KissMeData/123330/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201900	49692670	3090	3090	3090	3090	567
3	20240627	201800	49692670	3090	3090	3090	3090	0
4	20240627	201700	49692670	3090	3090	3090	3090	0
5	20240627	201600	49692670	3090	3090	3090	3090	0
6	20240627	201500	49692670	3090	3090	3090	3090	0
7	20240627	201400	49692670	3090	3090	3090	3090	0
8	20240627	201300	49692670	3090	3090	3090	3090	0
9	20240627	201200	49692670	3090	3090	3090	3090	0
10	20240627	201100	49692670	3090	3090	3090	3090	0
11	20240627	201000	49692670	3090	3090	3090	3090	0
12	20240627	200900	49692670	3090	3090	3090	3090	0
13	20240627	200800	49692670	3090	3090	3090	3090	0
14	20240627	200700	49692670	3090	3090	3090	3090	0
15	20240627	200600	49692670	3090	3090	3090	3090	0
16	20240627	200500	49692670	3090	3090	3090	3090	0
17	20240627	200400	49692670	3090	3090	3090	3090	0
18	20240627	200300	49692670	3090	3090	3090	3090	0
19	20240627	200200	49692670	3090	3090	3090	3090	0
20	20240627	200100	49692670	3090	3090	3090	3090	0
21	20240627	200000	49692670	3090	3090	3090	3090	0
22	20240627	195900	49692670	3090	3090	3090	3090	0
23	20240627	195800	49692670	3090	3090	3090	3090	0
24	20240627	195700	49692670	3090	3090	3090	3090	0
25	20240627	195600	49692670	3090	3090	3090	3090	0
26	20240627	195500	49692670	3090	3090	3090	3090	0
27	20240627	195400	49692670	3090	3090	3090	3090	0
28	20240627	195300	49692670	3090	3090	3090	3090	0
29	20240627	195200	49692670	3090	3090	3090	3090	0
30	20240627	195100	49692670	3090	3090	3090	3090	0
31	20240627	195000	49692670	3090	3090	3090	3090	0
32	20240627	194900	49692670	3090	3090	3090	3090	567
33	20240627	194800	49692670	3090	3090	3090	3090	0
34	20240627	194700	49692670	3090	3090	3090	3090	0
35	20240627	194600	49692670	3090	3090	3090	3090	0
36	20240627	194500	49692670	3090	3090	3090	3090	0
37	20240627	194400	49692670	3090	3090	3090	3090	0
38	20240627	194300	49692670	3090	3090	3090	3090	0
39	20240627	194200	49692670	3090	3090	3090	3090	0
40	20240627	194100	49692670	3090	3090	3090	3090	0
41	20240627	194000	49692670	3090	3090	3090	3090	0
42	20240627	193900	49692670	3090	3090	3090	3090	0
43	20240627	193800	49692670	3090	3090	3090	3090	0
44	20240627	193700	49692670	3090	3090	3090	3090	0
45	20240627	193600	49692670	3090	3090	3090	3090	0
46	20240627	193500	49692670	3090	3090	3090	3090	0
47	20240627	193400	49692670	3090	3090	3090	3090	0
48	20240627	193300	49692670	3090	3090	3090	3090	0
49	20240627	193200	49692670	3090	3090	3090	3090	0
50	20240627	193100	49692670	3090	3090	3090	3090	0
51	20240627	193000	49692670	3090	3090	3090	3090	0
52	20240627	192900	49692670	3090	3090	3090	3090	0
53	20240627	192800	49692670	3090	3090	3090	3090	0
54	20240627	192700	49692670	3090	3090	3090	3090	0
55	20240627	192600	49692670	3090	3090	3090	3090	0
56	20240627	192500	49692670	3090	3090	3090	3090	0
57	20240627	192400	49692670	3090	3090	3090	3090	0
58	20240627	192300	49692670	3090	3090	3090	3090	0
59	20240627	192200	49692670	3090	3090	3090	3090	0
60	20240627	192100	49692670	3090	3090	3090	3090	0
61	20240627	192000	49692670	3090	3090	3090	3090	0
62	20240627	191900	49692670	3090	3090	3090	3090	567
63	20240627	191800	49692670	3090	3090	3090	3090	0
64	20240627	191700	49692670	3090	3090	3090	3090	0
65	20240627	191600	49692670	3090	3090	3090	3090	0
66	20240627	191500	49692670	3090	3090	3090	3090	0
67	20240627	191400	49692670	3090	3090	3090	3090	0
68	20240627	191300	49692670	3090	3090	3090	3090	0
69	20240627	191200	49692670	3090	3090	3090	3090	0
70	20240627	191100	49692670	3090	3090	3090	3090	0
71	20240627	191000	49692670	3090	3090	3090	3090	0
72	20240627	190900	49692670	3090	3090	3090	3090	0
73	20240627	190800	49692670	3090	3090	3090	3090	0
74	20240627	190700	49692670	3090	3090	3090	3090	0
75	20240627	190600	49692670	3090	3090	3090	3090	0
76	20240627	190500	49692670	3090	3090	3090	3090	0
77	20240627	190400	49692670	3090	3090	3090	3090	0
78	20240627	190300	49692670	3090	3090	3090	3090	0
79	20240627	190200	49692670	3090	3090	3090	3090	0
80	20240627	190100	49692670	3090	3090	3090	3090	0
81	20240627	190000	49692670	3090	3090	3090	3090	0
82	20240627	185900	49692670	3090	3090	3090	3090	0
83	20240627	185800	49692670	3090	3090	3090	3090	0
84	20240627	185700	49692670	3090	3090	3090	3090	0
85	20240627	185600	49692670	3090	3090	3090	3090	0
86	20240627	185500	49692670	3090	3090	3090	3090	0
87	20240627	185400	49692670	3090	3090	3090	3090	0
