KissMeData/102260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201100	135885650	4460	4460	4460	4460	1734
3	20240627	201000	135885650	4460	4460	4460	4460	0
4	20240627	200900	135885650	4460	4460	4460	4460	0
5	20240627	200800	135885650	4460	4460	4460	4460	0
6	20240627	200700	135885650	4460	4460	4460	4460	0
7	20240627	200600	135885650	4460	4460	4460	4460	0
8	20240627	200500	135885650	4460	4460	4460	4460	0
9	20240627	200400	135885650	4460	4460	4460	4460	0
10	20240627	200300	135885650	4460	4460	4460	4460	0
11	20240627	200200	135885650	4460	4460	4460	4460	0
12	20240627	200100	135885650	4460	4460	4460	4460	0
13	20240627	200000	135885650	4460	4460	4460	4460	0
14	20240627	195900	135885650	4460	4460	4460	4460	0
15	20240627	195800	135885650	4460	4460	4460	4460	0
16	20240627	195700	135885650	4460	4460	4460	4460	0
17	20240627	195600	135885650	4460	4460	4460	4460	0
18	20240627	195500	135885650	4460	4460	4460	4460	0
19	20240627	195400	135885650	4460	4460	4460	4460	0
20	20240627	195300	135885650	4460	4460	4460	4460	0
21	20240627	195200	135885650	4460	4460	4460	4460	0
22	20240627	195100	135885650	4460	4460	4460	4460	0
23	20240627	195000	135885650	4460	4460	4460	4460	0
24	20240627	194900	135885650	4460	4460	4460	4460	0
25	20240627	194800	135885650	4460	4460	4460	4460	0
26	20240627	194700	135885650	4460	4460	4460	4460	0
27	20240627	194600	135885650	4460	4460	4460	4460	0
28	20240627	194500	135885650	4460	4460	4460	4460	0
29	20240627	194400	135885650	4460	4460	4460	4460	0
30	20240627	194300	135885650	4460	4460	4460	4460	0
31	20240627	194200	135885650	4460	4460	4460	4460	0
32	20240627	194100	135885650	4460	4460	4460	4460	1734
33	20240627	194000	135885650	4460	4460	4460	4460	0
34	20240627	193900	135885650	4460	4460	4460	4460	0
35	20240627	193800	135885650	4460	4460	4460	4460	0
36	20240627	193700	135885650	4460	4460	4460	4460	0
37	20240627	193600	135885650	4460	4460	4460	4460	0
38	20240627	193500	135885650	4460	4460	4460	4460	0
39	20240627	193400	135885650	4460	4460	4460	4460	0
40	20240627	193300	135885650	4460	4460	4460	4460	0
41	20240627	193200	135885650	4460	4460	4460	4460	0
42	20240627	193100	135885650	4460	4460	4460	4460	0
43	20240627	193000	135885650	4460	4460	4460	4460	0
44	20240627	192900	135885650	4460	4460	4460	4460	0
45	20240627	192800	135885650	4460	4460	4460	4460	0
46	20240627	192700	135885650	4460	4460	4460	4460	0
47	20240627	192600	135885650	4460	4460	4460	4460	0
48	20240627	192500	135885650	4460	4460	4460	4460	0
49	20240627	192400	135885650	4460	4460	4460	4460	0
50	20240627	192300	135885650	4460	4460	4460	4460	0
51	20240627	192200	135885650	4460	4460	4460	4460	0
52	20240627	192100	135885650	4460	4460	4460	4460	0
53	20240627	192000	135885650	4460	4460	4460	4460	0
54	20240627	191900	135885650	4460	4460	4460	4460	0
55	20240627	191800	135885650	4460	4460	4460	4460	0
56	20240627	191700	135885650	4460	4460	4460	4460	0
57	20240627	191600	135885650	4460	4460	4460	4460	0
58	20240627	191500	135885650	4460	4460	4460	4460	0
59	20240627	191400	135885650	4460	4460	4460	4460	0
60	20240627	191300	135885650	4460	4460	4460	4460	0
61	20240627	191200	135885650	4460	4460	4460	4460	0
62	20240627	191100	135885650	4460	4460	4460	4460	1734
63	20240627	191000	135885650	4460	4460	4460	4460	0
64	20240627	190900	135885650	4460	4460	4460	4460	0
65	20240627	190800	135885650	4460	4460	4460	4460	0
66	20240627	190700	135885650	4460	4460	4460	4460	0
67	20240627	190600	135885650	4460	4460	4460	4460	0
68	20240627	190500	135885650	4460	4460	4460	4460	0
69	20240627	190400	135885650	4460	4460	4460	4460	0
70	20240627	190300	135885650	4460	4460	4460	4460	0
71	20240627	190200	135885650	4460	4460	4460	4460	0
72	20240627	190100	135885650	4460	4460	4460	4460	0
73	20240627	190000	135885650	4460	4460	4460	4460	0
74	20240627	185900	135885650	4460	4460	4460	4460	0
75	20240627	185800	135885650	4460	4460	4460	4460	0
76	20240627	185700	135885650	4460	4460	4460	4460	0
77	20240627	185600	135885650	4460	4460	4460	4460	0
78	20240627	185500	135885650	4460	4460	4460	4460	0
79	20240627	185400	135885650	4460	4460	4460	4460	0
80	20240627	185300	135885650	4460	4460	4460	4460	0
81	20240627	185200	135885650	4460	4460	4460	4460	0
82	20240627	185100	135885650	4460	4460	4460	4460	0
83	20240627	185000	135885650	4460	4460	4460	4460	0
84	20240627	184900	135885650	4460	4460	4460	4460	0
85	20240627	184800	135885650	4460	4460	4460	4460	0
