KissMeData/225530/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204800	110219930	5070	5070	5070	5070	186
3	20240627	204700	110219930	5070	5070	5070	5070	0
4	20240627	204600	110219930	5070	5070	5070	5070	0
5	20240627	204500	110219930	5070	5070	5070	5070	0
6	20240627	204400	110219930	5070	5070	5070	5070	0
7	20240627	204300	110219930	5070	5070	5070	5070	0
8	20240627	204200	110219930	5070	5070	5070	5070	0
9	20240627	204100	110219930	5070	5070	5070	5070	0
10	20240627	204000	110219930	5070	5070	5070	5070	0
11	20240627	203900	110219930	5070	5070	5070	5070	0
12	20240627	203800	110219930	5070	5070	5070	5070	0
13	20240627	203700	110219930	5070	5070	5070	5070	0
14	20240627	203600	110219930	5070	5070	5070	5070	0
15	20240627	203500	110219930	5070	5070	5070	5070	0
16	20240627	203400	110219930	5070	5070	5070	5070	0
17	20240627	203300	110219930	5070	5070	5070	5070	0
18	20240627	203200	110219930	5070	5070	5070	5070	0
19	20240627	203100	110219930	5070	5070	5070	5070	0
20	20240627	203000	110219930	5070	5070	5070	5070	0
21	20240627	202900	110219930	5070	5070	5070	5070	0
22	20240627	202800	110219930	5070	5070	5070	5070	0
23	20240627	202700	110219930	5070	5070	5070	5070	0
24	20240627	202600	110219930	5070	5070	5070	5070	0
25	20240627	202500	110219930	5070	5070	5070	5070	0
26	20240627	202400	110219930	5070	5070	5070	5070	0
27	20240627	202300	110219930	5070	5070	5070	5070	0
28	20240627	202200	110219930	5070	5070	5070	5070	0
29	20240627	202100	110219930	5070	5070	5070	5070	0
30	20240627	202000	110219930	5070	5070	5070	5070	0
31	20240627	201900	110219930	5070	5070	5070	5070	0
32	20240627	201800	110219930	5070	5070	5070	5070	186
33	20240627	201700	110219930	5070	5070	5070	5070	0
34	20240627	201600	110219930	5070	5070	5070	5070	0
35	20240627	201500	110219930	5070	5070	5070	5070	0
36	20240627	201400	110219930	5070	5070	5070	5070	0
37	20240627	201300	110219930	5070	5070	5070	5070	0
38	20240627	201200	110219930	5070	5070	5070	5070	0
39	20240627	201100	110219930	5070	5070	5070	5070	0
40	20240627	201000	110219930	5070	5070	5070	5070	0
41	20240627	200900	110219930	5070	5070	5070	5070	0
42	20240627	200800	110219930	5070	5070	5070	5070	0
43	20240627	200700	110219930	5070	5070	5070	5070	0
44	20240627	200600	110219930	5070	5070	5070	5070	0
45	20240627	200500	110219930	5070	5070	5070	5070	0
46	20240627	200400	110219930	5070	5070	5070	5070	0
47	20240627	200300	110219930	5070	5070	5070	5070	0
48	20240627	200200	110219930	5070	5070	5070	5070	0
49	20240627	200100	110219930	5070	5070	5070	5070	0
50	20240627	200000	110219930	5070	5070	5070	5070	0
51	20240627	195900	110219930	5070	5070	5070	5070	0
52	20240627	195800	110219930	5070	5070	5070	5070	0
53	20240627	195700	110219930	5070	5070	5070	5070	0
54	20240627	195600	110219930	5070	5070	5070	5070	0
55	20240627	195500	110219930	5070	5070	5070	5070	0
56	20240627	195400	110219930	5070	5070	5070	5070	0
57	20240627	195300	110219930	5070	5070	5070	5070	0
58	20240627	195200	110219930	5070	5070	5070	5070	0
59	20240627	195100	110219930	5070	5070	5070	5070	0
60	20240627	195000	110219930	5070	5070	5070	5070	0
61	20240627	194900	110219930	5070	5070	5070	5070	0
62	20240627	194800	110219930	5070	5070	5070	5070	186
63	20240627	194700	110219930	5070	5070	5070	5070	0
64	20240627	194600	110219930	5070	5070	5070	5070	0
65	20240627	194500	110219930	5070	5070	5070	5070	0
66	20240627	194400	110219930	5070	5070	5070	5070	0
67	20240627	194300	110219930	5070	5070	5070	5070	0
68	20240627	194200	110219930	5070	5070	5070	5070	0
69	20240627	194100	110219930	5070	5070	5070	5070	0
70	20240627	194000	110219930	5070	5070	5070	5070	0
71	20240627	193900	110219930	5070	5070	5070	5070	0
72	20240627	193800	110219930	5070	5070	5070	5070	0
73	20240627	193700	110219930	5070	5070	5070	5070	0
74	20240627	193600	110219930	5070	5070	5070	5070	0
75	20240627	193500	110219930	5070	5070	5070	5070	0
76	20240627	193400	110219930	5070	5070	5070	5070	0
77	20240627	193300	110219930	5070	5070	5070	5070	0
78	20240627	193200	110219930	5070	5070	5070	5070	0
79	20240627	193100	110219930	5070	5070	5070	5070	0
80	20240627	193000	110219930	5070	5070	5070	5070	0
81	20240627	192900	110219930	5070	5070	5070	5070	0
82	20240627	192800	110219930	5070	5070	5070	5070	0
83	20240627	192700	110219930	5070	5070	5070	5070	0
84	20240627	192600	110219930	5070	5070	5070	5070	0
85	20240627	192500	110219930	5070	5070	5070	5070	0
86	20240627	192400	110219930	5070	5070	5070	5070	0
87	20240627	192300	110219930	5070	5070	5070	5070	0
88	20240627	192200	110219930	5070	5070	5070	5070	0
89	20240627	192100	110219930	5070	5070	5070	5070	0