88	20240627	185300	49692670	3090	3090	3090	3090	0
89	20240627	185200	49692670	3090	3090	3090	3090	0
90	20240627	185100	49692670	3090	3090	3090	3090	0
91	20240627	185000	49692670	3090	3090	3090	3090	0
92	20240627	184900	49692670	3090	3090	3090	3090	567
93	20240627	184800	49692670	3090	3090	3090	3090	0
94	20240627	184700	49692670	3090	3090	3090	3090	0
95	20240627	184600	49692670	3090	3090	3090	3090	0
96	20240627	184500	49692670	3090	3090	3090	3090	0
97	20240627	184400	49692670	3090	3090	3090	3090	0
98	20240627	184300	49692670	3090	3090	3090	3090	0
99	20240627	184200	49692670	3090	3090	3090	3090	0
100	20240627	184100	49692670	3090	3090	3090	3090	0
101	20240627	184000	49692670	3090	3090	3090	3090	0
102	20240627	183900	49692670	3090	3090	3090	3090	0
103	20240627	183800	49692670	3090	3090	3090	3090	0
104	20240627	183700	49692670	3090	3090	3090	3090	0
105	20240627	183600	49692670	3090	3090	3090	3090	0
106	20240627	183500	49692670	3090	3090	3090	3090	0
107	20240627	183400	49692670	3090	3090	3090	3090	0
108	20240627	183300	49692670	3090	3090	3090	3090	0
109	20240627	183200	49692670	3090	3090	3090	3090	0
110	20240627	183100	49692670	3090	3090	3090	3090	0
111	20240627	183000	49692670	3090	3090	3090	3090	0
112	20240627	182900	49692670	3090	3090	3090	3090	0
113	20240627	182800	49692670	3090	3090	3090	3090	0
114	20240627	182700	49692670	3090	3090	3090	3090	0
115	20240627	182600	49692670	3090	3090	3090	3090	0
116	20240627	182500	49692670	3090	3090	3090	3090	0
117	20240627	182400	49692670	3090	3090	3090	3090	0
118	20240627	182300	49692670	3090	3090	3090	3090	0
119	20240627	182200	49692670	3090	3090	3090	3090	0
120	20240627	182100	49692670	3090	3090	3090	3090	0
121	20240627	182000	49692670	3090	3090	3090	3090	0
122	20240627	181900	49692670	3090	3090	3090	3090	567
123	20240627	181800	49692670	3090	3090	3090	3090	0
124	20240627	181700	49692670	3090	3090	3090	3090	0
125	20240627	181600	49692670	3090	3090	3090	3090	0
126	20240627	181500	49692670	3090	3090	3090	3090	0
127	20240627	181400	49692670	3090	3090	3090	3090	0
128	20240627	181300	49692670	3090	3090	3090	3090	0
129	20240627	181200	49692670	3090	3090	3090	3090	0
130	20240627	181100	49692670	3090	3090	3090	3090	0
131	20240627	181000	49692670	3090	3090	3090	3090	0
132	20240627	180900	49692670	3090	3090	3090	3090	0
133	20240627	180800	49692670	3090	3090	3090	3090	0
134	20240627	180700	49692670	3090	3090	3090	3090	0
135	20240627	180600	49692670	3090	3090	3090	3090	0
136	20240627	180500	49692670	3090	3090	3090	3090	0
137	20240627	180400	49692670	3090	3090	3090	3090	0
138	20240627	180300	49692670	3090	3090	3090	3090	0
139	20240627	180200	49692670	3090	3090	3090	3090	0
140	20240627	180100	49692670	3090	3090	3090	3090	0
141	20240627	180000	49692670	3090	3090	3090	3090	0
142	20240627	175900	49692670	3090	3090	3090	3090	0
143	20240627	175800	49692670	3090	3090	3090	3090	0
144	20240627	175700	49692670	3090	3090	3090	3090	0
145	20240627	175600	49692670	3090	3090	3090	3090	0
146	20240627	175500	49692670	3090	3090	3090	3090	0
147	20240627	175400	49692670	3090	3090	3090	3090	0
148	20240627	175300	49692670	3090	3090	3090	3090	0
149	20240627	175200	49692670	3090	3090	3090	3090	0
150	20240627	175100	49692670	3090	3090	3090	3090	0
151	20240627	175000	49692670	3090	3090	3090	3090	0
152	20240627	174900	49692670	3090	3090	3090	3090	567
153	20240627	174800	49692670	3090	3090	3090	3090	0
154	20240627	174700	49692670	3090	3090	3090	3090	0
155	20240627	174600	49692670	3090	3090	3090	3090	0
156	20240627	174500	49692670	3090	3090	3090	3090	0
157	20240627	174400	49692670	3090	3090	3090	3090	0
158	20240627	174300	49692670	3090	3090	3090	3090	0
159	20240627	174200	49692670	3090	3090	3090	3090	0
160	20240627	174100	49692670	3090	3090	3090	3090	0
161	20240627	174000	49692670	3090	3090	3090	3090	0
162	20240627	173900	49692670	3090	3090	3090	3090	0
163	20240627	173800	49692670	3090	3090	3090	3090	0
164	20240627	173700	49692670	3090	3090	3090	3090	0
165	20240627	173600	49692670	3090	3090	3090	3090	0
166	20240627	173500	49692670	3090	3090	3090	3090	0
167	20240627	173400	49692670	3090	3090	3090	3090	0
168	20240627	173300	49692670	3090	3090	3090	3090	0
169	20240627	173200	49692670	3090	3090	3090	3090	0
170	20240627	173100	49692670	3090	3090	3090	3090	0
171	20240627	173000	49692670	3090	3090	3090	3090	0
172	20240627	172900	49692670	3090	3090	3090	3090	0