86	20240627	184700	135885650	4460	4460	4460	4460	0
87	20240627	184600	135885650	4460	4460	4460	4460	0
88	20240627	184500	135885650	4460	4460	4460	4460	0
89	20240627	184400	135885650	4460	4460	4460	4460	0
90	20240627	184300	135885650	4460	4460	4460	4460	0
91	20240627	184200	135885650	4460	4460	4460	4460	0
92	20240627	184100	135885650	4460	4460	4460	4460	1734
93	20240627	184000	135885650	4460	4460	4460	4460	0
94	20240627	183900	135885650	4460	4460	4460	4460	0
95	20240627	183800	135885650	4460	4460	4460	4460	0
96	20240627	183700	135885650	4460	4460	4460	4460	0
97	20240627	183600	135885650	4460	4460	4460	4460	0
98	20240627	183500	135885650	4460	4460	4460	4460	0
99	20240627	183400	135885650	4460	4460	4460	4460	0
100	20240627	183300	135885650	4460	4460	4460	4460	0
101	20240627	183200	135885650	4460	4460	4460	4460	0
102	20240627	183100	135885650	4460	4460	4460	4460	0
103	20240627	183000	135885650	4460	4460	4460	4460	0
104	20240627	182900	135885650	4460	4460	4460	4460	0
105	20240627	182800	135885650	4460	4460	4460	4460	0
106	20240627	182700	135885650	4460	4460	4460	4460	0
107	20240627	182600	135885650	4460	4460	4460	4460	0
108	20240627	182500	135885650	4460	4460	4460	4460	0
109	20240627	182400	135885650	4460	4460	4460	4460	0
110	20240627	182300	135885650	4460	4460	4460	4460	0
111	20240627	182200	135885650	4460	4460	4460	4460	0
112	20240627	182100	135885650	4460	4460	4460	4460	0
113	20240627	182000	135885650	4460	4460	4460	4460	0
114	20240627	181900	135885650	4460	4460	4460	4460	0
115	20240627	181800	135885650	4460	4460	4460	4460	0
116	20240627	181700	135885650	4460	4460	4460	4460	0
117	20240627	181600	135885650	4460	4460	4460	4460	0
118	20240627	181500	135885650	4460	4460	4460	4460	0
119	20240627	181400	135885650	4460	4460	4460	4460	0
120	20240627	181300	135885650	4460	4460	4460	4460	0
121	20240627	181200	135885650	4460	4460	4460	4460	0
122	20240627	181100	135885650	4460	4460	4460	4460	1734
123	20240627	181000	135885650	4460	4460	4460	4460	0
124	20240627	180900	135885650	4460	4460	4460	4460	0
125	20240627	180800	135885650	4460	4460	4460	4460	0
126	20240627	180700	135885650	4460	4460	4460	4460	0
127	20240627	180600	135885650	4460	4460	4460	4460	0
128	20240627	180500	135885650	4460	4460	4460	4460	0
129	20240627	180400	135885650	4460	4460	4460	4460	0
130	20240627	180300	135885650	4460	4460	4460	4460	0
131	20240627	180200	135885650	4460	4460	4460	4460	0
132	20240627	180100	135885650	4460	4460	4460	4460	0
133	20240627	180000	135885650	4460	4460	4460	4460	0
134	20240627	175900	135885650	4460	4460	4460	4460	0
135	20240627	175800	135885650	4460	4460	4460	4460	0
136	20240627	175700	135885650	4460	4460	4460	4460	0
137	20240627	175600	135885650	4460	4460	4460	4460	0
138	20240627	175500	135885650	4460	4460	4460	4460	0
139	20240627	175400	135885650	4460	4460	4460	4460	0
140	20240627	175300	135885650	4460	4460	4460	4460	0
141	20240627	175200	135885650	4460	4460	4460	4460	0
142	20240627	175100	135885650	4460	4460	4460	4460	0
143	20240627	175000	135885650	4460	4460	4460	4460	0
144	20240627	174900	135885650	4460	4460	4460	4460	0
145	20240627	174800	135885650	4460	4460	4460	4460	0
146	20240627	174700	135885650	4460	4460	4460	4460	0
147	20240627	174600	135885650	4460	4460	4460	4460	0
148	20240627	174500	135885650	4460	4460	4460	4460	0
149	20240627	174400	135885650	4460	4460	4460	4460	0
150	20240627	174300	135885650	4460	4460	4460	4460	0
151	20240627	174200	135885650	4460	4460	4460	4460	0
152	20240627	174100	135885650	4460	4460	4460	4460	1734
153	20240627	174000	135885650	4460	4460	4460	4460	0
154	20240627	173900	135885650	4460	4460	4460	4460	0
155	20240627	173800	135885650	4460	4460	4460	4460	0
156	20240627	173700	135885650	4460	4460	4460	4460	0
157	20240627	173600	135885650	4460	4460	4460	4460	0
158	20240627	173500	135885650	4460	4460	4460	4460	0
159	20240627	173400	135885650	4460	4460	4460	4460	0
160	20240627	173300	135885650	4460	4460	4460	4460	0
161	20240627	173200	135885650	4460	4460	4460	4460	0
162	20240627	173100	135885650	4460	4460	4460	4460	0
163	20240627	173000	135885650	4460	4460	4460	4460	0
164	20240627	172900	135885650	4460	4460	4460	4460	0
165	20240627	172800	135885650	4460	4460	4460	4460	0
166	20240627	172700	135885650	4460	4460	4460	4460	0
167	20240627	172600	135885650	4460	4460	4460	4460	0
168	20240627	172500	135885650	4460	4460	4460	4460	0