90	20240627	192000	110219930	5070	5070	5070	5070	0
91	20240627	191900	110219930	5070	5070	5070	5070	0
92	20240627	191800	110219930	5070	5070	5070	5070	186
93	20240627	191700	110219930	5070	5070	5070	5070	0
94	20240627	191600	110219930	5070	5070	5070	5070	0
95	20240627	191500	110219930	5070	5070	5070	5070	0
96	20240627	191400	110219930	5070	5070	5070	5070	0
97	20240627	191300	110219930	5070	5070	5070	5070	0
98	20240627	191200	110219930	5070	5070	5070	5070	0
99	20240627	191100	110219930	5070	5070	5070	5070	0
100	20240627	191000	110219930	5070	5070	5070	5070	0
101	20240627	190900	110219930	5070	5070	5070	5070	0
102	20240627	190800	110219930	5070	5070	5070	5070	0
103	20240627	190700	110219930	5070	5070	5070	5070	0
104	20240627	190600	110219930	5070	5070	5070	5070	0
105	20240627	190500	110219930	5070	5070	5070	5070	0
106	20240627	190400	110219930	5070	5070	5070	5070	0
107	20240627	190300	110219930	5070	5070	5070	5070	0
108	20240627	190200	110219930	5070	5070	5070	5070	0
109	20240627	190100	110219930	5070	5070	5070	5070	0
110	20240627	190000	110219930	5070	5070	5070	5070	0
111	20240627	185900	110219930	5070	5070	5070	5070	0
112	20240627	185800	110219930	5070	5070	5070	5070	0
113	20240627	185700	110219930	5070	5070	5070	5070	0
114	20240627	185600	110219930	5070	5070	5070	5070	0
115	20240627	185500	110219930	5070	5070	5070	5070	0
116	20240627	185400	110219930	5070	5070	5070	5070	0
117	20240627	185300	110219930	5070	5070	5070	5070	0
118	20240627	185200	110219930	5070	5070	5070	5070	0
119	20240627	185100	110219930	5070	5070	5070	5070	0
120	20240627	185000	110219930	5070	5070	5070	5070	0
121	20240627	184900	110219930	5070	5070	5070	5070	0
122	20240627	184800	110219930	5070	5070	5070	5070	186
123	20240627	184700	110219930	5070	5070	5070	5070	0
124	20240627	184600	110219930	5070	5070	5070	5070	0
125	20240627	184500	110219930	5070	5070	5070	5070	0
126	20240627	184400	110219930	5070	5070	5070	5070	0
127	20240627	184300	110219930	5070	5070	5070	5070	0
128	20240627	184200	110219930	5070	5070	5070	5070	0
129	20240627	184100	110219930	5070	5070	5070	5070	0
130	20240627	184000	110219930	5070	5070	5070	5070	0
131	20240627	183900	110219930	5070	5070	5070	5070	0
132	20240627	183800	110219930	5070	5070	5070	5070	0
133	20240627	183700	110219930	5070	5070	5070	5070	0
134	20240627	183600	110219930	5070	5070	5070	5070	0
135	20240627	183500	110219930	5070	5070	5070	5070	0
136	20240627	183400	110219930	5070	5070	5070	5070	0
137	20240627	183300	110219930	5070	5070	5070	5070	0
138	20240627	183200	110219930	5070	5070	5070	5070	0
139	20240627	183100	110219930	5070	5070	5070	5070	0
140	20240627	183000	110219930	5070	5070	5070	5070	0
141	20240627	182900	110219930	5070	5070	5070	5070	0
142	20240627	182800	110219930	5070	5070	5070	5070	0
143	20240627	182700	110219930	5070	5070	5070	5070	0
144	20240627	182600	110219930	5070	5070	5070	5070	0
145	20240627	182500	110219930	5070	5070	5070	5070	0
146	20240627	182400	110219930	5070	5070	5070	5070	0
147	20240627	182300	110219930	5070	5070	5070	5070	0
148	20240627	182200	110219930	5070	5070	5070	5070	0
149	20240627	182100	110219930	5070	5070	5070	5070	0
150	20240627	182000	110219930	5070	5070	5070	5070	0
151	20240627	181900	110219930	5070	5070	5070	5070	0
152	20240627	181800	110219930	5070	5070	5070	5070	186
153	20240627	181700	110219930	5070	5070	5070	5070	0
154	20240627	181600	110219930	5070	5070	5070	5070	0
155	20240627	181500	110219930	5070	5070	5070	5070	0
156	20240627	181400	110219930	5070	5070	5070	5070	0
157	20240627	181300	110219930	5070	5070	5070	5070	0
158	20240627	181200	110219930	5070	5070	5070	5070	0
159	20240627	181100	110219930	5070	5070	5070	5070	0
160	20240627	181000	110219930	5070	5070	5070	5070	0
161	20240627	180900	110219930	5070	5070	5070	5070	0
162	20240627	180800	110219930	5070	5070	5070	5070	0
163	20240627	180700	110219930	5070	5070	5070	5070	0
164	20240627	180600	110219930	5070	5070	5070	5070	0
165	20240627	180500	110219930	5070	5070	5070	5070	0
166	20240627	180400	110219930	5070	5070	5070	5070	0
167	20240627	180300	110219930	5070	5070	5070	5070	0
168	20240627	180200	110219930	5070	5070	5070	5070	0
169	20240627	180100	110219930	5070	5070	5070	5070	0
170	20240627	180000	110219930	5070	5070	5070	5070	0
171	20240627	175900	110219930	5070	5070	5070	5070	0
172	20240627	175800	110219930	5070	5070	5070	5070	0
173	20240627	175700	110219930	5070	5070	5070	5070	0
174	20240627	175600	110219930	5070	5070	5070	5070	0
175	20240627	175500	110219930	5070	5070	5070	5070	0
176	20240627	175400	110219930	5070	5070	5070	5070	0
177	20240627	175300	110219930	5070	5070	5070	5070	0
