010	5040	5040	5040	5040	0
53	20240627	181900	81413010	5040	5040	5040	5040	0
54	20240627	181800	81413010	5040	5040	5040	5040	0
55	20240627	181700	81413010	5040	5040	5040	5040	0
56	20240627	181600	81413010	5040	5040	5040	5040	0
57	20240627	181500	81413010	5040	5040	5040	5040	0
58	20240627	181400	81413010	5040	5040	5040	5040	0
59	20240627	181300	81413010	5040	5040	5040	5040	0
60	20240627	181200	81413010	5040	5040	5040	5040	0
61	20240627	181100	81413010	5040	5040	5040	5040	0
62	20240627	181000	81413010	5040	5040	5040	5040	40
63	20240627	180900	81413010	5040	5040	5040	5040	0
64	20240627	180800	81413010	5040	5040	5040	5040	0
65	20240627	180700	81413010	5040	5040	5040	5040	0
66	20240627	180600	81413010	5040	5040	5040	5040	0
67	20240627	180500	81413010	5040	5040	5040	5040	0
68	20240627	180400	81413010	5040	5040	5040	5040	0
69	20240627	180300	81413010	5040	5040	5040	5040	0
70	20240627	180200	81413010	5040	5040	5040	5040	0
71	20240627	180100	81413010	5040	5040	5040	5040	0
72	20240627	180000	81413010	5040	5040	5040	5040	0
73	20240627	175900	81413010	5040	5040	5040	5040	0
74	20240627	175800	81413010	5040	5040	5040	5040	0
75	20240627	175700	81413010	5040	5040	5040	5040	0
76	20240627	175600	81413010	5040	5040	5040	5040	0
77	20240627	175500	81413010	5040	5040	5040	5040	0
78	20240627	175400	81413010	5040	5040	5040	5040	0
79	20240627	175300	81413010	5040	5040	5040	5040	0
80	20240627	175200	81413010	5040	5040	5040	5040	0
81	20240627	175100	81413010	5040	5040	5040	5040	0
82	20240627	175000	81413010	5040	5040	5040	5040	0
83	20240627	174900	81413010	5040	5040	5040	5040	0
84	20240627	174800	81413010	5040	5040	5040	5040	0
85	20240627	174700	81413010	5040	5040	5040	5040	0
86	20240627	174600	81413010	5040	5040	5040	5040	0
87	20240627	174500	81413010	5040	5040	5040	5040	0
88	20240627	174400	81413010	5040	5040	5040	5040	0
89	20240627	174300	81413010	5040	5040	5040	5040	0
90	20240627	174200	81413010	5040	5040	5040	5040	0
91	20240627	174100	81413010	5040	5040	5040	5040	0
92	20240627	174000	81413010	5040	5040	5040	5040	40
93	20240627	173900	81413010	5040	5040	5040	5040	0
94	20240627	173800	81413010	5040	5040	5040	5040	0
95	20240627	173700	81413010	5040	5040	5040	5040	0
96	20240627	173600	81413010	5040	5040	5040	5040	0
97	20240627	173500	81413010	5040	5040	5040	5040	0
98	20240627	173400	81413010	5040	5040	5040	5040	0
99	20240627	173300	81413010	5040	5040	5040	5040	0
100	20240627	173200	81413010	5040	5040	5040	5040	0
101	20240627	173100	81413010	5040	5040	5040	5040	0
102	20240627	173000	81413010	5040	5040	5040	5040	0
103	20240627	172900	81413010	5040	5040	5040	5040	0
104	20240627	172800	81413010	5040	5040	5040	5040	0
105	20240627	172700	81413010	5040	5040	5040	5040	0
106	20240627	172600	81413010	5040	5040	5040	5040	0
107	20240627	172500	81413010	5040	5040	5040	5040	0
108	20240627	172400	81413010	5040	5040	5040	5040	0
109	20240627	172300	81413010	5040	5040	5040	5040	0
110	20240627	172200	81413010	5040	5040	5040	5040	0
111	20240627	172100	81413010	5040	5040	5040	5040	0
112	20240627	172000	81413010	5040	5040	5040	5040	0
113	20240627	171900	81413010	5040	5040	5040	5040	0
114	20240627	171800	81413010	5040	5040	5040	5040	0
115	20240627	171700	81413010	5040	5040	5040	5040	0
116	20240627	171600	81413010	5040	5040	5040	5040	0
117	20240627	171500	81413010	5040	5040	5040	5040	0
118	20240627	171400	81413010	5040	5040	5040	5040	0
119	20240627	171300	81413010	5040	5040	5040	5040	0
120	20240627	171200	81413010	5040	5040	5040	5040	0
121	20240627	171100	81413010	5040	5040	5040	5040	0
122	20240627	171000	81413010	5040	5040	5040	5040	40
123	20240627	170900	81413010	5040	5040	5040	5040	0