173	20240627	172800	49692670	3090	3090	3090	3090	0
174	20240627	172700	49692670	3090	3090	3090	3090	0
175	20240627	172600	49692670	3090	3090	3090	3090	0
176	20240627	172500	49692670	3090	3090	3090	3090	0
177	20240627	172400	49692670	3090	3090	3090	3090	0
178	20240627	172300	49692670	3090	3090	3090	3090	0
179	20240627	172200	49692670	3090	3090	3090	3090	0
180	20240627	172100	49692670	3090	3090	3090	3090	0
181	20240627	172000	49692670	3090	3090	3090	3090	0
182	20240627	171900	49692670	3090	3090	3090	3090	567
183	20240627	171800	49692670	3090	3090	3090	3090	0
184	20240627	171700	49692670	3090	3090	3090	3090	0
185	20240627	171600	49692670	3090	3090	3090	3090	0
186	20240627	171500	49692670	3090	3090	3090	3090	0
187	20240627	171400	49692670	3090	3090	3090	3090	0
188	20240627	171300	49692670	3090	3090	3090	3090	0
189	20240627	171200	49692670	3090	3090	3090	3090	0
190	20240627	171100	49692670	3090	3090	3090	3090	0
191	20240627	171000	49692670	3090	3090	3090	3090	0
192	20240627	170900	49692670	3090	3090	3090	3090	0
193	20240627	170800	49692670	3090	3090	3090	3090	0
194	20240627	170700	49692670	3090	3090	3090	3090	0
195	20240627	170600	49692670	3090	3090	3090	3090	0
196	20240627	170500	49692670	3090	3090	3090	3090	0
197	20240627	170400	49692670	3090	3090	3090	3090	0
198	20240627	170300	49692670	3090	3090	3090	3090	0
199	20240627	170200	49692670	3090	3090	3090	3090	0
200	20240627	170100	49692670	3090	3090	3090	3090	0
201	20240627	170000	49692670	3090	3090	3090	3090	0
202	20240627	165900	49692670	3090	3090	3090	3090	0
203	20240627	165800	49692670	3090	3090	3090	3090	0
204	20240627	165700	49692670	3090	3090	3090	3090	0
205	20240627	165600	49692670	3090	3090	3090	3090	0
206	20240627	165500	49692670	3090	3090	3090	3090	0
207	20240627	165400	49692670	3090	3090	3090	3090	0
208	20240627	165300	49692670	3090	3090	3090	3090	0
209	20240627	165200	49692670	3090	3090	3090	3090	0
210	20240627	165100	49692670	3090	3090	3090	3090	0
211	20240627	165000	49692670	3090	3090	3090	3090	0
212	20240627	164900	49692670	3090	3090	3090	3090	567
213	20240627	164800	49692670	3090	3090	3090	3090	0
214	20240627	164700	49692670	3090	3090	3090	3090	0
215	20240627	164600	49692670	3090	3090	3090	3090	0
216	20240627	164500	49692670	3090	3090	3090	3090	0
217	20240627	164400	49692670	3090	3090	3090	3090	0
218	20240627	164300	49692670	3090	3090	3090	3090	0
219	20240627	164200	49692670	3090	3090	3090	3090	0
220	20240627	164100	49692670	3090	3090	3090	3090	0
221	20240627	164000	49692670	3090	3090	3090	3090	0
222	20240627	163900	49692670	3090	3090	3090	3090	0
223	20240627	163800	49692670	3090	3090	3090	3090	0
224	20240627	163700	49692670	3090	3090	3090	3090	0
225	20240627	163600	49692670	3090	3090	3090	3090	0
226	20240627	163500	49692670	3090	3090	3090	3090	0
227	20240627	163400	49692670	3090	3090	3090	3090	0
228	20240627	163300	49692670	3090	3090	3090	3090	0
229	20240627	163200	49692670	3090	3090	3090	3090	0
230	20240627	163100	49692670	3090	3090	3090	3090	0
231	20240627	163000	49692670	3090	3090	3090	3090	0
232	20240627	162900	49692670	3090	3090	3090	3090	0
233	20240627	162800	49692670	3090	3090	3090	3090	0
234	20240627	162700	49692670	3090	3090	3090	3090	0
235	20240627	162600	49692670	3090	3090	3090	3090	0
236	20240627	162500	49692670	3090	3090	3090	3090	0
237	20240627	162400	49692670	3090	3090	3090	3090	0
238	20240627	162300	49692670	3090	3090	3090	3090	0
239	20240627	162200	49692670	3090	3090	3090	3090	0
240	20240627	162100	49692670	3090	3090	3090	3090	0
241	20240627	162000	49692670	3090	3090	3090	3090	0
242	20240627	161900	49692670	3090	3090	3090	3090	567
243	20240627	161800	49692670	3090	3090	3090	3090	0
244	20240627	161700	49692670	3090	3090	3090	3090	0
245	20240627	161600	49692670	3090	3090	3090	3090	0
246	20240627	161500	49692670	3090	3090	3090	3090	0
247	20240627	161400	49692670	3090	3090	3090	3090	0
248	20240627	161300	49692670	3090	3090	3090	3090	0
249	20240627	161200	49692670	3090	3090	3090	3090	0
250	20240627	161100	49692670	3090	3090	3090	3090	0
251	20240627	161000	49692670	3090	3090	3090	3090	0
252	20240627	160900	49692670	3090	3090	3090	3090	0
253	20240627	160800	49692670	3090	3090	3090	3090	0
254	20240627	160700	49692670	3090	3090	3090	3090	0
255	20240627	160600	49692670	3090	3090	3090	3090	0
256	20240627	160500	49692670	3090	3090	3090	3090	0
257	20240627	160400	49692670	3090	3090	3090	3090	0