178	20240627	175200	110219930	5070	5070	5070	5070	0
179	20240627	175100	110219930	5070	5070	5070	5070	0
180	20240627	175000	110219930	5070	5070	5070	5070	0
181	20240627	174900	110219930	5070	5070	5070	5070	0
182	20240627	174800	110219930	5070	5070	5070	5070	186
183	20240627	174700	110219930	5070	5070	5070	5070	0
184	20240627	174600	110219930	5070	5070	5070	5070	0
185	20240627	174500	110219930	5070	5070	5070	5070	0
186	20240627	174400	110219930	5070	5070	5070	5070	0
187	20240627	174300	110219930	5070	5070	5070	5070	0
188	20240627	174200	110219930	5070	5070	5070	5070	0
189	20240627	174100	110219930	5070	5070	5070	5070	0
190	20240627	174000	110219930	5070	5070	5070	5070	0
191	20240627	173900	110219930	5070	5070	5070	5070	0
192	20240627	173800	110219930	5070	5070	5070	5070	0
193	20240627	173700	110219930	5070	5070	5070	5070	0
194	20240627	173600	110219930	5070	5070	5070	5070	0
195	20240627	173500	110219930	5070	5070	5070	5070	0
196	20240627	173400	110219930	5070	5070	5070	5070	0
197	20240627	173300	110219930	5070	5070	5070	5070	0
198	20240627	173200	110219930	5070	5070	5070	5070	0
199	20240627	173100	110219930	5070	5070	5070	5070	0
200	20240627	173000	110219930	5070	5070	5070	5070	0
201	20240627	172900	110219930	5070	5070	5070	5070	0
202	20240627	172800	110219930	5070	5070	5070	5070	0
203	20240627	172700	110219930	5070	5070	5070	5070	0
204	20240627	172600	110219930	5070	5070	5070	5070	0
205	20240627	172500	110219930	5070	5070	5070	5070	0
206	20240627	172400	110219930	5070	5070	5070	5070	0
207	20240627	172300	110219930	5070	5070	5070	5070	0
208	20240627	172200	110219930	5070	5070	5070	5070	0
209	20240627	172100	110219930	5070	5070	5070	5070	0
210	20240627	172000	110219930	5070	5070	5070	5070	0
211	20240627	171900	110219930	5070	5070	5070	5070	0
212	20240627	171800	110219930	5070	5070	5070	5070	186
213	20240627	171700	110219930	5070	5070	5070	5070	0
214	20240627	171600	110219930	5070	5070	5070	5070	0
215	20240627	171500	110219930	5070	5070	5070	5070	0
216	20240627	171400	110219930	5070	5070	5070	5070	0
217	20240627	171300	110219930	5070	5070	5070	5070	0
218	20240627	171200	110219930	5070	5070	5070	5070	0
219	20240627	171100	110219930	5070	5070	5070	5070	0
220	20240627	171000	110219930	5070	5070	5070	5070	0
221	20240627	170900	110219930	5070	5070	5070	5070	0
222	20240627	170800	110219930	5070	5070	5070	5070	0
223	20240627	170700	110219930	5070	5070	5070	5070	0
224	20240627	170600	110219930	5070	5070	5070	5070	0
225	20240627	170500	110219930	5070	5070	5070	5070	0
226	20240627	170400	110219930	5070	5070	5070	5070	0
227	20240627	170300	110219930	5070	5070	5070	5070	0
228	20240627	170200	110219930	5070	5070	5070	5070	0
229	20240627	170100	110219930	5070	5070	5070	5070	0
230	20240627	170000	110219930	5070	5070	5070	5070	0
231	20240627	165900	110219930	5070	5070	5070	5070	0
232	20240627	165800	110219930	5070	5070	5070	5070	0
233	20240627	165700	110219930	5070	5070	5070	5070	0
234	20240627	165600	110219930	5070	5070	5070	5070	0
235	20240627	165500	110219930	5070	5070	5070	5070	0
236	20240627	165400	110219930	5070	5070	5070	5070	0
237	20240627	165300	110219930	5070	5070	5070	5070	0
238	20240627	165200	110219930	5070	5070	5070	5070	0
239	20240627	165100	110219930	5070	5070	5070	5070	0
240	20240627	165000	110219930	5070	5070	5070	5070	0
241	20240627	164900	110219930	5070	5070	5070	5070	0
242	20240627	164800	110219930	5070	5070	5070	5070	186
243	20240627	164700	110219930	5070	5070	5070	5070	0
244	20240627	164600	110219930	5070	5070	5070	5070	0
245	20240627	164500	110219930	5070	5070	5070	5070	0
246	20240627	164400	110219930	5070	5070	5070	5070	0
247	20240627	164300	110219930	5070	5070	5070	5070	0
248	20240627	164200	110219930	5070	5070	5070	5070	0
249	20240627	164100	110219930	5070	5070	5070	5070	0
250	20240627	164000	110219930	5070	5070	5070	5070	0
251	20240627	163900	110219930	5070	5070	5070	5070	0
252	20240627	163800	110219930	5070	5070	5070	5070	0
253	20240627	163700	110219930	5070	5070	5070	5070	0
254	20240627	163600	110219930	5070	5070	5070	5070	0
255	20240627	163500	110219930	5070	5070	5070	5070	0
256	20240627	163400	110219930	5070	5070	5070	5070	0
257	20240627	163300	110219930	5070	5070	5070	5070	0
258	20240627	163200	110219930	5070	5070	5070	5070	0
259	20240627	163100	110219930	5070	5070	5070	5070	0
260	20240627	163000	110219930	5070	5070	5070	5070	0
261	20240627	162900	110219930	5070	5070	5070	5070	0
262	20240627	162800	110219930	5070	5070	5070	5070	0
263	20240627	162700	110219930	5070	5070	5070	5070	0
264	20240627	162600	110219930	5070	5070	5070	5070	0
265	20240627	162500	110219930	5070	5070	5070	5070	0