124	20240627	170800	81413010	5040	5040	5040	5040	0
125	20240627	170700	81413010	5040	5040	5040	5040	0
126	20240627	170600	81413010	5040	5040	5040	5040	0
127	20240627	170500	81413010	5040	5040	5040	5040	0
128	20240627	170400	81413010	5040	5040	5040	5040	0
129	20240627	170300	81413010	5040	5040	5040	5040	0
130	20240627	170200	81413010	5040	5040	5040	5040	0
131	20240627	170100	81413010	5040	5040	5040	5040	0
132	20240627	170000	81413010	5040	5040	5040	5040	0
133	20240627	165900	81413010	5040	5040	5040	5040	0
134	20240627	165800	81413010	5040	5040	5040	5040	0
135	20240627	165700	81413010	5040	5040	5040	5040	0
136	20240627	165600	81413010	5040	5040	5040	5040	0
137	20240627	165500	81413010	5040	5040	5040	5040	0
138	20240627	165400	81413010	5040	5040	5040	5040	0
139	20240627	165300	81413010	5040	5040	5040	5040	0
140	20240627	165200	81413010	5040	5040	5040	5040	0
141	20240627	165100	81413010	5040	5040	5040	5040	0
142	20240627	165000	81413010	5040	5040	5040	5040	0
143	20240627	164900	81413010	5040	5040	5040	5040	0
144	20240627	164800	81413010	5040	5040	5040	5040	0
145	20240627	164700	81413010	5040	5040	5040	5040	0
146	20240627	164600	81413010	5040	5040	5040	5040	0
147	20240627	164500	81413010	5040	5040	5040	5040	0
148	20240627	164400	81413010	5040	5040	5040	5040	0
149	20240627	164300	81413010	5040	5040	5040	5040	0
150	20240627	164200	81413010	5040	5040	5040	5040	0
151	20240627	164100	81413010	5040	5040	5040	5040	0
152	20240627	164000	81413010	5040	5040	5040	5040	40
153	20240627	163900	81413010	5040	5040	5040	5040	0
154	20240627	163800	81413010	5040	5040	5040	5040	0
155	20240627	163700	81413010	5040	5040	5040	5040	0
156	20240627	163600	81413010	5040	5040	5040	5040	0
157	20240627	163500	81413010	5040	5040	5040	5040	0
158	20240627	163400	81413010	5040	5040	5040	5040	0
159	20240627	163300	81413010	5040	5040	5040	5040	0
160	20240627	163200	81413010	5040	5040	5040	5040	0
161	20240627	163100	81413010	5040	5040	5040	5040	0
162	20240627	163000	81413010	5040	5040	5040	5040	0
163	20240627	162900	81413010	5040	5040	5040	5040	0
164	20240627	162800	81413010	5040	5040	5040	5040	0
165	20240627	162700	81413010	5040	5040	5040	5040	0
166	20240627	162600	81413010	5040	5040	5040	5040	0
167	20240627	162500	81413010	5040	5040	5040	5040	0
168	20240627	162400	81413010	5040	5040	5040	5040	0
169	20240627	162300	81413010	5040	5040	5040	5040	0
170	20240627	162200	81413010	5040	5040	5040	5040	0
171	20240627	162100	81413010	5040	5040	5040	5040	0
172	20240627	162000	81413010	5040	5040	5040	5040	0
173	20240627	161900	81413010	5040	5040	5040	5040	0
174	20240627	161800	81413010	5040	5040	5040	5040	0
175	20240627	161700	81413010	5040	5040	5040	5040	0
176	20240627	161600	81413010	5040	5040	5040	5040	0
177	20240627	161500	81413010	5040	5040	5040	5040	0
178	20240627	161400	81413010	5040	5040	5040	5040	0
179	20240627	161300	81413010	5040	5040	5040	5040	0
180	20240627	161200	81413010	5040	5040	5040	5040	0
181	20240627	161100	81413010	5040	5040	5040	5040	0
182	20240627	161000	81413010	5040	5040	5040	5040	40
183	20240627	160900	81413010	5040	5040	5040	5040	0
184	20240627	160800	81413010	5040	5040	5040	5040	0
185	20240627	160700	81413010	5040	5040	5040	5040	0
186	20240627	160600	81413010	5040	5040	5040	5040	0
187	20240627	160500	81413010	5040	5040	5040	5040	0
188	20240627	160400	81413010	5040	5040	5040	5040	0
189	20240627	160300	81413010	5040	5040	5040	5040	0
190	20240627	160200	81413010	5040	5040	5040	5040	0
191	20240627	160100	81413010	5040	5040	5040	5040	0
192	20240627	160000	81413010	5040	5040	5040	5040	0
193	20240627	155900	81413010	5040	5040	5040	5040	0