258	20240627	160300	49692670	3090	3090	3090	3090	0
259	20240627	160200	49692670	3090	3090	3090	3090	0
260	20240627	160100	49692670	3090	3090	3090	3090	0
261	20240627	160000	49692670	3090	3090	3090	3090	0
262	20240627	155900	49692670	3090	3090	3090	3090	0
263	20240627	155800	49692670	3090	3090	3090	3090	0
264	20240627	155700	49692670	3090	3090	3090	3090	0
265	20240627	155600	49692670	3090	3090	3090	3090	0
266	20240627	155500	49692670	3090	3090	3090	3090	0
267	20240627	155400	49692670	3090	3090	3090	3090	0
268	20240627	155300	49692670	3090	3090	3090	3090	0
269	20240627	155200	49692670	3090	3090	3090	3090	0
270	20240627	155100	49692670	3090	3090	3090	3090	0
271	20240627	155000	49692670	3090	3090	3090	3090	0
272	20240627	154900	49692670	3090	3090	3090	3090	567
273	20240627	154800	49692670	3090	3090	3090	3090	0
274	20240627	154700	49692670	3090	3090	3090	3090	0
275	20240627	154600	49692670	3090	3090	3090	3090	0
276	20240627	154500	49692670	3090	3090	3090	3090	0
277	20240627	154400	49692670	3090	3090	3090	3090	0
278	20240627	154300	49692670	3090	3090	3090	3090	0
279	20240627	154200	49692670	3090	3090	3090	3090	0
280	20240627	154100	49692670	3090	3090	3090	3090	0
281	20240627	154000	49692670	3090	3090	3090	3090	0
282	20240627	153900	49692670	3090	3090	3090	3090	0
283	20240627	153800	49692670	3090	3090	3090	3090	0
284	20240627	153700	49692670	3090	3090	3090	3090	0
285	20240627	153600	49692670	3090	3090	3090	3090	0
286	20240627	153500	49692670	3090	3090	3090	3090	0
287	20240627	153400	49692670	3090	3090	3090	3090	0
288	20240627	153300	49692670	3090	3090	3090	3090	0
289	20240627	153200	49692670	3090	3090	3090	3090	0
290	20240627	153100	49692670	3090	3090	3090	3090	0
291	20240627	153000	49692670	3090	3090	3090	3090	567
292	20240627	152900	47940640	3105	3105	3105	3105	0
293	20240627	152800	47940640	3105	3105	3105	3105	0
294	20240627	152700	47940640	3105	3105	3105	3105	0
295	20240627	152600	47940640	3105	3105	3105	3105	0
296	20240627	152500	47940640	3105	3105	3105	3105	0
297	20240627	152400	47940640	3105	3105	3105	3105	0
298	20240627	152300	47940640	3105	3105	3105	3105	0
299	20240627	152200	47940640	3105	3105	3105	3105	0
300	20240627	152100	47940640	3105	3105	3105	3105	0
301	20240627	152000	47940640	3105	3105	3105	3105	0
302	20240627	151900	47940640	3105	3105	3105	3105	0
303	20240627	151800	47940640	3105	3105	3105	3105	113
304	20240627	151700	47589775	3105	3105	3105	3105	50
305	20240627	151600	47434525	3105	3130	3130	3100	203
306	20240627	151500	46804555	3140	3140	3140	3140	0
307	20240627	151400	46804555	3140	3140	3140	3140	0
308	20240627	151300	46804555	3140	3140	3140	3140	2
309	20240627	151200	46798275	3140	3140	3140	3140	0
310	20240627	151100	46798275	3140	3140	3140	3140	0
311	20240627	151000	46798275	3140	3140	3140	3140	0
312	20240627	150900	46798275	3140	3140	3140	3140	0
313	20240627	150800	46798275	3140	3140	3140	3140	0
314	20240627	150700	46798275	3140	3140	3140	3140	1
315	20240627	150600	46795135	3145	3145	3145	3145	0
316	20240627	150500	46795135	3145	3145	3145	3145	0
317	20240627	150400	46795135	3145	3145	3145	3145	0
318	20240627	150300	46795135	3145	3145	3145	3145	0
319	20240627	150200	46795135	3145	3145	3145	3145	0
320	20240627	150100	46795135	3145	3145	3145	3145	0
321	20240627	150000	46795135	3145	3145	3145	3145	0
322	20240627	145900	46795135	3145	3145	3145	3145	0
323	20240627	145800	46795135	3145	3145	3145	3145	0
324	20240627	145700	46795135	3145	3145	3145	3145	0
325	20240627	145600	46795135	3145	3145	3145	3145	0
326	20240627	145500	46795135	3145	3145	3145	3145	4
327	20240627	145400	46782555	3145	3145	3145	3145	2
328	20240627	145300	46776265	3145	3145	3145	3145	2
329	20240627	145200	46769975	3140	3140	3140	3140	0
330	20240627	145100	46769975	3140	3140	3140	3140	0
331	20240627	145000	46769975	3140	3140	3140	3140	0
332	20240627	144900	46769975	3140	3140	3140	3140	1
333	20240627	144800	46766835	3145	3145	3145	3145	0
334	20240627	144700	46766835	3145	3145	3145	3145	10
335	20240627	144600	46735385	3145	3145	3145	3145	0
336	20240627	144500	46735385	3145	3145	3145	3145	0
337	20240627	144400	46735385	3145	3145	3145	3145	0
338	20240627	144300	46735385	3145	3145	3145	3145	0
339	20240627	144200	46735385	3145	3145	3145	3145	0
340	20240627	144100	46735385	3145	3145	3145	3145	1
341	20240627	144000	46732240	3150	3150	3150	3150	0
342	20240627	143900	46732240	3150	3150	3150	3150	0