266	20240627	162400	110219930	5070	5070	5070	5070	0
267	20240627	162300	110219930	5070	5070	5070	5070	0
268	20240627	162200	110219930	5070	5070	5070	5070	0
269	20240627	162100	110219930	5070	5070	5070	5070	0
270	20240627	162000	110219930	5070	5070	5070	5070	0
271	20240627	161900	110219930	5070	5070	5070	5070	0
272	20240627	161800	110219930	5070	5070	5070	5070	186
273	20240627	161700	110219930	5070	5070	5070	5070	0
274	20240627	161600	110219930	5070	5070	5070	5070	0
275	20240627	161500	110219930	5070	5070	5070	5070	0
276	20240627	161400	110219930	5070	5070	5070	5070	0
277	20240627	161300	110219930	5070	5070	5070	5070	0
278	20240627	161200	110219930	5070	5070	5070	5070	0
279	20240627	161100	110219930	5070	5070	5070	5070	0
280	20240627	161000	110219930	5070	5070	5070	5070	0
281	20240627	160900	110219930	5070	5070	5070	5070	0
282	20240627	160800	110219930	5070	5070	5070	5070	0
283	20240627	160700	110219930	5070	5070	5070	5070	0
284	20240627	160600	110219930	5070	5070	5070	5070	0
285	20240627	160500	110219930	5070	5070	5070	5070	0
286	20240627	160400	110219930	5070	5070	5070	5070	0
287	20240627	160300	110219930	5070	5070	5070	5070	0
288	20240627	160200	110219930	5070	5070	5070	5070	0
289	20240627	160100	110219930	5070	5070	5070	5070	0
290	20240627	160000	110219930	5070	5070	5070	5070	0
291	20240627	155900	110219930	5070	5070	5070	5070	0
292	20240627	155800	110219930	5070	5070	5070	5070	0
293	20240627	155700	110219930	5070	5070	5070	5070	0
294	20240627	155600	110219930	5070	5070	5070	5070	0
295	20240627	155500	110219930	5070	5070	5070	5070	0
296	20240627	155400	110219930	5070	5070	5070	5070	0
297	20240627	155300	110219930	5070	5070	5070	5070	0
298	20240627	155200	110219930	5070	5070	5070	5070	0
299	20240627	155100	110219930	5070	5070	5070	5070	0
300	20240627	155000	110219930	5070	5070	5070	5070	0
301	20240627	154900	110219930	5070	5070	5070	5070	0
302	20240627	154800	110219930	5070	5070	5070	5070	186
303	20240627	154700	110219930	5070	5070	5070	5070	0
304	20240627	154600	110219930	5070	5070	5070	5070	0
305	20240627	154500	110219930	5070	5070	5070	5070	0
306	20240627	154400	110219930	5070	5070	5070	5070	0
307	20240627	154300	110219930	5070	5070	5070	5070	0
308	20240627	154200	110219930	5070	5070	5070	5070	0
309	20240627	154100	110219930	5070	5070	5070	5070	0
310	20240627	154000	110219930	5070	5070	5070	5070	0
311	20240627	153900	110219930	5070	5070	5070	5070	0
312	20240627	153800	110219930	5070	5070	5070	5070	0
313	20240627	153700	110219930	5070	5070	5070	5070	0
314	20240627	153600	110219930	5070	5070	5070	5070	0
315	20240627	153500	110219930	5070	5070	5070	5070	0
316	20240627	153400	110219930	5070	5070	5070	5070	0
317	20240627	153300	110219930	5070	5070	5070	5070	0
318	20240627	153200	110219930	5070	5070	5070	5070	0
319	20240627	153100	110219930	5070	5070	5070	5070	0
320	20240627	153000	110219930	5070	5070	5070	5070	186
321	20240627	152900	109276910	5070	5070	5070	5070	0
322	20240627	152800	109276910	5070	5070	5070	5070	0
323	20240627	152700	109276910	5070	5070	5070	5070	0
324	20240627	152600	109276910	5070	5070	5070	5070	0
325	20240627	152500	109276910	5070	5070	5070	5070	0
326	20240627	152400	109276910	5070	5070	5070	5070	0
327	20240627	152300	109276910	5070	5070	5070	5070	0
328	20240627	152200	109276910	5070	5070	5070	5070	0
329	20240627	152100	109276910	5070	5070	5070	5070	0
330	20240627	152000	109276910	5070	5070	5070	5070	0
331	20240627	151900	109276910	5070	5070	5070	5070	431
332	20240627	151800	107091740	5090	5090	5090	5090	1
333	20240627	151700	107086650	5060	5060	5060	5060	0
334	20240627	151600	107086650	5060	5060	5060	5060	0
335	20240627	151500	107086650	5060	5060	5060	5060	63
336	20240627	151400	106767870	5080	5080	5080	5080	0
337	20240627	151300	106767870	5080	5080	5080	5080	0
338	20240627	151200	106767870	5080	5080	5080	5080	0
339	20240627	151100	106767870	5080	5070	5080	5070	4
340	20240627	151000	106747580	5090	5090	5090	5090	0
341	20240627	150900	106747580	5090	5090	5090	5090	0
342	20240627	150800	106747580	5090	5090	5090	5090	0
343	20240627	150700	106747580	5090	5090	5090	5090	0
344	20240627	150600	106747580	5090	5090	5090	5090	0
345	20240627	150500	106747580	5090	5090	5090	5090	0
346	20240627	150400	106747580	5090	5090	5090	5090	0
347	20240627	150300	106747580	5090	5090	5090	5090	0
348	20240627	150200	106747580	5090	5090	5090	5090	0
349	20240627	150100	106747580	5090	5090	5090	5090	0
350	20240627	150000	106747580	5090	5090	5090	5090	0
351	20240627	145900	106747580	5090	5090	5090	5090	20
352	20240627	145800	106645780	5090	5090	5090	5090	0
353	20240627	145700	106645780	5090	5090	5090	5090	0