169	20240627	172400	135885650	4460	4460	4460	4460	0
170	20240627	172300	135885650	4460	4460	4460	4460	0
171	20240627	172200	135885650	4460	4460	4460	4460	0
172	20240627	172100	135885650	4460	4460	4460	4460	0
173	20240627	172000	135885650	4460	4460	4460	4460	0
174	20240627	171900	135885650	4460	4460	4460	4460	0
175	20240627	171800	135885650	4460	4460	4460	4460	0
176	20240627	171700	135885650	4460	4460	4460	4460	0
177	20240627	171600	135885650	4460	4460	4460	4460	0
178	20240627	171500	135885650	4460	4460	4460	4460	0
179	20240627	171400	135885650	4460	4460	4460	4460	0
180	20240627	171300	135885650	4460	4460	4460	4460	0
181	20240627	171200	135885650	4460	4460	4460	4460	0
182	20240627	171100	135885650	4460	4460	4460	4460	1734
183	20240627	171000	135885650	4460	4460	4460	4460	0
184	20240627	170900	135885650	4460	4460	4460	4460	0
185	20240627	170800	135885650	4460	4460	4460	4460	0
186	20240627	170700	135885650	4460	4460	4460	4460	0
187	20240627	170600	135885650	4460	4460	4460	4460	0
188	20240627	170500	135885650	4460	4460	4460	4460	0
189	20240627	170400	135885650	4460	4460	4460	4460	0
190	20240627	170300	135885650	4460	4460	4460	4460	0
191	20240627	170200	135885650	4460	4460	4460	4460	0
192	20240627	170100	135885650	4460	4460	4460	4460	0
193	20240627	170000	135885650	4460	4460	4460	4460	0
194	20240627	165900	135885650	4460	4460	4460	4460	0
195	20240627	165800	135885650	4460	4460	4460	4460	0
196	20240627	165700	135885650	4460	4460	4460	4460	0
197	20240627	165600	135885650	4460	4460	4460	4460	0
198	20240627	165500	135885650	4460	4460	4460	4460	0
199	20240627	165400	135885650	4460	4460	4460	4460	0
200	20240627	165300	135885650	4460	4460	4460	4460	0
201	20240627	165200	135885650	4460	4460	4460	4460	0
202	20240627	165100	135885650	4460	4460	4460	4460	0
203	20240627	165000	135885650	4460	4460	4460	4460	0
204	20240627	164900	135885650	4460	4460	4460	4460	0
205	20240627	164800	135885650	4460	4460	4460	4460	0
206	20240627	164700	135885650	4460	4460	4460	4460	0
207	20240627	164600	135885650	4460	4460	4460	4460	0
208	20240627	164500	135885650	4460	4460	4460	4460	0
209	20240627	164400	135885650	4460	4460	4460	4460	0
210	20240627	164300	135885650	4460	4460	4460	4460	0
211	20240627	164200	135885650	4460	4460	4460	4460	0
212	20240627	164100	135885650	4460	4460	4460	4460	1734
213	20240627	164000	135885650	4460	4460	4460	4460	0
214	20240627	163900	135885650	4460	4460	4460	4460	0
215	20240627	163800	135885650	4460	4460	4460	4460	0
216	20240627	163700	135885650	4460	4460	4460	4460	0
217	20240627	163600	135885650	4460	4460	4460	4460	0
218	20240627	163500	135885650	4460	4460	4460	4460	0
219	20240627	163400	135885650	4460	4460	4460	4460	0
220	20240627	163300	135885650	4460	4460	4460	4460	0
221	20240627	163200	135885650	4460	4460	4460	4460	0
222	20240627	163100	135885650	4460	4460	4460	4460	0
223	20240627	163000	135885650	4460	4460	4460	4460	0
224	20240627	162900	135885650	4460	4460	4460	4460	0
225	20240627	162800	135885650	4460	4460	4460	4460	0
226	20240627	162700	135885650	4460	4460	4460	4460	0
227	20240627	162600	135885650	4460	4460	4460	4460	0
228	20240627	162500	135885650	4460	4460	4460	4460	0
229	20240627	162400	135885650	4460	4460	4460	4460	0
230	20240627	162300	135885650	4460	4460	4460	4460	0
231	20240627	162200	135885650	4460	4460	4460	4460	0
232	20240627	162100	135885650	4460	4460	4460	4460	0
233	20240627	162000	135885650	4460	4460	4460	4460	0
234	20240627	161900	135885650	4460	4460	4460	4460	0
235	20240627	161800	135885650	4460	4460	4460	4460	0
236	20240627	161700	135885650	4460	4460	4460	4460	0
237	20240627	161600	135885650	4460	4460	4460	4460	0
238	20240627	161500	135885650	4460	4460	4460	4460	0
239	20240627	161400	135885650	4460	4460	4460	4460	0
240	20240627	161300	135885650	4460	4460	4460	4460	0
241	20240627	161200	135885650	4460	4460	4460	4460	0
242	20240627	161100	135885650	4460	4460	4460	4460	1734
243	20240627	161000	135885650	4460	4460	4460	4460	0
244	20240627	160900	135885650	4460	4460	4460	4460	0
245	20240627	160800	135885650	4460	4460	4460	4460	0
246	20240627	160700	135885650	4460	4460	4460	4460	0
247	20240627	160600	135885650	4460	4460	4460	4460	0
248	20240627	160500	135885650	4460	4460	4460	4460	0
249	20240627	160400	135885650	4460	4460	4460	4460	0
250	20240627	160300	135885650	4460	4460	4460	4460	0
251	20240627	160200	135885650	4460	4460	4460	4460	0