194	20240627	155800	81413010	5040	5040	5040	5040	0
195	20240627	155700	81413010	5040	5040	5040	5040	0
196	20240627	155600	81413010	5040	5040	5040	5040	0
197	20240627	155500	81413010	5040	5040	5040	5040	0
198	20240627	155400	81413010	5040	5040	5040	5040	0
199	20240627	155300	81413010	5040	5040	5040	5040	0
200	20240627	155200	81413010	5040	5040	5040	5040	0
201	20240627	155100	81413010	5040	5040	5040	5040	0
202	20240627	155000	81413010	5040	5040	5040	5040	0
203	20240627	154900	81413010	5040	5040	5040	5040	0
204	20240627	154800	81413010	5040	5040	5040	5040	0
205	20240627	154700	81413010	5040	5040	5040	5040	0
206	20240627	154600	81413010	5040	5040	5040	5040	0
207	20240627	154500	81413010	5040	5040	5040	5040	0
208	20240627	154400	81413010	5040	5040	5040	5040	0
209	20240627	154300	81413010	5040	5040	5040	5040	0
210	20240627	154200	81413010	5040	5040	5040	5040	0
211	20240627	154100	81413010	5040	5040	5040	5040	0
212	20240627	154000	81413010	5040	5040	5040	5040	40
213	20240627	153900	81413010	5040	5040	5040	5040	0
214	20240627	153800	81413010	5040	5040	5040	5040	0
215	20240627	153700	81413010	5040	5040	5040	5040	0
216	20240627	153600	81413010	5040	5040	5040	5040	0
217	20240627	153500	81413010	5040	5040	5040	5040	0
218	20240627	153400	81413010	5040	5040	5040	5040	0
219	20240627	153300	81413010	5040	5040	5040	5040	0
220	20240627	153200	81413010	5040	5040	5040	5040	0
221	20240627	153100	81413010	5040	5040	5040	5040	0
222	20240627	153000	81413010	5040	5040	5040	5040	40
223	20240627	152900	81211410	5040	5040	5040	5040	0
224	20240627	152800	81211410	5040	5040	5040	5040	0
225	20240627	152700	81211410	5040	5040	5040	5040	0
226	20240627	152600	81211410	5040	5040	5040	5040	0
227	20240627	152500	81211410	5040	5040	5040	5040	0
228	20240627	152400	81211410	5040	5040	5040	5040	0
229	20240627	152300	81211410	5040	5040	5040	5040	0
230	20240627	152200	81211410	5040	5040	5040	5040	0
231	20240627	152100	81211410	5040	5040	5040	5040	0
232	20240627	152000	81211410	5040	5040	5040	5040	0
233	20240627	151900	81211410	5040	5040	5040	5040	0
234	20240627	151800	81211410	5040	5040	5040	5040	0
235	20240627	151700	81211410	5040	5040	5040	5040	0
236	20240627	151600	81211410	5040	5040	5040	5040	36
237	20240627	151500	81029970	5050	5050	5050	5050	0
238	20240627	151400	81029970	5050	5050	5050	5050	40
239	20240627	151300	80827970	5050	5050	5050	5050	66
240	20240627	151200	80494670	5050	5050	5050	5050	0
241	20240627	151100	80494670	5050	5050	5050	5050	0
242	20240627	151000	80494670	5050	5050	5050	5050	0
243	20240627	150900	80494670	5050	5050	5050	5050	0
244	20240627	150800	80494670	5050	5050	5050	5050	0
245	20240627	150700	80494670	5050	5050	5050	5050	72
246	20240627	150600	80131070	5050	5050	5050	5050	0
247	20240627	150500	80131070	5050	5050	5050	5050	9
248	20240627	150400	80085620	5050	5050	5050	5050	19
249	20240627	150300	79989670	5050	5050	5050	5050	1
250	20240627	150200	79984620	5050	5050	5050	5050	0
251	20240627	150100	79984620	5050	5050	5050	5050	1
252	20240627	150000	79979570	5050	5050	5050	5050	8
253	20240627	145900	79939170	5060	5060	5060	5060	0
254	20240627	145800	79939170	5060	5060	5060	5060	96
255	20240627	145700	79453410	5050	5050	5050	5050	0
256	20240627	145600	79453410	5050	5050	5050	5050	2
257	20240627	145500	79443310	5060	5060	5060	5060	0
258	20240627	145400	79443310	5060	5060	5060	5060	22
259	20240627	145300	79331990	5060	5060	5060	5060	0
260	20240627	145200	79331990	5060	5060	5060	5060	0
261	20240627	145100	79331990	5060	5060	5060	5060	0
262	20240627	145000	79331990	5060	5060	5060	5060	0
263	20240627	144900	79331990	5060	5060	5060	5060	1