354	20240627	145600	106645780	5090	5090	5090	5090	0
355	20240627	145500	106645780	5090	5090	5090	5090	0
356	20240627	145400	106645780	5090	5090	5090	5090	0
357	20240627	145300	106645780	5090	5090	5090	5090	1
358	20240627	145200	106640690	5060	5070	5070	5060	890
359	20240627	145100	102135060	5080	5080	5080	5080	0
360	20240627	145000	102135060	5080	5080	5080	5080	196
361	20240627	144900	101139380	5080	5080	5080	5080	0
362	20240627	144800	101139380	5080	5080	5080	5080	0
363	20240627	144700	101139380	5080	5080	5080	5080	0
364	20240627	144600	101139380	5080	5080	5080	5080	197
365	20240627	144500	100138620	5080	5080	5080	5080	0
366	20240627	144400	100138620	5080	5080	5080	5080	0
367	20240627	144300	100138620	5080	5080	5080	5080	0
368	20240627	144200	100138620	5080	5080	5080	5080	0
369	20240627	144100	100138620	5080	5080	5080	5080	0
370	20240627	144000	100138620	5080	5080	5080	5080	0
371	20240627	143900	100138620	5080	5080	5080	5080	1
372	20240627	143800	100133540	5070	5070	5070	5070	0
373	20240627	143700	100133540	5070	5070	5070	5070	0
374	20240627	143600	100133540	5070	5070	5070	5070	0
375	20240627	143500	100133540	5070	5070	5070	5070	94
376	20240627	143400	99656960	5070	5070	5070	5070	403
377	20240627	143300	97613750	5080	5080	5080	5080	0
378	20240627	143200	97613750	5080	5070	5080	5070	369
379	20240627	143100	95742910	5070	5080	5080	5070	2056
380	20240627	143000	85315030	5070	5070	5070	5070	100
381	20240627	142900	84808030	5070	5070	5070	5070	0
382	20240627	142800	84808030	5070	5070	5070	5070	0
383	20240627	142700	84808030	5070	5070	5070	5070	0
384	20240627	142600	84808030	5070	5070	5070	5070	0
385	20240627	142500	84808030	5070	5070	5070	5070	47
386	20240627	142400	84569740	5090	5090	5090	5090	0
387	20240627	142300	84569740	5090	5090	5090	5090	0
388	20240627	142200	84569740	5090	5090	5090	5090	0
389	20240627	142100	84569740	5090	5090	5090	5090	0
390	20240627	142000	84569740	5090	5090	5090	5090	0
391	20240627	141900	84569740	5090	5090	5090	5090	0
392	20240627	141800	84569740	5090	5090	5090	5090	0
393	20240627	141700	84569740	5090	5090	5090	5090	0
394	20240627	141600	84569740	5090	5090	5090	5090	0
395	20240627	141500	84569740	5090	5090	5090	5090	1
396	20240627	141400	84564650	5090	5090	5090	5090	0
397	20240627	141300	84564650	5090	5090	5090	5090	0
398	20240627	141200	84564650	5090	5090	5090	5090	0
399	20240627	141100	84564650	5090	5090	5090	5090	0
400	20240627	141000	84564650	5090	5090	5090	5090	0
401	20240627	140900	84564650	5090	5090	5090	5090	0
402	20240627	140800	84564650	5090	5090	5090	5090	0
403	20240627	140700	84564650	5090	5090	5090	5090	0
404	20240627	140600	84564650	5090	5090	5090	5090	40
405	20240627	140500	84361050	5090	5090	5090	5090	0
406	20240627	140400	84361050	5090	5090	5090	5090	0
407	20240627	140300	84361050	5090	5090	5090	5090	0
408	20240627	140200	84361050	5090	5090	5090	5090	0
409	20240627	140100	84361050	5090	5090	5090	5090	0
410	20240627	140000	84361050	5090	5090	5090	5090	0
411	20240627	135900	84361050	5090	5090	5090	5090	0
412	20240627	135800	84361050	5090	5090	5090	5090	0
413	20240627	135700	84361050	5090	5090	5090	5090	0
414	20240627	135600	84361050	5090	5090	5090	5090	0
415	20240627	135500	84361050	5090	5090	5090	5090	0
416	20240627	135400	84361050	5090	5090	5090	5090	0
417	20240627	135300	84361050	5090	5090	5090	5090	1
418	20240627	135200	84355960	5090	5090	5090	5090	0
419	20240627	135100	84355960	5090	5090	5090	5090	0
420	20240627	135000	84355960	5090	5090	5090	5090	0
421	20240627	134900	84355960	5090	5090	5090	5090	0
422	20240627	134800	84355960	5090	5090	5090	5090	381
423	20240627	134700	82416670	5090	5090	5090	5090	0
424	20240627	134600	82416670	5090	5090	5090	5090	0
425	20240627	134500	82416670	5090	5090	5090	5090	323
426	20240627	134400	80772600	5100	5100	5100	5100	0
427	20240627	134300	80772600	5100	5100	5100	5100	0
428	20240627	134200	80772600	5100	5100	5100	5100	1
429	20240627	134100	80767500	5080	5080	5080	5080	0
430	20240627	134000	80767500	5080	5080	5080	5080	0
431	20240627	133900	80767500	5080	5080	5080	5080	0
432	20240627	133800	80767500	5080	5080	5080	5080	0
433	20240627	133700	80767500	5080	5080	5080	5080	0
434	20240627	133600	80767500	5080	5080	5080	5080	0
435	20240627	133500	80767500	5080	5080	5080	5080	0
436	20240627	133400	80767500	5080	5080	5080	5080	0
437	20240627	133300	80767500	5080	5080	5080	5080	0
438	20240627	133200	80767500	5080	5080	5080	5080	0
439	20240627	133100	80767500	5080	5080	5080	5080	98
440	20240627	133000	80269660	5080	5080	5080	5080	0
441	20240627	132900	80269660	5080	5080	5080	5080	0
442	20240627	132800	80269660	5080	5080	5080	5080	0