252	20240627	160100	135885650	4460	4460	4460	4460	0
253	20240627	160000	135885650	4460	4460	4460	4460	0
254	20240627	155900	135885650	4460	4460	4460	4460	0
255	20240627	155800	135885650	4460	4460	4460	4460	0
256	20240627	155700	135885650	4460	4460	4460	4460	0
257	20240627	155600	135885650	4460	4460	4460	4460	0
258	20240627	155500	135885650	4460	4460	4460	4460	0
259	20240627	155400	135885650	4460	4460	4460	4460	0
260	20240627	155300	135885650	4460	4460	4460	4460	0
261	20240627	155200	135885650	4460	4460	4460	4460	0
262	20240627	155100	135885650	4460	4460	4460	4460	0
263	20240627	155000	135885650	4460	4460	4460	4460	0
264	20240627	154900	135885650	4460	4460	4460	4460	0
265	20240627	154800	135885650	4460	4460	4460	4460	0
266	20240627	154700	135885650	4460	4460	4460	4460	0
267	20240627	154600	135885650	4460	4460	4460	4460	0
268	20240627	154500	135885650	4460	4460	4460	4460	0
269	20240627	154400	135885650	4460	4460	4460	4460	0
270	20240627	154300	135885650	4460	4460	4460	4460	0
271	20240627	154200	135885650	4460	4460	4460	4460	0
272	20240627	154100	135885650	4460	4460	4460	4460	1734
273	20240627	154000	135885650	4460	4460	4460	4460	0
274	20240627	153900	135885650	4460	4460	4460	4460	0
275	20240627	153800	135885650	4460	4460	4460	4460	0
276	20240627	153700	135885650	4460	4460	4460	4460	0
277	20240627	153600	135885650	4460	4460	4460	4460	0
278	20240627	153500	135885650	4460	4460	4460	4460	0
279	20240627	153400	135885650	4460	4460	4460	4460	0
280	20240627	153300	135885650	4460	4460	4460	4460	0
281	20240627	153200	135885650	4460	4460	4460	4460	0
282	20240627	153100	135885650	4460	4460	4460	4460	0
283	20240627	153000	135885650	4460	4460	4460	4460	1734
284	20240627	152900	128152010	4450	4450	4450	4450	0
285	20240627	152800	128152010	4450	4450	4450	4450	0
286	20240627	152700	128152010	4450	4450	4450	4450	0
287	20240627	152600	128152010	4450	4450	4450	4450	0
288	20240627	152500	128152010	4450	4450	4450	4450	0
289	20240627	152400	128152010	4450	4450	4450	4450	0
290	20240627	152300	128152010	4450	4450	4450	4450	0
291	20240627	152200	128152010	4450	4450	4450	4450	0
292	20240627	152100	128152010	4450	4450	4450	4450	0
293	20240627	152000	128152010	4450	4450	4450	4450	0
294	20240627	151900	128152010	4450	4460	4460	4450	1577
295	20240627	151800	121127555	4460	4460	4460	4460	0
296	20240627	151700	121127555	4460	4460	4460	4460	111
297	20240627	151600	120632495	4455	4455	4460	4455	689
298	20240627	151500	117562995	4460	4460	4460	4460	0
299	20240627	151400	117562995	4460	4460	4460	4460	0
300	20240627	151300	117562995	4460	4460	4460	4460	0
301	20240627	151200	117562995	4460	4460	4460	4455	4169
302	20240627	151100	98969670	4460	4460	4460	4460	120
303	20240627	151000	98434470	4465	4465	4465	4465	0
304	20240627	150900	98434470	4465	4465	4465	4465	59
305	20240627	150800	98171035	4460	4465	4465	4460	53
306	20240627	150700	97934395	4470	4470	4470	4470	0
307	20240627	150600	97934395	4470	4470	4470	4470	0
308	20240627	150500	97934395	4470	4470	4470	4470	2
309	20240627	150400	97925455	4465	4465	4465	4465	0
310	20240627	150300	97925455	4465	4465	4465	4465	0
311	20240627	150200	97925455	4465	4465	4465	4465	121
312	20240627	150100	97385190	4465	4465	4465	4465	0
313	20240627	150000	97385190	4465	4465	4465	4465	100
314	20240627	145900	96938690	4465	4465	4465	4465	80
315	20240627	145800	96581490	4465	4465	4465	4465	0
316	20240627	145700	96581490	4465	4465	4465	4465	39
317	20240627	145600	96407355	4465	4470	4470	4465	501
318	20240627	145500	94170385	4465	4465	4465	4465	23
319	20240627	145400	94067690	4465	4465	4465	4465	0
320	20240627	145300	94067690	4465	4465	4465	4465	18
321	20240627	145200	93987320	4465	4465	4465	4465	500
322	20240627	145100	91754820	4470	4470	4470	4470	0
323	20240627	145000	91754820	4470	4470	4470	4470	1
324	20240627	144900	91750350	4465	4465	4465	4465	0
325	20240627	144800	91750350	4465	4465	4465	4465	0
326	20240627	144700	91750350	4465	4465	4465	4465	0
327	20240627	144600	91750350	4465	4465	4465	4465	0
328	20240627	144500	91750350	4465	4465	4465	4465	0
329	20240627	144400	91750350	4465	4465	4465	4465	0
330	20240627	144300	91750350	4465	4465	4465	4465	0
331	20240627	144200	91750350	4465	4465	4465	4465	0
332	20240627	144100	91750350	4465	4465	4465	4465	101
333	20240627	144000	91299385	4465	4465	4465	4465	0
334	20240627	143900	91299385	4465	4465	4465	4465	0
335	20240627	143800	91299385	4465	4465	4465	4465	0