264	20240627	144800	79326930	5050	5050	5050	5050	2
265	20240627	144700	79316830	5050	5050	5050	5050	0
266	20240627	144600	79316830	5050	5050	5050	5050	0
267	20240627	144500	79316830	5050	5050	5050	5050	0
268	20240627	144400	79316830	5050	5050	5050	5050	0
269	20240627	144300	79316830	5050	5050	5050	5050	0
270	20240627	144200	79316830	5050	5050	5050	5050	3
271	20240627	144100	79301680	5050	5050	5050	5050	191
272	20240627	144000	78337130	5040	5040	5040	5040	26
273	20240627	143900	78206090	5050	5050	5050	5050	0
274	20240627	143800	78206090	5050	5050	5050	5050	0
275	20240627	143700	78206090	5050	5050	5050	5050	0
276	20240627	143600	78206090	5050	5050	5050	5050	0
277	20240627	143500	78206090	5050	5050	5050	5050	31
278	20240627	143400	78049540	5040	5040	5040	5040	100
279	20240627	143300	77545540	5050	5050	5050	5050	0
280	20240627	143200	77545540	5050	5050	5050	5050	0
281	20240627	143100	77545540	5050	5050	5050	5050	0
282	20240627	143000	77545540	5050	5050	5050	5050	0
283	20240627	142900	77545540	5050	5050	5050	5050	0
284	20240627	142800	77545540	5050	5050	5050	5050	67
285	20240627	142700	77207190	5040	5040	5040	5040	0
286	20240627	142600	77207190	5040	5040	5040	5040	0
287	20240627	142500	77207190	5040	5040	5040	5040	0
288	20240627	142400	77207190	5040	5040	5040	5040	0
289	20240627	142300	77207190	5040	5040	5040	5040	0
290	20240627	142200	77207190	5040	5040	5040	5040	92
291	20240627	142100	76743510	5040	5040	5040	5040	0
292	20240627	142000	76743510	5040	5040	5040	5040	350
293	20240627	141900	74979510	5060	5060	5060	5060	0
294	20240627	141800	74979510	5060	5060	5060	5060	0
295	20240627	141700	74979510	5060	5050	5060	5050	43
296	20240627	141600	74762030	5050	5050	5050	5050	53
297	20240627	141500	74494380	5040	5040	5040	5040	0
298	20240627	141400	74494380	5040	5040	5040	5040	0
299	20240627	141300	74494380	5040	5040	5040	5040	0
300	20240627	141200	74494380	5040	5040	5040	5040	0
301	20240627	141100	74494380	5040	5040	5040	5040	0
302	20240627	141000	74494380	5040	5040	5040	5040	0
303	20240627	140900	74494380	5040	5040	5040	5040	0
304	20240627	140800	74494380	5040	5040	5040	5040	0
305	20240627	140700	74494380	5040	5040	5040	5040	0
306	20240627	140600	74494380	5040	5040	5040	5040	0
307	20240627	140500	74494380	5040	5040	5040	5040	0
308	20240627	140400	74494380	5040	5040	5040	5040	21
309	20240627	140300	74388540	5040	5040	5040	5040	0
310	20240627	140200	74388540	5040	5040	5040	5040	0
311	20240627	140100	74388540	5040	5020	5040	5020	2774
312	20240627	140000	60407600	5020	5020	5020	5020	0
313	20240627	135900	60407600	5020	5020	5020	5020	6
314	20240627	135800	60377480	5030	5030	5030	5030	0
315	20240627	135700	60377480	5030	5030	5030	5030	0
316	20240627	135600	60377480	5030	5030	5030	5030	0
317	20240627	135500	60377480	5030	5030	5030	5030	0
318	20240627	135400	60377480	5030	5030	5030	5030	0
319	20240627	135300	60377480	5030	5030	5030	5030	0
320	20240627	135200	60377480	5030	5030	5030	5030	0
321	20240627	135100	60377480	5030	5030	5030	5030	0
322	20240627	135000	60377480	5030	5030	5030	5030	0
323	20240627	134900	60377480	5030	5030	5030	5030	0
324	20240627	134800	60377480	5030	5030	5030	5030	0
325	20240627	134700	60377480	5030	5030	5030	5030	0
326	20240627	134600	60377480	5030	5030	5030	5030	0
327	20240627	134500	60377480	5030	5030	5030	5030	52
328	20240627	134400	60115920	5020	5020	5020	5020	0
329	20240627	134300	60115920	5020	5020	5020	5020	5
330	20240627	134200	60090820	5020	5020	5020	5020	0
331	20240627	134100	60090820	5020	5020	5020	5020	74
332	20240627	134000	59719340	5020	5020	5020	5020	1