343	20240627	143800	46732240	3150	3150	3150	3150	0
344	20240627	143700	46732240	3150	3150	3150	3150	0
345	20240627	143600	46732240	3150	3150	3150	3150	0
346	20240627	143500	46732240	3150	3150	3150	3150	0
347	20240627	143400	46732240	3150	3150	3150	3150	0
348	20240627	143300	46732240	3150	3150	3150	3150	0
349	20240627	143200	46732240	3150	3150	3150	3150	0
350	20240627	143100	46732240	3150	3150	3150	3150	0
351	20240627	143000	46732240	3150	3150	3150	3150	0
352	20240627	142900	46732240	3150	3150	3150	3150	0
353	20240627	142800	46732240	3150	3150	3150	3150	0
354	20240627	142700	46732240	3150	3150	3150	3150	0
355	20240627	142600	46732240	3150	3150	3150	3150	0
356	20240627	142500	46732240	3150	3150	3150	3150	0
357	20240627	142400	46732240	3150	3150	3150	3150	0
358	20240627	142300	46732240	3150	3150	3150	3150	0
359	20240627	142200	46732240	3150	3150	3150	3150	0
360	20240627	142100	46732240	3150	3150	3150	3150	0
361	20240627	142000	46732240	3150	3150	3150	3150	0
362	20240627	141900	46732240	3150	3150	3150	3150	0
363	20240627	141800	46732240	3150	3150	3150	3150	0
364	20240627	141700	46732240	3150	3150	3150	3150	0
365	20240627	141600	46732240	3150	3150	3150	3150	0
366	20240627	141500	46732240	3150	3150	3150	3150	0
367	20240627	141400	46732240	3150	3150	3150	3150	0
368	20240627	141300	46732240	3150	3150	3150	3150	0
369	20240627	141200	46732240	3150	3150	3150	3150	0
370	20240627	141100	46732240	3150	3150	3150	3150	0
371	20240627	141000	46732240	3150	3150	3150	3150	0
372	20240627	140900	46732240	3150	3150	3150	3150	0
373	20240627	140800	46732240	3150	3150	3150	3150	0
374	20240627	140700	46732240	3150	3150	3150	3150	0
375	20240627	140600	46732240	3150	3150	3150	3150	0
376	20240627	140500	46732240	3150	3150	3150	3150	0
377	20240627	140400	46732240	3150	3150	3150	3150	0
378	20240627	140300	46732240	3150	3150	3150	3150	0
379	20240627	140200	46732240	3150	3150	3150	3150	0
380	20240627	140100	46732240	3150	3135	3150	3135	32
381	20240627	140000	46631695	3155	3155	3155	3155	0
382	20240627	135900	46631695	3155	3155	3155	3155	0
383	20240627	135800	46631695	3155	3155	3155	3155	0
384	20240627	135700	46631695	3155	3155	3155	3155	0
385	20240627	135600	46631695	3155	3155	3155	3155	0
386	20240627	135500	46631695	3155	3155	3155	3155	0
387	20240627	135400	46631695	3155	3155	3155	3155	0
388	20240627	135300	46631695	3155	3155	3155	3155	0
389	20240627	135200	46631695	3155	3155	3155	3155	0
390	20240627	135100	46631695	3155	3155	3155	3155	0
391	20240627	135000	46631695	3155	3155	3155	3155	0
392	20240627	134900	46631695	3155	3155	3155	3155	0
393	20240627	134800	46631695	3155	3155	3155	3155	0
394	20240627	134700	46631695	3155	3155	3155	3155	0
395	20240627	134600	46631695	3155	3155	3155	3155	0
396	20240627	134500	46631695	3155	3155	3155	3155	0
397	20240627	134400	46631695	3155	3155	3155	3155	0
398	20240627	134300	46631695	3155	3155	3155	3155	0
399	20240627	134200	46631695	3155	3155	3155	3155	0
400	20240627	134100	46631695	3155	3155	3155	3155	0
401	20240627	134000	46631695	3155	3155	3155	3155	0
402	20240627	133900	46631695	3155	3155	3155	3155	0
403	20240627	133800	46631695	3155	3155	3155	3155	0
404	20240627	133700	46631695	3155	3155	3155	3155	0
405	20240627	133600	46631695	3155	3155	3155	3155	0
406	20240627	133500	46631695	3155	3155	3155	3155	0
407	20240627	133400	46631695	3155	3155	3155	3155	0
408	20240627	133300	46631695	3155	3155	3155	3155	0
409	20240627	133200	46631695	3155	3155	3155	3155	0
410	20240627	133100	46631695	3155	3155	3155	3155	0
411	20240627	133000	46631695	3155	3155	3155	3155	0
412	20240627	132900	46631695	3155	3155	3155	3155	310
413	20240627	132800	45653645	3155	3155	3155	3155	0
414	20240627	132700	45653645	3155	3155	3155	3155	0
415	20240627	132600	45653645	3155	3155	3155	3155	0
416	20240627	132500	45653645	3155	3155	3155	3155	8
417	20240627	132400	45628405	3110	3110	3110	3110	0
418	20240627	132300	45628405	3110	3110	3110	3110	0
419	20240627	132200	45628405	3110	3110	3110	3110	0
420	20240627	132100	45628405	3110	3110	3110	3110	0
421	20240627	132000	45628405	3110	3105	3110	3105	1125
422	20240627	131900	42130505	3100	3100	3100	3100	0
423	20240627	131800	42130505	3100	3100	3100	3100	0
424	20240627	131700	42130505	3100	3100	3100	3100	0
425	20240627	131600	42130505	3100	3100	3100	3100	0
426	20240627	131500	42130505	3100	3100	3100	3100	0