443	20240627	132700	80269660	5080	5080	5080	5080	0
444	20240627	132600	80269660	5080	5080	5080	5080	0
445	20240627	132500	80269660	5080	5080	5080	5080	0
446	20240627	132400	80269660	5080	5080	5080	5080	0
447	20240627	132300	80269660	5080	5080	5080	5080	0
448	20240627	132200	80269660	5080	5080	5080	5080	0
449	20240627	132100	80269660	5080	5080	5080	5080	0
450	20240627	132000	80269660	5080	5080	5080	5080	0
451	20240627	131900	80269660	5080	5080	5080	5080	0
452	20240627	131800	80269660	5080	5080	5080	5080	0
453	20240627	131700	80269660	5080	5080	5080	5080	0
454	20240627	131600	80269660	5080	5080	5080	5080	0
455	20240627	131500	80269660	5080	5080	5080	5080	0
456	20240627	131400	80269660	5080	5080	5080	5080	0
457	20240627	131300	80269660	5080	5080	5080	5080	0
458	20240627	131200	80269660	5080	5080	5080	5080	0
459	20240627	131100	80269660	5080	5080	5080	5080	0
460	20240627	131000	80269660	5080	5080	5080	5080	0
461	20240627	130900	80269660	5080	5080	5080	5080	0
462	20240627	130800	80269660	5080	5080	5080	5080	0
463	20240627	130700	80269660	5080	5080	5080	5080	0
464	20240627	130600	80269660	5080	5080	5080	5080	0
465	20240627	130500	80269660	5080	5080	5080	5080	0
466	20240627	130400	80269660	5080	5080	5080	5080	0
467	20240627	130300	80269660	5080	5080	5080	5080	0
468	20240627	130200	80269660	5080	5080	5080	5080	0
469	20240627	130100	80269660	5080	5080	5080	5080	0
470	20240627	130000	80269660	5080	5080	5080	5080	0
471	20240627	125900	80269660	5080	5080	5080	5080	0
472	20240627	125800	80269660	5080	5080	5080	5080	1
473	20240627	125700	80264580	5080	5080	5080	5080	0
474	20240627	125600	80264580	5080	5080	5080	5080	0
475	20240627	125500	80264580	5080	5080	5080	5080	0
476	20240627	125400	80264580	5080	5080	5080	5080	0
477	20240627	125300	80264580	5080	5080	5080	5080	0
478	20240627	125200	80264580	5080	5080	5080	5080	0
479	20240627	125100	80264580	5080	5080	5080	5080	0
480	20240627	125000	80264580	5080	5080	5080	5080	0
481	20240627	124900	80264580	5080	5080	5080	5080	15
482	20240627	124800	80188380	5090	5090	5090	5090	0
483	20240627	124700	80188380	5090	5090	5090	5090	1
484	20240627	124600	80183290	5060	5060	5060	5060	0
485	20240627	124500	80183290	5060	5060	5060	5060	0
486	20240627	124400	80183290	5060	5060	5060	5060	0
487	20240627	124300	80183290	5060	5060	5060	5060	0
488	20240627	124200	80183290	5060	5060	5060	5060	0
489	20240627	124100	80183290	5060	5060	5060	5060	400
490	20240627	124000	78159290	5060	5070	5070	5060	616
491	20240627	123900	75041320	5080	5080	5080	5080	0
492	20240627	123800	75041320	5080	5080	5080	5080	0
493	20240627	123700	75041320	5080	5080	5080	5080	0
494	20240627	123600	75041320	5080	5080	5080	5080	0
495	20240627	123500	75041320	5080	5080	5080	5080	0
496	20240627	123400	75041320	5080	5080	5080	5080	0
497	20240627	123300	75041320	5080	5080	5080	5080	600
498	20240627	123200	71993320	5080	5080	5080	5080	2
499	20240627	123100	71983160	5080	5080	5080	5080	0
500	20240627	123000	71983160	5080	5080	5080	5080	500
501	20240627	122900	69443160	5080	5080	5080	5080	0
502	20240627	122800	69443160	5080	5080	5080	5080	0
503	20240627	122700	69443160	5080	5080	5080	5080	0
504	20240627	122600	69443160	5080	5080	5080	5080	0
505	20240627	122500	69443160	5080	5080	5080	5080	0
506	20240627	122400	69443160	5080	5080	5080	5080	0
507	20240627	122300	69443160	5080	5080	5080	5080	0
508	20240627	122200	69443160	5080	5080	5080	5080	1
509	20240627	122100	69438080	5060	5060	5060	5060	0
510	20240627	122000	69438080	5060	5060	5060	5060	0
511	20240627	121900	69438080	5060	5070	5070	5060	2051
512	20240627	121800	59060010	5060	5060	5060	5060	0
513	20240627	121700	59060010	5060	5060	5060	5060	0
514	20240627	121600	59060010	5060	5060	5060	5060	0
515	20240627	121500	59060010	5060	5060	5060	5060	0
516	20240627	121400	59060010	5060	5060	5060	5060	0
517	20240627	121300	59060010	5060	5070	5070	5060	1143
518	20240627	121200	53275690	5080	5080	5080	5080	0
519	20240627	121100	53275690	5080	5080	5080	5080	0
520	20240627	121000	53275690	5080	5080	5080	5080	0
521	20240627	120900	53275690	5080	5080	5080	5080	0
522	20240627	120800	53275690	5080	5080	5080	5080	0
523	20240627	120700	53275690	5080	5080	5080	5080	10
524	20240627	120600	53224890	5080	5080	5080	5080	0
525	20240627	120500	53224890	5080	5080	5080	5080	0
526	20240627	120400	53224890	5080	5080	5080	5080	0
527	20240627	120300	53224890	5080	5080	5080	5080	0
528	20240627	120200	53224890	5080	5080	5080	5080	9
529	20240627	120100	53179170	5080	5080	5080	5080	0
530	20240627	120000	53179170	5080	5080	5080	5080	0
531	20240627	115900	53179170	5080	5080	5080	5080	0