333	20240627	133900	59714320	5030	5030	5030	5030	189
334	20240627	133800	58763650	5030	5030	5030	5030	31
335	20240627	133700	58607720	5030	5030	5030	5030	3
336	20240627	133600	58592630	5020	5020	5020	5020	0
337	20240627	133500	58592630	5020	5020	5020	5020	0
338	20240627	133400	58592630	5020	5030	5030	5020	1975
339	20240627	133300	48660380	5040	5040	5040	5040	2
340	20240627	133200	48650300	5040	5040	5040	5040	0
341	20240627	133100	48650300	5040	5040	5040	5040	0
342	20240627	133000	48650300	5040	5040	5040	5040	1
343	20240627	132900	48645260	5040	5040	5040	5040	0
344	20240627	132800	48645260	5040	5040	5040	5040	10
345	20240627	132700	48594860	5040	5040	5040	5040	0
346	20240627	132600	48594860	5040	5040	5040	5040	0
347	20240627	132500	48594860	5040	5040	5040	5040	0
348	20240627	132400	48594860	5040	5040	5040	5040	0
349	20240627	132300	48594860	5040	5040	5040	5040	0
350	20240627	132200	48594860	5040	5040	5040	5040	0
351	20240627	132100	48594860	5040	5040	5040	5040	1
352	20240627	132000	48589820	5030	5030	5030	5030	0
353	20240627	131900	48589820	5030	5030	5030	5030	40
354	20240627	131800	48388620	5030	5030	5030	5030	0
355	20240627	131700	48388620	5030	5030	5030	5030	15
356	20240627	131600	48313170	5030	5030	5030	5030	0
357	20240627	131500	48313170	5030	5030	5030	5030	0
358	20240627	131400	48313170	5030	5030	5030	5030	0
359	20240627	131300	48313170	5030	5030	5030	5030	170
360	20240627	131200	47458070	5030	5030	5030	5030	0
361	20240627	131100	47458070	5030	5030	5030	5030	5
362	20240627	131000	47432920	5030	5030	5030	5030	0
363	20240627	130900	47432920	5030	5030	5030	5030	0
364	20240627	130800	47432920	5030	5030	5030	5030	0
365	20240627	130700	47432920	5030	5030	5030	5030	0
366	20240627	130600	47432920	5030	5030	5030	5030	0
367	20240627	130500	47432920	5030	5030	5030	5030	0
368	20240627	130400	47432920	5030	5030	5030	5030	0
369	20240627	130300	47432920	5030	5030	5030	5030	0
370	20240627	130200	47432920	5030	5030	5030	5030	0
371	20240627	130100	47432920	5030	5030	5030	5030	0
372	20240627	130000	47432920	5030	5030	5030	5030	3
373	20240627	125900	47417830	5040	5040	5040	5040	0
374	20240627	125800	47417830	5040	5040	5040	5040	6
375	20240627	125700	47387590	5040	5040	5040	5040	0
376	20240627	125600	47387590	5040	5040	5040	5040	0
377	20240627	125500	47387590	5040	5040	5040	5040	0
378	20240627	125400	47387590	5040	5040	5040	5040	0
379	20240627	125300	47387590	5040	5040	5040	5040	0
380	20240627	125200	47387590	5040	5040	5040	5040	4
381	20240627	125100	47367430	5030	5030	5030	5030	0
382	20240627	125000	47367430	5030	5030	5030	5030	0
383	20240627	124900	47367430	5030	5030	5030	5030	2
384	20240627	124800	47357370	5040	5040	5040	5040	50
385	20240627	124700	47105370	5040	5040	5040	5040	0
386	20240627	124600	47105370	5040	5040	5040	5040	0
387	20240627	124500	47105370	5040	5040	5040	5040	1
388	20240627	124400	47100330	5040	5040	5040	5040	1
389	20240627	124300	47095290	5040	5040	5040	5040	7
390	20240627	124200	47060010	5030	5030	5030	5030	10
391	20240627	124100	47009710	5030	5030	5030	5030	0
392	20240627	124000	47009710	5030	5030	5030	5030	0
393	20240627	123900	47009710	5030	5030	5030	5030	0
394	20240627	123800	47009710	5030	5040	5040	5030	170
395	20240627	123700	46153610	5040	5040	5040	5040	50
396	20240627	123600	45901610	5040	5040	5040	5040	10
397	20240627	123500	45851210	5040	5040	5040	5040	5
398	20240627	123400	45826010	5040	5040	5040	5040	2
399	20240627	123300	45815930	5030	5030	5030	5030	0
400	20240627	123200	45815930	5030	5030	5030	5030	0
401	20240627	123100	45815930	5030	5030	5030	5030	0
402	20240627	123000	45815930	5030	5030	5030	5030	0