427	20240627	131400	42130505	3100	3100	3100	3100	0
428	20240627	131300	42130505	3100	3100	3100	3100	0
429	20240627	131200	42130505	3100	3100	3100	3100	0
430	20240627	131100	42130505	3100	3100	3100	3100	0
431	20240627	131000	42130505	3100	3100	3100	3100	0
432	20240627	130900	42130505	3100	3100	3100	3100	2
433	20240627	130800	42124305	3135	3135	3135	3135	0
434	20240627	130700	42124305	3135	3135	3135	3135	0
435	20240627	130600	42124305	3135	3135	3135	3135	0
436	20240627	130500	42124305	3135	3135	3135	3135	0
437	20240627	130400	42124305	3135	3135	3135	3135	0
438	20240627	130300	42124305	3135	3135	3135	3135	0
439	20240627	130200	42124305	3135	3135	3135	3135	0
440	20240627	130100	42124305	3135	3135	3135	3135	0
441	20240627	130000	42124305	3135	3135	3135	3135	0
442	20240627	125900	42124305	3135	3135	3135	3135	0
443	20240627	125800	42124305	3135	3135	3135	3135	0
444	20240627	125700	42124305	3135	3135	3135	3135	0
445	20240627	125600	42124305	3135	3135	3135	3135	0
446	20240627	125500	42124305	3135	3135	3135	3135	0
447	20240627	125400	42124305	3135	3135	3135	3135	0
448	20240627	125300	42124305	3135	3135	3135	3135	0
449	20240627	125200	42124305	3135	3135	3135	3135	0
450	20240627	125100	42124305	3135	3135	3135	3135	0
451	20240627	125000	42124305	3135	3135	3135	3135	0
452	20240627	124900	42124305	3135	3135	3135	3135	0
453	20240627	124800	42124305	3135	3135	3135	3135	0
454	20240627	124700	42124305	3135	3135	3135	3135	0
455	20240627	124600	42124305	3135	3135	3135	3135	0
456	20240627	124500	42124305	3135	3135	3135	3135	0
457	20240627	124400	42124305	3135	3135	3135	3135	0
458	20240627	124300	42124305	3135	3135	3135	3135	0
459	20240627	124200	42124305	3135	3135	3135	3135	0
460	20240627	124100	42124305	3135	3135	3135	3135	0
461	20240627	124000	42124305	3135	3135	3135	3135	0
462	20240627	123900	42124305	3135	3135	3135	3135	0
463	20240627	123800	42124305	3135	3135	3135	3135	0
464	20240627	123700	42124305	3135	3135	3135	3135	0
465	20240627	123600	42124305	3135	3135	3135	3135	0
466	20240627	123500	42124305	3135	3135	3135	3135	0
467	20240627	123400	42124305	3135	3135	3135	3135	0
468	20240627	123300	42124305	3135	3135	3135	3135	0
469	20240627	123200	42124305	3135	3135	3135	3135	0
470	20240627	123100	42124305	3135	3135	3135	3135	0
471	20240627	123000	42124305	3135	3135	3135	3135	0
472	20240627	122900	42124305	3135	3135	3135	3135	0
473	20240627	122800	42124305	3135	3135	3135	3135	0
474	20240627	122700	42124305	3135	3135	3135	3135	0
475	20240627	122600	42124305	3135	3135	3135	3135	0
476	20240627	122500	42124305	3135	3135	3135	3135	0
477	20240627	122400	42124305	3135	3135	3135	3135	0
478	20240627	122300	42124305	3135	3135	3135	3135	0
479	20240627	122200	42124305	3135	3135	3135	3135	0
480	20240627	122100	42124305	3135	3135	3135	3135	0
481	20240627	122000	42124305	3135	3135	3135	3135	0
482	20240627	121900	42124305	3135	3135	3135	3135	0
483	20240627	121800	42124305	3135	3135	3135	3135	0
484	20240627	121700	42124305	3135	3135	3135	3135	0
485	20240627	121600	42124305	3135	3135	3135	3135	0
486	20240627	121500	42124305	3135	3135	3135	3135	0
487	20240627	121400	42124305	3135	3135	3135	3135	0
488	20240627	121300	42124305	3135	3135	3135	3135	0
489	20240627	121200	42124305	3135	3135	3135	3135	0
490	20240627	121100	42124305	3135	3135	3135	3135	0
491	20240627	121000	42124305	3135	3135	3135	3135	0
492	20240627	120900	42124305	3135	3135	3135	3135	0
493	20240627	120800	42124305	3135	3135	3135	3135	0
494	20240627	120700	42124305	3135	3135	3135	3135	0
495	20240627	120600	42124305	3135	3135	3135	3135	0
496	20240627	120500	42124305	3135	3135	3135	3135	0
497	20240627	120400	42124305	3135	3135	3135	3135	0
498	20240627	120300	42124305	3135	3135	3135	3135	0
499	20240627	120200	42124305	3135	3135	3135	3135	0
500	20240627	120100	42124305	3135	3135	3135	3135	0
501	20240627	120000	42124305	3135	3135	3135	3135	2
502	20240627	115900	42118035	3130	3110	3130	3110	2228
503	20240627	115800	35150030	3110	3105	3110	3105	155
504	20240627	115700	34668025	3100	3100	3100	3100	0
505	20240627	115600	34668025	3100	3100	3100	3100	11
506	20240627	115500	34633925	3100	3100	3100	3100	462
507	20240627	115400	33201725	3105	3105	3105	3105	0
508	20240627	115300	33201725	3105	3105	3105	3105	0
509	20240627	115200	33201725	3105	3105	3105	3105	0
510	20240627	115100	33201725	3105	3105	3105	3105	0
511	20240627	115000	33201725	3105	3105	3105	3105	0