336	20240627	143700	91299385	4465	4465	4465	4465	0
337	20240627	143600	91299385	4465	4465	4465	4465	10
338	20240627	143500	91254735	4465	4465	4465	4465	0
339	20240627	143400	91254735	4465	4465	4465	4465	0
340	20240627	143300	91254735	4465	4465	4465	4465	300
341	20240627	143200	89915235	4465	4465	4465	4465	0
342	20240627	143100	89915235	4465	4465	4465	4465	0
343	20240627	143000	89915235	4465	4465	4465	4465	1
344	20240627	142900	89910770	4460	4460	4460	4460	200
345	20240627	142800	89018770	4465	4465	4465	4465	1
346	20240627	142700	89014305	4465	4465	4465	4465	0
347	20240627	142600	89014305	4465	4465	4465	4465	0
348	20240627	142500	89014305	4465	4465	4465	4465	0
349	20240627	142400	89014305	4465	4460	4465	4460	208
350	20240627	142300	88086585	4465	4465	4465	4465	401
351	20240627	142200	86296120	4460	4460	4460	4460	300
352	20240627	142100	84958120	4465	4465	4465	4465	0
353	20240627	142000	84958120	4465	4465	4465	4465	0
354	20240627	141900	84958120	4465	4465	4465	4465	0
355	20240627	141800	84958120	4465	4465	4465	4465	0
356	20240627	141700	84958120	4465	4465	4465	4465	0
357	20240627	141600	84958120	4465	4465	4465	4465	0
358	20240627	141500	84958120	4465	4465	4465	4465	101
359	20240627	141400	84507155	4460	4460	4460	4460	0
360	20240627	141300	84507155	4460	4460	4460	4460	0
361	20240627	141200	84507155	4460	4460	4460	4460	150
362	20240627	141100	83838155	4465	4465	4465	4465	0
363	20240627	141000	83838155	4465	4465	4465	4465	0
364	20240627	140900	83838155	4465	4465	4465	4465	0
365	20240627	140800	83838155	4465	4465	4465	4465	12
366	20240627	140700	83784575	4465	4465	4465	4465	0
367	20240627	140600	83784575	4465	4465	4465	4465	0
368	20240627	140500	83784575	4465	4465	4465	4465	0
369	20240627	140400	83784575	4465	4465	4465	4465	0
370	20240627	140300	83784575	4465	4465	4465	4465	6
371	20240627	140200	83757785	4465	4465	4465	4465	0
372	20240627	140100	83757785	4465	4465	4465	4465	0
373	20240627	140000	83757785	4465	4465	4465	4465	0
374	20240627	135900	83757785	4465	4465	4465	4465	0
375	20240627	135800	83757785	4465	4465	4465	4465	81
376	20240627	135700	83396120	4460	4460	4460	4460	0
377	20240627	135600	83396120	4460	4460	4460	4460	0
378	20240627	135500	83396120	4460	4460	4460	4460	0
379	20240627	135400	83396120	4460	4460	4460	4460	0
380	20240627	135300	83396120	4460	4460	4460	4460	0
381	20240627	135200	83396120	4460	4460	4460	4460	0
382	20240627	135100	83396120	4460	4460	4460	4460	0
383	20240627	135000	83396120	4460	4460	4460	4460	0
384	20240627	134900	83396120	4460	4460	4460	4460	0
385	20240627	134800	83396120	4460	4460	4460	4460	43
386	20240627	134700	83204340	4465	4465	4465	4465	0
387	20240627	134600	83204340	4465	4465	4465	4465	51
388	20240627	134500	82976625	4465	4465	4465	4465	201
389	20240627	134400	82079160	4465	4465	4465	4465	1
390	20240627	134300	82074695	4465	4465	4465	4465	0
391	20240627	134200	82074695	4465	4465	4465	4465	0
392	20240627	134100	82074695	4465	4465	4465	4465	496
393	20240627	134000	79860055	4460	4460	4460	4460	0
394	20240627	133900	79860055	4460	4465	4465	4460	2569
395	20240627	133800	68389780	4465	4465	4465	4465	0
396	20240627	133700	68389780	4465	4465	4465	4465	0
397	20240627	133600	68389780	4465	4465	4465	4465	0
398	20240627	133500	68389780	4465	4465	4465	4465	35
399	20240627	133400	68233505	4465	4465	4465	4465	0
400	20240627	133300	68233505	4465	4465	4465	4465	0
401	20240627	133200	68233505	4465	4465	4465	4465	0
402	20240627	133100	68233505	4465	4465	4465	4465	0
403	20240627	133000	68233505	4465	4460	4465	4460	22
404	20240627	132900	68135380	4460	4460	4460	4460	0
405	20240627	132800	68135380	4460	4460	4460	4460	0
406	20240627	132700	68135380	4460	4460	4460	4460	0
407	20240627	132600	68135380	4460	4460	4460	4460	0
408	20240627	132500	68135380	4460	4460	4460	4460	0
409	20240627	132400	68135380	4460	4460	4460	4460	0
410	20240627	132300	68135380	4460	4460	4460	4460	0
411	20240627	132200	68135380	4460	4460	4460	4460	0
412	20240627	132100	68135380	4460	4460	4460	4460	0
413	20240627	132000	68135380	4460	4460	4460	4460	0
414	20240627	131900	68135380	4460	4460	4460	4460	200
415	20240627	131800	67243380	4465	4465	4465	4465	0
416	20240627	131700	67243380	4465	4465	4465	4465	0
417	20240627	131600	67243380	4465	4465	4465	4465	2
418	20240627	131500	67234450	4465	4465	4465	4465	10
419	20240627	131400	67189800	4460	4460	4460	4460	0