403	20240627	122900	45815930	5030	5030	5030	5030	0
404	20240627	122800	45815930	5030	5030	5030	5030	60
405	20240627	122700	45514130	5030	5030	5030	5030	0
406	20240627	122600	45514130	5030	5030	5030	5030	0
407	20240627	122500	45514130	5030	5030	5030	5030	0
408	20240627	122400	45514130	5030	5030	5030	5030	0
409	20240627	122300	45514130	5030	5030	5030	5030	0
410	20240627	122200	45514130	5030	5030	5030	5030	0
411	20240627	122100	45514130	5030	5030	5030	5030	0
412	20240627	122000	45514130	5030	5030	5030	5030	299
413	20240627	121900	44010160	5040	5040	5040	5040	0
414	20240627	121800	44010160	5040	5040	5040	5040	0
415	20240627	121700	44010160	5040	5040	5040	5040	0
416	20240627	121600	44010160	5040	5040	5040	5040	1
417	20240627	121500	44005120	5040	5040	5040	5040	0
418	20240627	121400	44005120	5040	5040	5040	5040	0
419	20240627	121300	44005120	5040	5040	5040	5040	0
420	20240627	121200	44005120	5040	5040	5040	5040	93
421	20240627	121100	43536400	5040	5040	5040	5040	0
422	20240627	121000	43536400	5040	5040	5040	5040	230
423	20240627	120900	42377200	5030	5030	5030	5030	583
424	20240627	120800	39444710	5040	5040	5040	5040	1
425	20240627	120700	39439670	5040	5040	5040	5040	0
426	20240627	120600	39439670	5040	5040	5040	5040	0
427	20240627	120500	39439670	5040	5040	5040	5040	0
428	20240627	120400	39439670	5040	5040	5040	5040	0
429	20240627	120300	39439670	5040	5040	5040	5040	10
430	20240627	120200	39389270	5040	5040	5040	5040	0
431	20240627	120100	39389270	5040	5040	5040	5040	0
432	20240627	120000	39389270	5040	5040	5040	5040	0
433	20240627	115900	39389270	5040	5040	5040	5040	0
434	20240627	115800	39389270	5040	5040	5040	5040	0
435	20240627	115700	39389270	5040	5040	5040	5040	0
436	20240627	115600	39389270	5040	5040	5040	5040	9
437	20240627	115500	39343910	5040	5040	5040	5040	7
438	20240627	115400	39308630	5040	5040	5040	5040	16
439	20240627	115300	39227990	5040	5040	5040	5040	12
440	20240627	115200	39167510	5030	5030	5030	5030	1
441	20240627	115100	39162480	5040	5040	5040	5040	7
442	20240627	115000	39127200	5040	5040	5040	5040	9
443	20240627	114900	39081840	5030	5030	5030	5030	0
444	20240627	114800	39081840	5030	5030	5030	5030	0
445	20240627	114700	39081840	5030	5030	5030	5030	0
446	20240627	114600	39081840	5030	5030	5030	5030	0
447	20240627	114500	39081840	5030	5030	5030	5030	0
448	20240627	114400	39081840	5030	5030	5030	5030	0
449	20240627	114300	39081840	5030	5030	5030	5030	0
450	20240627	114200	39081840	5030	5030	5030	5030	30
451	20240627	114100	38930940	5030	5030	5030	5030	180
452	20240627	114000	38025540	5040	5040	5040	5040	1
453	20240627	113900	38020500	5040	5040	5040	5040	143
454	20240627	113800	37299780	5040	5040	5040	5040	0
455	20240627	113700	37299780	5040	5040	5040	5040	0
456	20240627	113600	37299780	5040	5040	5040	5040	0
457	20240627	113500	37299780	5040	5040	5040	5040	0
458	20240627	113400	37299780	5040	5040	5040	5040	448
459	20240627	113300	35041860	5040	5040	5040	5040	0
460	20240627	113200	35041860	5040	5040	5040	5040	10
461	20240627	113100	34991460	5040	5040	5040	5040	0
462	20240627	113000	34991460	5040	5050	5050	5040	107
463	20240627	112900	34451460	5050	5050	5050	5050	0
464	20240627	112800	34451460	5050	5050	5050	5050	0
465	20240627	112700	34451460	5050	5050	5050	5050	0
466	20240627	112600	34451460	5050	5050	5050	5050	4
467	20240627	112500	34431260	5050	5050	5050	5050	0
468	20240627	112400	34431260	5050	5050	5050	5050	0
469	20240627	112300	34431260	5050	5050	5050	5050	0
470	20240627	112200	34431260	5050	5050	5050	5050	0
471	20240627	112100	34431260	5050	5050	5050	5050	0
472	20240627	112000	34431260	5050	5040	5050	5030	172