512	20240627	114900	33201725	3105	3105	3105	3105	0
513	20240627	114800	33201725	3105	3105	3105	3105	0
514	20240627	114700	33201725	3105	3105	3105	3105	11
515	20240627	114600	33167570	3105	3105	3105	3105	0
516	20240627	114500	33167570	3105	3105	3105	3105	0
517	20240627	114400	33167570	3105	3105	3105	3105	0
518	20240627	114300	33167570	3105	3105	3105	3105	0
519	20240627	114200	33167570	3105	3105	3105	3105	0
520	20240627	114100	33167570	3105	3105	3105	3105	0
521	20240627	114000	33167570	3105	3105	3105	3105	0
522	20240627	113900	33167570	3105	3105	3105	3105	164
523	20240627	113800	32658350	3105	3115	3115	3105	2300
524	20240627	113700	25511450	3120	3120	3120	3120	0
525	20240627	113600	25511450	3120	3120	3120	3120	0
526	20240627	113500	25511450	3120	3120	3120	3120	0
527	20240627	113400	25511450	3120	3120	3120	3120	0
528	20240627	113300	25511450	3120	3120	3120	3120	0
529	20240627	113200	25511450	3120	3120	3120	3120	0
530	20240627	113100	25511450	3120	3120	3120	3120	321
531	20240627	113000	24509930	3125	3125	3125	3125	0
532	20240627	112900	24509930	3125	3125	3125	3125	0
533	20240627	112800	24509930	3125	3125	3125	3125	0
534	20240627	112700	24509930	3125	3125	3125	3125	0
535	20240627	112600	24509930	3125	3125	3125	3125	0
536	20240627	112500	24509930	3125	3125	3125	3125	10
537	20240627	112400	24478680	3125	3125	3125	3125	85
538	20240627	112300	24213055	3130	3130	3130	3130	0
539	20240627	112200	24213055	3130	3130	3130	3130	0
540	20240627	112100	24213055	3130	3130	3130	3130	100
541	20240627	112000	23900055	3130	3130	3130	3130	0
542	20240627	111900	23900055	3130	3130	3130	3130	0
543	20240627	111800	23900055	3130	3130	3130	3130	0
544	20240627	111700	23900055	3130	3130	3130	3130	0
545	20240627	111600	23900055	3130	3130	3130	3130	0
546	20240627	111500	23900055	3130	3130	3130	3130	0
547	20240627	111400	23900055	3130	3130	3130	3130	0
548	20240627	111300	23900055	3130	3130	3130	3130	0
549	20240627	111200	23900055	3130	3130	3130	3130	0
550	20240627	111100	23900055	3130	3130	3130	3130	1
551	20240627	111000	23896925	3130	3130	3130	3130	0
552	20240627	110900	23896925	3130	3130	3130	3130	2
553	20240627	110800	23890665	3130	3130	3130	3130	5
554	20240627	110700	23875015	3135	3135	3135	3135	1
555	20240627	110600	23871880	3135	3130	3135	3130	2
556	20240627	110500	23865615	3125	3125	3125	3125	0
557	20240627	110400	23865615	3125	3125	3125	3125	0
558	20240627	110300	23865615	3125	3125	3125	3125	0
559	20240627	110200	23865615	3125	3125	3125	3125	0
560	20240627	110100	23865615	3125	3125	3125	3125	0
561	20240627	110000	23865615	3125	3125	3125	3125	0
562	20240627	105900	23865615	3125	3125	3125	3125	0
563	20240627	105800	23865615	3125	3125	3125	3125	0
564	20240627	105700	23865615	3125	3125	3125	3125	700
565	20240627	105600	21678115	3125	3125	3125	3125	0
566	20240627	105500	21678115	3125	3125	3125	3125	0
567	20240627	105400	21678115	3125	3125	3125	3125	0
568	20240627	105300	21678115	3125	3125	3125	3125	0
569	20240627	105200	21678115	3125	3125	3125	3125	0
570	20240627	105100	21678115	3125	3125	3125	3125	0
571	20240627	105000	21678115	3125	3125	3125	3125	0
572	20240627	104900	21678115	3125	3140	3140	3125	606
573	20240627	104800	19782790	3145	3145	3145	3145	1
574	20240627	104700	19779645	3150	3150	3150	3150	0
575	20240627	104600	19779645	3150	3150	3150	3150	0
576	20240627	104500	19779645	3150	3150	3150	3150	0
577	20240627	104400	19779645	3150	3150	3150	3150	0
578	20240627	104300	19779645	3150	3150	3150	3150	0
579	20240627	104200	19779645	3150	3150	3150	3150	0
580	20240627	104100	19779645	3150	3150	3150	3150	0
581	20240627	104000	19779645	3150	3150	3150	3150	0
582	20240627	103900	19779645	3150	3150	3150	3150	0
583	20240627	103800	19779645	3150	3150	3150	3150	0
584	20240627	103700	19779645	3150	3150	3150	3150	0
585	20240627	103600	19779645	3150	3150	3150	3150	1
586	20240627	103500	19776495	3150	3150	3150	3150	0
587	20240627	103400	19776495	3150	3150	3150	3150	0
588	20240627	103300	19776495	3150	3150	3150	3150	0
589	20240627	103200	19776495	3150	3150	3150	3150	0
590	20240627	103100	19776495	3150	3150	3150	3150	0
591	20240627	103000	19776495	3150	3150	3150	3150	0
592	20240627	102900	19776495	3150	3150	3150	3150	0
593	20240627	102800	19776495	3150	3150	3150	3150	0
594	20240627	102700	19776495	3150	3150	3150	3150	0
595	20240627	102600	19776495	3150	3150	3150	3150	0
596	20240627	102500	19776495	3150	3150	3150	3150	0