420	20240627	131300	67189800	4460	4460	4460	4460	0
421	20240627	131200	67189800	4460	4460	4460	4460	0
422	20240627	131100	67189800	4460	4460	4460	4460	0
423	20240627	131000	67189800	4460	4460	4460	4460	0
424	20240627	130900	67189800	4460	4460	4460	4460	0
425	20240627	130800	67189800	4460	4460	4460	4460	0
426	20240627	130700	67189800	4460	4460	4460	4460	0
427	20240627	130600	67189800	4460	4460	4460	4460	0
428	20240627	130500	67189800	4460	4460	4460	4460	0
429	20240627	130400	67189800	4460	4460	4460	4460	0
430	20240627	130300	67189800	4460	4460	4460	4460	0
431	20240627	130200	67189800	4460	4460	4460	4460	0
432	20240627	130100	67189800	4460	4460	4460	4460	0
433	20240627	130000	67189800	4460	4460	4460	4460	0
434	20240627	125900	67189800	4460	4460	4460	4460	1385
435	20240627	125800	61012700	4460	4460	4460	4460	0
436	20240627	125700	61012700	4460	4460	4460	4460	0
437	20240627	125600	61012700	4460	4460	4460	4460	0
438	20240627	125500	61012700	4460	4460	4460	4460	0
439	20240627	125400	61012700	4460	4460	4460	4460	0
440	20240627	125300	61012700	4460	4460	4460	4460	0
441	20240627	125200	61012700	4460	4460	4460	4460	0
442	20240627	125100	61012700	4460	4460	4460	4460	56
443	20240627	125000	60762940	4460	4460	4460	4460	655
444	20240627	124900	57841640	4460	4460	4460	4460	0
445	20240627	124800	57841640	4460	4460	4460	4460	0
446	20240627	124700	57841640	4460	4460	4460	4460	0
447	20240627	124600	57841640	4460	4460	4460	4460	0
448	20240627	124500	57841640	4460	4460	4460	4460	0
449	20240627	124400	57841640	4460	4460	4460	4460	2
450	20240627	124300	57832720	4460	4460	4460	4460	410
451	20240627	124200	56004120	4460	4465	4465	4460	2047
452	20240627	124100	46873695	4465	4465	4465	4465	0
453	20240627	124000	46873695	4465	4465	4465	4465	0
454	20240627	123900	46873695	4465	4465	4465	4465	0
455	20240627	123800	46873695	4465	4465	4465	4465	0
456	20240627	123700	46873695	4465	4465	4465	4465	0
457	20240627	123600	46873695	4465	4465	4465	4465	0
458	20240627	123500	46873695	4465	4465	4465	4465	0
459	20240627	123400	46873695	4465	4465	4465	4465	0
460	20240627	123300	46873695	4465	4465	4465	4465	0
461	20240627	123200	46873695	4465	4465	4465	4465	0
462	20240627	123100	46873695	4465	4465	4465	4465	1000
463	20240627	123000	42408695	4465	4465	4465	4465	0
464	20240627	122900	42408695	4465	4465	4465	4465	0
465	20240627	122800	42408695	4465	4465	4465	4465	0
466	20240627	122700	42408695	4465	4465	4465	4465	0
467	20240627	122600	42408695	4465	4465	4465	4465	0
468	20240627	122500	42408695	4465	4465	4465	4465	0
469	20240627	122400	42408695	4465	4465	4465	4465	0
470	20240627	122300	42408695	4465	4465	4465	4465	0
471	20240627	122200	42408695	4465	4465	4465	4465	0
472	20240627	122100	42408695	4465	4465	4465	4465	0
473	20240627	122000	42408695	4465	4465	4465	4465	2
474	20240627	121900	42399765	4465	4465	4465	4465	23
475	20240627	121800	42297070	4465	4465	4465	4465	0
476	20240627	121700	42297070	4465	4465	4465	4465	0
477	20240627	121600	42297070	4465	4465	4465	4465	0
478	20240627	121500	42297070	4465	4465	4465	4465	0
479	20240627	121400	42297070	4465	4465	4465	4465	0
480	20240627	121300	42297070	4465	4465	4465	4465	0
481	20240627	121200	42297070	4465	4465	4465	4465	0
482	20240627	121100	42297070	4465	4465	4465	4465	15
483	20240627	121000	42230095	4465	4465	4465	4465	0
484	20240627	120900	42230095	4465	4465	4465	4465	50
485	20240627	120800	42006845	4465	4465	4465	4465	0
486	20240627	120700	42006845	4465	4465	4465	4465	0
487	20240627	120600	42006845	4465	4465	4465	4465	0
488	20240627	120500	42006845	4465	4465	4465	4465	0
489	20240627	120400	42006845	4465	4465	4465	4465	0
490	20240627	120300	42006845	4465	4465	4465	4465	119
491	20240627	120200	41475510	4465	4460	4465	4460	121
492	20240627	120100	40935255	4460	4460	4460	4460	0
493	20240627	120000	40935255	4460	4460	4460	4460	0
494	20240627	115900	40935255	4460	4460	4460	4460	7
495	20240627	115800	40904035	4460	4460	4460	4460	0
496	20240627	115700	40904035	4460	4460	4460	4460	7
497	20240627	115600	40872815	4460	4460	4460	4460	0
498	20240627	115500	40872815	4460	4460	4460	4460	7
499	20240627	115400	40841595	4460	4460	4460	4460	0
500	20240627	115300	40841595	4460	4460	4460	4460	107
501	20240627	115200	40364375	4460	4460	4460	4460	0
502	20240627	115100	40364375	4460	4460	4460	4460	7
503	20240627	115000	40333155	4460	4460	4460	4460	0