473	20240627	111900	33562950	5050	5050	5050	5050	0
474	20240627	111800	33562950	5050	5050	5050	5050	0
475	20240627	111700	33562950	5050	5050	5050	5050	0
476	20240627	111600	33562950	5050	5050	5050	5050	135
477	20240627	111500	32881200	5050	5050	5050	5050	38
478	20240627	111400	32689300	5030	5030	5030	5030	0
479	20240627	111300	32689300	5030	5030	5030	5030	0
480	20240627	111200	32689300	5030	5030	5030	5030	35
481	20240627	111100	32513250	5030	5030	5030	5030	0
482	20240627	111000	32513250	5030	5030	5030	5030	61
483	20240627	110900	32206420	5030	5030	5030	5030	69
484	20240627	110800	31859350	5030	5030	5030	5030	0
485	20240627	110700	31859350	5030	5030	5030	5030	448
486	20240627	110600	29605910	5020	5020	5020	5020	0
487	20240627	110500	29605910	5020	5020	5020	5020	0
488	20240627	110400	29605910	5020	5020	5020	5020	0
489	20240627	110300	29605910	5020	5020	5020	5020	0
490	20240627	110200	29605910	5020	5020	5020	5020	0
491	20240627	110100	29605910	5020	5020	5020	5020	0
492	20240627	110000	29605910	5020	5030	5030	5020	1084
493	20240627	105900	24153890	5050	5050	5050	5050	0
494	20240627	105800	24153890	5050	5050	5050	5050	50
495	20240627	105700	23901390	5040	5040	5040	5040	6
496	20240627	105600	23871150	5030	5030	5030	5030	0
497	20240627	105500	23871150	5030	5030	5030	5030	1
498	20240627	105400	23866120	5050	5050	5050	5050	0
499	20240627	105300	23866120	5050	5050	5050	5050	0
500	20240627	105200	23866120	5050	5050	5050	5050	0
501	20240627	105100	23866120	5050	5050	5050	5050	0
502	20240627	105000	23866120	5050	5050	5050	5050	0
503	20240627	104900	23866120	5050	5050	5050	5050	0
504	20240627	104800	23866120	5050	5050	5050	5050	0
505	20240627	104700	23866120	5050	5050	5050	5050	1
506	20240627	104600	23861070	5050	5050	5050	5050	0
507	20240627	104500	23861070	5050	5050	5050	5050	1
508	20240627	104400	23856020	5050	5050	5050	5050	2
509	20240627	104300	23845920	5040	5040	5040	5040	41
510	20240627	104200	23639280	5030	5030	5030	5030	25
511	20240627	104100	23513530	5040	5030	5040	5030	2
512	20240627	104000	23503460	5040	5040	5040	5040	0
513	20240627	103900	23503460	5040	5040	5040	5040	0
514	20240627	103800	23503460	5040	5040	5040	5040	0
515	20240627	103700	23503460	5040	5040	5040	5040	102
516	20240627	103600	22989380	5030	5030	5030	5030	0
517	20240627	103500	22989380	5030	5030	5030	5030	0
518	20240627	103400	22989380	5030	5030	5030	5030	0
519	20240627	103300	22989380	5030	5030	5030	5030	10
520	20240627	103200	22939080	5040	5040	5040	5040	10
521	20240627	103100	22888680	5030	5030	5030	5030	0
522	20240627	103000	22888680	5030	5030	5030	5030	0
523	20240627	102900	22888680	5030	5030	5030	5030	25
524	20240627	102800	22762930	5030	5030	5030	5030	0
525	20240627	102700	22762930	5030	5030	5030	5030	10
526	20240627	102600	22712630	5030	5030	5030	5030	0
527	20240627	102500	22712630	5030	5030	5030	5030	10
528	20240627	102400	22662330	5030	5030	5030	5030	0
529	20240627	102300	22662330	5030	5030	5030	5030	0
530	20240627	102200	22662330	5030	5030	5030	5030	100
531	20240627	102100	22159330	5030	5030	5030	5030	0
532	20240627	102000	22159330	5030	5030	5030	5030	0
533	20240627	101900	22159330	5030	5030	5030	5030	1102
534	20240627	101800	16616270	5040	5040	5040	5040	0
535	20240627	101700	16616270	5040	5040	5040	5040	0
536	20240627	101600	16616270	5040	5040	5040	5040	247
537	20240627	101500	15371390	5050	5050	5050	5050	104
538	20240627	101400	14846190	5060	5060	5060	5060	0
539	20240627	101300	14846190	5060	5060	5060	5060	0
540	20240627	101200	14846190	5060	5060	5060	5060	0
541	20240627	101100	14846190	5060	5060	5060	5060	0
542	20240627	101000	14846190	5060	5060	5060	5060	0