532	20240627	115800	53179170	5080	5080	5080	5080	0
533	20240627	115700	53179170	5080	5080	5080	5080	0
534	20240627	115600	53179170	5080	5080	5080	5080	0
535	20240627	115500	53179170	5080	5080	5080	5080	0
536	20240627	115400	53179170	5080	5080	5080	5080	0
537	20240627	115300	53179170	5080	5080	5080	5080	0
538	20240627	115200	53179170	5080	5080	5080	5080	4
539	20240627	115100	53158850	5070	5070	5070	5070	0
540	20240627	115000	53158850	5070	5070	5070	5070	100
541	20240627	114900	52651850	5070	5070	5070	5070	0
542	20240627	114800	52651850	5070	5070	5070	5070	200
543	20240627	114700	51637850	5070	5070	5070	5070	0
544	20240627	114600	51637850	5070	5070	5070	5070	0
545	20240627	114500	51637850	5070	5070	5070	5070	0
546	20240627	114400	51637850	5070	5070	5070	5070	0
547	20240627	114300	51637850	5070	5070	5070	5070	0
548	20240627	114200	51637850	5070	5070	5070	5070	0
549	20240627	114100	51637850	5070	5070	5070	5070	0
550	20240627	114000	51637850	5070	5070	5070	5070	0
551	20240627	113900	51637850	5070	5070	5070	5070	0
552	20240627	113800	51637850	5070	5070	5070	5070	0
553	20240627	113700	51637850	5070	5070	5070	5070	3
554	20240627	113600	51622640	5060	5060	5060	5060	0
555	20240627	113500	51622640	5060	5060	5060	5060	0
556	20240627	113400	51622640	5060	5060	5060	5060	0
557	20240627	113300	51622640	5060	5060	5060	5060	0
558	20240627	113200	51622640	5060	5060	5060	5060	0
559	20240627	113100	51622640	5060	5060	5060	5060	0
560	20240627	113000	51622640	5060	5060	5060	5060	0
561	20240627	112900	51622640	5060	5060	5060	5060	0
562	20240627	112800	51622640	5060	5060	5060	5060	6
563	20240627	112700	51592280	5060	5060	5060	5060	0
564	20240627	112600	51592280	5060	5060	5060	5060	0
565	20240627	112500	51592280	5060	5060	5060	5060	0
566	20240627	112400	51592280	5060	5070	5070	5060	500
567	20240627	112300	49061770	5060	5060	5060	5060	0
568	20240627	112200	49061770	5060	5060	5060	5060	997
569	20240627	112100	44016950	5060	5060	5060	5060	0
570	20240627	112000	44016950	5060	5060	5060	5060	0
571	20240627	111900	44016950	5060	5060	5060	5060	0
572	20240627	111800	44016950	5060	5060	5060	5060	0
573	20240627	111700	44016950	5060	5060	5060	5060	0
574	20240627	111600	44016950	5060	5060	5060	5060	0
575	20240627	111500	44016950	5060	5060	5060	5060	501
576	20240627	111400	41481890	5060	5060	5060	5060	0
577	20240627	111300	41481890	5060	5070	5070	5060	1076
578	20240627	111200	36037320	5070	5070	5070	5070	0
579	20240627	111100	36037320	5070	5070	5070	5070	0
580	20240627	111000	36037320	5070	5070	5070	5070	5
581	20240627	110900	36011970	5060	5060	5060	5060	0
582	20240627	110800	36011970	5060	5060	5060	5060	0
583	20240627	110700	36011970	5060	5060	5060	5060	0
584	20240627	110600	36011970	5060	5060	5060	5060	0
585	20240627	110500	36011970	5060	5070	5070	5060	468
586	20240627	110400	33643490	5080	5080	5080	5080	0
587	20240627	110300	33643490	5080	5070	5080	5070	505
588	20240627	110200	31083090	5070	5070	5070	5070	40
589	20240627	110100	30880290	5070	5070	5070	5070	75
590	20240627	110000	30500040	5070	5070	5070	5070	0
591	20240627	105900	30500040	5070	5070	5070	5070	49
592	20240627	105800	30251610	5070	5070	5070	5070	1
593	20240627	105700	30246540	5080	5080	5080	5080	2
594	20240627	105600	30236380	5070	5070	5070	5070	0
595	20240627	105500	30236380	5070	5070	5070	5070	76
596	20240627	105400	29851060	5070	5070	5070	5070	128
597	20240627	105300	29202100	5070	5070	5070	5070	210
598	20240627	105200	28137400	5080	5070	5080	5070	14
599	20240627	105100	28066320	5080	5080	5080	5080	0
600	20240627	105000	28066320	5080	5080	5080	5080	0
601	20240627	104900	28066320	5080	5080	5080	5080	0
602	20240627	104800	28066320	5080	5080	5080	5080	0
603	20240627	104700	28066320	5080	5080	5080	5080	0
604	20240627	104600	28066320	5080	5080	5080	5080	0
605	20240627	104500	28066320	5080	5080	5080	5080	0
606	20240627	104400	28066320	5080	5080	5080	5080	0
607	20240627	104300	28066320	5080	5080	5080	5080	0
608	20240627	104200	28066320	5080	5080	5080	5080	13
609	20240627	104100	28000280	5080	5080	5080	5080	1
610	20240627	104000	27995200	5080	5080	5080	5080	0
611	20240627	103900	27995200	5080	5080	5080	5080	0
612	20240627	103800	27995200	5080	5080	5080	5080	1
613	20240627	103700	27990120	5070	5070	5070	5070	0
614	20240627	103600	27990120	5070	5070	5070	5070	0
615	20240627	103500	27990120	5070	5070	5070	5070	50
616	20240627	103400	27736620	5060	5060	5060	5060	0
617	20240627	103300	27736620	5060	5060	5060	5060	0
618	20240627	103200	27736620	5060	5060	5060	5060	0
619	20240627	103100	27736620	5060	5060	5060	5060	0
620	20240627	103000	27736620	5060	5060	5060	5060	0