504	20240627	114900	40333155	4460	4460	4460	4460	7
505	20240627	114800	40301935	4460	4460	4460	4460	0
506	20240627	114700	40301935	4460	4460	4460	4460	7
507	20240627	114600	40270715	4465	4465	4465	4465	0
508	20240627	114500	40270715	4465	4460	4465	4460	8
509	20240627	114400	40235030	4460	4460	4460	4460	545
510	20240627	114300	37804330	4460	4460	4460	4460	7
511	20240627	114200	37773110	4460	4460	4460	4460	0
512	20240627	114100	37773110	4460	4460	4460	4460	0
513	20240627	114000	37773110	4460	4460	4460	4460	6
514	20240627	113900	37746350	4460	4460	4460	4460	0
515	20240627	113800	37746350	4460	4460	4460	4460	698
516	20240627	113700	34633270	4460	4460	4460	4460	0
517	20240627	113600	34633270	4460	4460	4460	4460	7
518	20240627	113500	34602050	4460	4460	4460	4460	1
519	20240627	113400	34597590	4460	4460	4460	4460	7
520	20240627	113300	34566370	4460	4460	4460	4460	0
521	20240627	113200	34566370	4460	4460	4460	4460	7
522	20240627	113100	34535150	4460	4460	4460	4460	50
523	20240627	113000	34312150	4460	4460	4460	4460	7
524	20240627	112900	34280930	4460	4460	4460	4460	0
525	20240627	112800	34280930	4460	4460	4460	4460	7
526	20240627	112700	34249710	4460	4460	4460	4460	0
527	20240627	112600	34249710	4460	4460	4460	4460	7
528	20240627	112500	34218490	4460	4460	4460	4460	0
529	20240627	112400	34218490	4460	4460	4460	4460	7
530	20240627	112300	34187270	4460	4460	4460	4460	0
531	20240627	112200	34187270	4460	4460	4460	4460	0
532	20240627	112100	34187270	4460	4465	4465	4460	228
533	20240627	112000	33169285	4460	4460	4460	4460	0
534	20240627	111900	33169285	4460	4460	4460	4460	6
535	20240627	111800	33142525	4460	4460	4460	4460	0
536	20240627	111700	33142525	4460	4460	4460	4460	7
537	20240627	111600	33111305	4460	4460	4460	4460	0
538	20240627	111500	33111305	4460	4460	4460	4460	7
539	20240627	111400	33080085	4460	4460	4460	4460	0
540	20240627	111300	33080085	4460	4460	4460	4460	7
541	20240627	111200	33048865	4465	4465	4465	4465	14
542	20240627	111100	32986355	4465	4460	4465	4460	12
543	20240627	111000	32932810	4460	4460	4460	4460	0
544	20240627	110900	32932810	4460	4460	4460	4460	7
545	20240627	110800	32901590	4460	4460	4460	4460	0
546	20240627	110700	32901590	4460	4460	4460	4460	625
547	20240627	110600	30114090	4460	4460	4460	4460	0
548	20240627	110500	30114090	4460	4460	4460	4460	7
549	20240627	110400	30082870	4465	4465	4465	4465	400
550	20240627	110300	28296870	4460	4460	4460	4460	0
551	20240627	110200	28296870	4460	4465	4465	4460	9
552	20240627	110100	28256720	4465	4465	4465	4465	1
553	20240627	110000	28252255	4460	4460	4460	4460	7
554	20240627	105900	28221035	4460	4460	4460	4460	0
555	20240627	105800	28221035	4460	4460	4460	4460	44
556	20240627	105700	28024795	4465	4465	4465	4465	29
557	20240627	105600	27895310	4465	4465	4465	4465	2
558	20240627	105500	27886380	4465	4465	4465	4465	6
559	20240627	105400	27859590	4465	4465	4465	4465	2
560	20240627	105300	27850660	4465	4465	4465	4465	1
561	20240627	105200	27846195	4465	4465	4465	4465	1
562	20240627	105100	27841730	4465	4465	4465	4465	2
563	20240627	105000	27832800	4465	4465	4465	4465	1
564	20240627	104900	27828335	4465	4465	4465	4460	58
565	20240627	104800	27569645	4465	4465	4465	4465	1
566	20240627	104700	27565180	4460	4460	4460	4460	0
567	20240627	104600	27565180	4460	4460	4465	4460	467
568	20240627	104500	25482355	4465	4465	4465	4465	0
569	20240627	104400	25482355	4465	4465	4465	4465	50
570	20240627	104300	25259105	4465	4465	4465	4465	0
571	20240627	104200	25259105	4465	4465	4465	4465	0
572	20240627	104100	25259105	4465	4465	4465	4465	0
573	20240627	104000	25259105	4465	4465	4465	4465	176
574	20240627	103900	24473265	4465	4465	4465	4465	0
575	20240627	103800	24473265	4465	4465	4470	4465	503
576	20240627	103700	22227355	4470	4470	4470	4470	0
577	20240627	103600	22227355	4470	4470	4470	4470	4
578	20240627	103500	22209475	4465	4465	4465	4465	0
579	20240627	103400	22209475	4465	4465	4465	4465	0
580	20240627	103300	22209475	4465	4465	4465	4465	0
581	20240627	103200	22209475	4465	4465	4465	4465	0
582	20240627	103100	22209475	4465	4465	4465	4465	0
583	20240627	103000	22209475	4465	4465	4465	4465	331
584	20240627	102900	20731560	4465	4465	4465	4465	23
585	20240627	102800	20628865	4465	4465	4465	4465	0
586	20240627	102700	20628865	4465	4465	4465	4465	0
587	20240627	102600	20628865	4465	4465	4465	4465	0
588	20240627	102500	20628865	4465	4465	4465	4465	0