543	20240627	100900	14846190	5060	5060	5060	5060	10
544	20240627	100800	14795590	5060	5060	5060	5060	0
545	20240627	100700	14795590	5060	5060	5060	5060	0
546	20240627	100600	14795590	5060	5060	5060	5060	0
547	20240627	100500	14795590	5060	5060	5060	5060	0
548	20240627	100400	14795590	5060	5060	5060	5060	0
549	20240627	100300	14795590	5060	5060	5060	5060	0
550	20240627	100200	14795590	5060	5060	5060	5060	0
551	20240627	100100	14795590	5060	5060	5060	5060	0
552	20240627	100000	14795590	5060	5060	5060	5060	0
553	20240627	095900	14795590	5060	5060	5060	5060	0
554	20240627	095800	14795590	5060	5060	5060	5060	0
555	20240627	095700	14795590	5060	5060	5060	5060	0
556	20240627	095600	14795590	5060	5060	5060	5060	0
557	20240627	095500	14795590	5060	5060	5060	5060	0
558	20240627	095400	14795590	5060	5060	5060	5060	0
559	20240627	095300	14795590	5060	5050	5060	5050	32
560	20240627	095200	14633980	5050	5050	5050	5050	0
561	20240627	095100	14633980	5050	5050	5050	5050	0
562	20240627	095000	14633980	5050	5050	5050	5050	1
563	20240627	094900	14628930	5050	5050	5050	5050	0
564	20240627	094800	14628930	5050	5050	5050	5050	0
565	20240627	094700	14628930	5050	5050	5050	5050	0
566	20240627	094600	14628930	5050	5050	5050	5050	19
567	20240627	094500	14532980	5050	5050	5050	5050	0
568	20240627	094400	14532980	5050	5050	5050	5050	0
569	20240627	094300	14532980	5050	5050	5050	5050	1
570	20240627	094200	14527930	5050	5050	5050	5050	0
571	20240627	094100	14527930	5050	5050	5050	5050	5
572	20240627	094000	14502680	5050	5050	5050	5050	1
573	20240627	093900	14497630	5030	5030	5030	5030	0
574	20240627	093800	14497630	5030	5030	5030	5030	0
575	20240627	093700	14497630	5030	5030	5030	5030	0
576	20240627	093600	14497630	5030	5030	5030	5030	0
577	20240627	093500	14497630	5030	5040	5040	5030	971
578	20240627	093400	9612870	5040	5040	5040	5040	0
579	20240627	093300	9612870	5040	5050	5050	5040	279
580	20240627	093200	8206700	5050	5050	5050	5050	0
581	20240627	093100	8206700	5050	5050	5050	5050	0
582	20240627	093000	8206700	5050	5050	5050	5050	0
583	20240627	092900	8206700	5050	5050	5050	5050	10
584	20240627	092800	8156200	5050	5050	5050	5050	0
585	20240627	092700	8156200	5050	5050	5050	5050	1
586	20240627	092600	8151150	5050	5060	5060	5050	160
587	20240627	092500	7343060	5060	5060	5060	5060	0
588	20240627	092400	7343060	5060	5060	5060	5060	195
589	20240627	092300	6356360	5060	5060	5060	5060	0
590	20240627	092200	6356360	5060	5060	5060	5060	0
591	20240627	092100	6356360	5060	5060	5060	5060	0
592	20240627	092000	6356360	5060	5060	5060	5060	0
593	20240627	091900	6356360	5060	5060	5060	5060	0
594	20240627	091800	6356360	5060	5060	5060	5060	0
595	20240627	091700	6356360	5060	5060	5060	5060	0
596	20240627	091600	6356360	5060	5060	5060	5060	0
597	20240627	091500	6356360	5060	5060	5060	5060	10
598	20240627	091400	6305760	5060	5060	5060	5060	0
599	20240627	091300	6305760	5060	5060	5060	5060	0
600	20240627	091200	6305760	5060	5060	5060	5060	520
601	20240627	091100	3674560	5060	5060	5060	5060	30
602	20240627	091000	3522760	5060	5060	5060	5060	0
603	20240627	090900	3522760	5060	5060	5060	5060	0
604	20240627	090800	3522760	5060	5060	5060	5060	1
605	20240627	090700	3517700	5060	5060	5060	5060	0
606	20240627	090600	3517700	5060	5060	5060	5060	0
607	20240627	090500	3517700	5060	5060	5060	5060	0
608	20240627	090400	3517700	5060	5060	5060	5060	100
609	20240627	090300	3011700	5060	5060	5060	5060	120
610	20240627	090200	2404500	5060	5060	5060	5060	151
611	20240627	090100	1640440	5080	5080	5080	5080	20
612	20240627	090000	1538840	5080	5080	5080	5080	283