621	20240627	102900	27736620	5060	5060	5060	5060	0
622	20240627	102800	27736620	5060	5060	5060	5060	0
623	20240627	102700	27736620	5060	5060	5060	5060	15
624	20240627	102600	27660720	5060	5060	5060	5060	100
625	20240627	102500	27154720	5080	5080	5080	5080	0
626	20240627	102400	27154720	5080	5080	5080	5080	1
627	20240627	102300	27149640	5070	5070	5070	5070	0
628	20240627	102200	27149640	5070	5070	5070	5070	0
629	20240627	102100	27149640	5070	5070	5070	5070	0
630	20240627	102000	27149640	5070	5070	5070	5070	0
631	20240627	101900	27149640	5070	5070	5070	5070	0
632	20240627	101800	27149640	5070	5070	5070	5070	0
633	20240627	101700	27149640	5070	5070	5070	5070	0
634	20240627	101600	27149640	5070	5070	5070	5070	538
635	20240627	101500	24421980	5070	5070	5070	5070	1
636	20240627	101400	24416910	5080	5080	5080	5080	0
637	20240627	101300	24416910	5080	5080	5080	5080	0
638	20240627	101200	24416910	5080	5080	5080	5080	0
639	20240627	101100	24416910	5080	5080	5080	5080	0
640	20240627	101000	24416910	5080	5080	5080	5080	1
641	20240627	100900	24411830	5060	5070	5070	5060	652
642	20240627	100800	21110680	5080	5070	5080	5070	26
643	20240627	100700	20978850	5070	5070	5070	5070	25
644	20240627	100600	20852100	5090	5090	5090	5090	0
645	20240627	100500	20852100	5090	5090	5090	5090	0
646	20240627	100400	20852100	5090	5090	5090	5090	0
647	20240627	100300	20852100	5090	5090	5090	5090	1
648	20240627	100200	20847010	5080	5080	5080	5080	11
649	20240627	100100	20791130	5090	5090	5090	5090	1
650	20240627	100000	20786040	5080	5080	5080	5080	3
651	20240627	095900	20770800	5080	5080	5080	5080	0
652	20240627	095800	20770800	5080	5080	5080	5080	0
653	20240627	095700	20770800	5080	5080	5080	5080	0
654	20240627	095600	20770800	5080	5080	5080	5080	21
655	20240627	095500	20664120	5060	5060	5060	5060	0
656	20240627	095400	20664120	5060	5070	5070	5060	1005
657	20240627	095300	15571570	5090	5090	5090	5090	0
658	20240627	095200	15571570	5090	5090	5090	5090	0
659	20240627	095100	15571570	5090	5080	5090	5080	18
660	20240627	095000	15480070	5080	5080	5080	5080	14
661	20240627	094900	15408950	5090	5090	5090	5090	0
662	20240627	094800	15408950	5090	5090	5090	5090	0
663	20240627	094700	15408950	5090	5090	5090	5090	1
664	20240627	094600	15403860	5100	5100	5100	5100	0
665	20240627	094500	15403860	5100	5100	5100	5100	0
666	20240627	094400	15403860	5100	5100	5100	5100	0
667	20240627	094300	15403860	5100	5100	5100	5100	0
668	20240627	094200	15403860	5100	5100	5100	5100	0
669	20240627	094100	15403860	5100	5100	5100	5100	0
670	20240627	094000	15403860	5100	5100	5100	5100	0
671	20240627	093900	15403860	5100	5100	5100	5100	0
672	20240627	093800	15403860	5100	5100	5100	5100	0
673	20240627	093700	15403860	5100	5100	5100	5100	0
674	20240627	093600	15403860	5100	5100	5100	5100	0
675	20240627	093500	15403860	5100	5100	5100	5100	0
676	20240627	093400	15403860	5100	5100	5100	5100	0
677	20240627	093300	15403860	5100	5100	5100	5100	0
678	20240627	093200	15403860	5100	5100	5100	5100	0
679	20240627	093100	15403860	5100	5100	5100	5100	0
680	20240627	093000	15403860	5100	5100	5100	5100	0
681	20240627	092900	15403860	5100	5100	5100	5100	0
682	20240627	092800	15403860	5100	5100	5100	5100	100
683	20240627	092700	14893860	5110	5110	5110	5110	0
684	20240627	092600	14893860	5110	5110	5110	5110	0
685	20240627	092500	14893860	5110	5100	5110	5100	4
686	20240627	092400	14873450	5070	5080	5080	5070	1300
687	20240627	092300	8276450	5110	5110	5110	5110	0
688	20240627	092200	8276450	5110	5110	5110	5110	0
689	20240627	092100	8276450	5110	5110	5110	5110	1
690	20240627	092000	8271340	5090	5090	5090	5090	0
691	20240627	091900	8271340	5090	5090	5090	5090	0
692	20240627	091800	8271340	5090	5090	5090	5090	0
693	20240627	091700	8271340	5090	5090	5090	5090	0
694	20240627	091600	8271340	5090	5090	5090	5090	754
695	20240627	091500	4433480	5090	5090	5090	5090	0
696	20240627	091400	4433480	5090	5090	5090	5090	0
697	20240627	091300	4433480	5090	5090	5090	5090	300
698	20240627	091200	2906480	5110	5100	5110	5100	6
699	20240627	091100	2875870	5090	5090	5090	5090	557
700	20240627	091000	40740	5110	5110	5110	5110	0
701	20240627	090900	40740	5110	5110	5110	5110	0
702	20240627	090800	40740	5110	5110	5110	5110	0
703	20240627	090700	40740	5110	5110	5110	5110	0
704	20240627	090600	40740	5110	5110	5110	5110	0
705	20240627	090500	40740	5110	5110	5110	5110	1
706	20240627	090400	35630	5090	5090	5090	5090	0
707	20240627	090300	35630	5090	5090	5090	5090	0
708	20240627	090200	35630	5090	5090	5090	5090	0
709	20240627	090100	35630	5090	5090	5090	5090	0
710	20240627	090000	35630	5090	5090	5090	5090	7