589	20240627	102400	20628865	4465	4465	4465	4465	0
590	20240627	102300	20628865	4465	4465	4465	4465	0
591	20240627	102200	20628865	4465	4465	4465	4465	0
592	20240627	102100	20628865	4465	4465	4465	4465	0
593	20240627	102000	20628865	4465	4465	4465	4465	0
594	20240627	101900	20628865	4465	4465	4465	4465	0
595	20240627	101800	20628865	4465	4460	4465	4460	14
596	20240627	101700	20566420	4465	4465	4465	4465	0
597	20240627	101600	20566420	4465	4465	4465	4465	0
598	20240627	101500	20566420	4465	4465	4465	4465	0
599	20240627	101400	20566420	4465	4465	4465	4465	0
600	20240627	101300	20566420	4465	4465	4465	4465	135
601	20240627	101200	19963645	4460	4460	4460	4460	148
602	20240627	101100	19303565	4465	4465	4465	4465	0
603	20240627	101000	19303565	4465	4465	4465	4465	0
604	20240627	100900	19303565	4465	4465	4465	4465	0
605	20240627	100800	19303565	4465	4465	4465	4465	0
606	20240627	100700	19303565	4465	4465	4465	4465	1
607	20240627	100600	19299100	4460	4460	4460	4460	0
608	20240627	100500	19299100	4460	4460	4460	4460	0
609	20240627	100400	19299100	4460	4465	4465	4460	40
610	20240627	100300	19120690	4465	4465	4465	4465	1
611	20240627	100200	19116225	4460	4460	4460	4460	600
612	20240627	100100	16440225	4470	4470	4470	4470	1
613	20240627	100000	16435755	4465	4465	4465	4465	12
614	20240627	095900	16382175	4465	4465	4465	4465	0
615	20240627	095800	16382175	4465	4465	4465	4465	0
616	20240627	095700	16382175	4465	4465	4465	4465	0
617	20240627	095600	16382175	4465	4465	4465	4465	0
618	20240627	095500	16382175	4465	4465	4465	4465	0
619	20240627	095400	16382175	4465	4465	4465	4465	0
620	20240627	095300	16382175	4465	4465	4465	4465	0
621	20240627	095200	16382175	4465	4465	4465	4465	0
622	20240627	095100	16382175	4465	4465	4465	4465	5
623	20240627	095000	16359850	4465	4465	4465	4465	0
624	20240627	094900	16359850	4465	4465	4465	4465	0
625	20240627	094800	16359850	4465	4465	4465	4465	56
626	20240627	094700	16109810	4465	4465	4465	4465	19
627	20240627	094600	16024975	4470	4470	4470	4470	0
628	20240627	094500	16024975	4470	4470	4470	4470	0
629	20240627	094400	16024975	4470	4470	4470	4470	0
630	20240627	094300	16024975	4470	4470	4470	4470	40
631	20240627	094200	15846175	4470	4470	4470	4470	1
632	20240627	094100	15841705	4470	4470	4470	4470	450
633	20240627	094000	13830205	4470	4470	4470	4470	0
634	20240627	093900	13830205	4470	4465	4470	4460	763
635	20240627	093800	10423560	4465	4465	4465	4465	200
636	20240627	093700	9530560	4465	4465	4465	4465	0
637	20240627	093600	9530560	4465	4465	4465	4465	0
638	20240627	093500	9530560	4465	4465	4465	4465	0
639	20240627	093400	9530560	4465	4465	4465	4465	3
640	20240627	093300	9517165	4470	4470	4470	4470	0
641	20240627	093200	9517165	4470	4470	4470	4470	2
642	20240627	093100	9508225	4465	4465	4465	4465	36
643	20240627	093000	9347485	4470	4470	4470	4470	0
644	20240627	092900	9347485	4470	4470	4470	4470	3
645	20240627	092800	9334075	4470	4470	4470	4470	0
646	20240627	092700	9334075	4470	4470	4470	4470	0
647	20240627	092600	9334075	4470	4470	4470	4470	0
648	20240627	092500	9334075	4470	4470	4470	4470	0
649	20240627	092400	9334075	4470	4470	4470	4470	0
650	20240627	092300	9334075	4470	4470	4470	4470	0
651	20240627	092200	9334075	4470	4470	4470	4470	0
652	20240627	092100	9334075	4470	4470	4470	4470	0
653	20240627	092000	9334075	4470	4470	4470	4470	0
654	20240627	091900	9334075	4470	4470	4470	4470	0
655	20240627	091800	9334075	4470	4465	4470	4465	426
656	20240627	091700	7431955	4470	4470	4470	4470	21
657	20240627	091600	7338085	4470	4470	4470	4470	0
658	20240627	091500	7338085	4470	4470	4470	4470	1
659	20240627	091400	7333615	4470	4470	4470	4470	242
660	20240627	091300	6251875	4470	4470	4470	4470	0
661	20240627	091200	6251875	4470	4470	4470	4470	10
662	20240627	091100	6207175	4470	4470	4470	4470	0
663	20240627	091000	6207175	4470	4470	4470	4470	0
664	20240627	090900	6207175	4470	4470	4470	4470	1
665	20240627	090800	6202705	4470	4475	4475	4470	1005
666	20240627	090700	1710250	4505	4505	4505	4505	0
667	20240627	090600	1710250	4505	4505	4505	4505	0
668	20240627	090500	1710250	4505	4505	4505	4505	0
669	20240627	090400	1710250	4505	4505	4505	4505	0
670	20240627	090300	1710250	4505	4505	4505	4505	0
671	20240627	090200	1710250	4505	4495	4505	4495	100
672	20240627	090100	1259760	4495	4495	4495	4495	21
673	20240627	090000	1165365	4465	4465	4465	4465	261