597	20240627	102400	19776495	3150	3150	3150	3150	0
598	20240627	102300	19776495	3150	3150	3150	3150	0
599	20240627	102200	19776495	3150	3150	3150	3150	0
600	20240627	102100	19776495	3150	3150	3150	3150	0
601	20240627	102000	19776495	3150	3150	3150	3150	0
602	20240627	101900	19776495	3150	3150	3150	3150	0
603	20240627	101800	19776495	3150	3150	3150	3150	0
604	20240627	101700	19776495	3150	3150	3150	3150	0
605	20240627	101600	19776495	3150	3150	3150	3150	0
606	20240627	101500	19776495	3150	3150	3150	3150	0
607	20240627	101400	19776495	3150	3150	3150	3150	0
608	20240627	101300	19776495	3150	3150	3150	3150	0
609	20240627	101200	19776495	3150	3150	3150	3150	0
610	20240627	101100	19776495	3150	3150	3150	3150	1
611	20240627	101000	19773345	3135	3135	3135	3135	0
612	20240627	100900	19773345	3135	3135	3135	3135	0
613	20240627	100800	19773345	3135	3135	3135	3135	0
614	20240627	100700	19773345	3135	3135	3135	3135	0
615	20240627	100600	19773345	3135	3135	3135	3135	0
616	20240627	100500	19773345	3135	3135	3135	3135	0
617	20240627	100400	19773345	3135	3135	3135	3135	0
618	20240627	100300	19773345	3135	3135	3135	3135	0
619	20240627	100200	19773345	3135	3135	3135	3135	0
620	20240627	100100	19773345	3135	3135	3135	3135	0
621	20240627	100000	19773345	3135	3135	3135	3135	155
622	20240627	095900	19287420	3135	3135	3135	3135	41
623	20240627	095800	19158885	3135	3135	3135	3135	0
624	20240627	095700	19158885	3135	3135	3135	3135	0
625	20240627	095600	19158885	3135	3135	3135	3135	0
626	20240627	095500	19158885	3135	3135	3135	3135	0
627	20240627	095400	19158885	3135	3135	3135	3135	0
628	20240627	095300	19158885	3135	3135	3135	3135	0
629	20240627	095200	19158885	3135	3135	3135	3135	0
630	20240627	095100	19158885	3135	3135	3135	3135	0
631	20240627	095000	19158885	3135	3135	3135	3135	0
632	20240627	094900	19158885	3135	3135	3135	3135	0
633	20240627	094800	19158885	3135	3135	3135	3135	0
634	20240627	094700	19158885	3135	3135	3135	3135	0
635	20240627	094600	19158885	3135	3135	3135	3135	0
636	20240627	094500	19158885	3135	3135	3135	3135	0
637	20240627	094400	19158885	3135	3135	3135	3135	0
638	20240627	094300	19158885	3135	3135	3135	3135	0
639	20240627	094200	19158885	3135	3135	3135	3135	0
640	20240627	094100	19158885	3135	3135	3135	3135	0
641	20240627	094000	19158885	3135	3135	3135	3135	100
642	20240627	093900	18845385	3150	3150	3150	3150	0
643	20240627	093800	18845385	3150	3150	3150	3150	0
644	20240627	093700	18845385	3150	3150	3150	3150	0
645	20240627	093600	18845385	3150	3150	3150	3150	0
646	20240627	093500	18845385	3150	3150	3150	3150	0
647	20240627	093400	18845385	3150	3150	3150	3150	0
648	20240627	093300	18845385	3150	3150	3150	3150	0
649	20240627	093200	18845385	3150	3150	3150	3150	0
650	20240627	093100	18845385	3150	3150	3150	3150	0
651	20240627	093000	18845385	3150	3150	3150	3150	1
652	20240627	092900	18842235	3110	3120	3120	3110	500
653	20240627	092800	17286460	3160	3160	3160	3160	0
654	20240627	092700	17286460	3160	3135	3160	3135	61
655	20240627	092600	17095150	3120	3120	3120	3120	515
656	20240627	092500	15488350	3120	3120	3120	3120	0
657	20240627	092400	15488350	3120	3120	3120	3120	0
658	20240627	092300	15488350	3120	3120	3120	3120	359
659	20240627	092200	14368270	3120	3120	3120	3120	0
660	20240627	092100	14368270	3120	3120	3120	3120	0
661	20240627	092000	14368270	3120	3120	3120	3120	0
662	20240627	091900	14368270	3120	3120	3120	3120	0
663	20240627	091800	14368270	3120	3120	3120	3120	0
664	20240627	091700	14368270	3120	3155	3155	3120	2060
665	20240627	091600	7906000	3165	3165	3165	3165	0
666	20240627	091500	7906000	3165	3165	3165	3165	0
667	20240627	091400	7906000	3165	3165	3165	3165	6
668	20240627	091300	7887010	3165	3165	3165	3165	0
669	20240627	091200	7887010	3165	3165	3165	3165	604
670	20240627	091100	5975350	3165	3165	3165	3165	92
671	20240627	091000	5684170	3165	3165	3165	3165	0
672	20240627	090900	5684170	3165	3165	3165	3165	0
673	20240627	090800	5684170	3165	3165	3165	3165	860
674	20240627	090700	2962270	3165	3165	3165	3165	0
675	20240627	090600	2962270	3165	3165	3165	3165	500
676	20240627	090500	1379770	3165	3165	3165	3165	0
677	20240627	090400	1379770	3165	3165	3165	3165	0
678	20240627	090300	1379770	3165	3165	3165	3165	0
679	20240627	090200	1379770	3165	3160	3165	3160	160
680	20240627	090100	873420	3165	3150	3165	3150	228
681	20240627	090000	154800	3150	3165	3165	3150	49