KissMeData/241770/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205300	115357650	9060	9060	9060	9060	301
3	20240627	205200	115357650	9060	9060	9060	9060	0
4	20240627	205100	115357650	9060	9060	9060	9060	0
5	20240627	205000	115357650	9060	9060	9060	9060	0
6	20240627	204900	115357650	9060	9060	9060	9060	0
7	20240627	204800	115357650	9060	9060	9060	9060	0
8	20240627	204700	115357650	9060	9060	9060	9060	0
9	20240627	204600	115357650	9060	9060	9060	9060	0
10	20240627	204500	115357650	9060	9060	9060	9060	0
11	20240627	204400	115357650	9060	9060	9060	9060	0
12	20240627	204300	115357650	9060	9060	9060	9060	0
13	20240627	204200	115357650	9060	9060	9060	9060	0
14	20240627	204100	115357650	9060	9060	9060	9060	0
15	20240627	204000	115357650	9060	9060	9060	9060	0
16	20240627	203900	115357650	9060	9060	9060	9060	0
17	20240627	203800	115357650	9060	9060	9060	9060	0
18	20240627	203700	115357650	9060	9060	9060	9060	0
19	20240627	203600	115357650	9060	9060	9060	9060	0
20	20240627	203500	115357650	9060	9060	9060	9060	0
21	20240627	203400	115357650	9060	9060	9060	9060	0
22	20240627	203300	115357650	9060	9060	9060	9060	0
23	20240627	203200	115357650	9060	9060	9060	9060	0
24	20240627	203100	115357650	9060	9060	9060	9060	0
25	20240627	203000	115357650	9060	9060	9060	9060	0
26	20240627	202900	115357650	9060	9060	9060	9060	0
27	20240627	202800	115357650	9060	9060	9060	9060	0
28	20240627	202700	115357650	9060	9060	9060	9060	0
29	20240627	202600	115357650	9060	9060	9060	9060	0
30	20240627	202500	115357650	9060	9060	9060	9060	0
31	20240627	202400	115357650	9060	9060	9060	9060	0
32	20240627	202300	115357650	9060	9060	9060	9060	301
33	20240627	202200	115357650	9060	9060	9060	9060	0
34	20240627	202100	115357650	9060	9060	9060	9060	0
35	20240627	202000	115357650	9060	9060	9060	9060	0
36	20240627	201900	115357650	9060	9060	9060	9060	0
37	20240627	201800	115357650	9060	9060	9060	9060	0
38	20240627	201700	115357650	9060	9060	9060	9060	0
39	20240627	201600	115357650	9060	9060	9060	9060	0
40	20240627	201500	115357650	9060	9060	9060	9060	0
41	20240627	201400	115357650	9060	9060	9060	9060	0
42	20240627	201300	115357650	9060	9060	9060	9060	0
43	20240627	201200	115357650	9060	9060	9060	9060	0
44	20240627	201100	115357650	9060	9060	9060	9060	0
45	20240627	201000	115357650	9060	9060	9060	9060	0
46	20240627	200900	115357650	9060	9060	9060	9060	0
47	20240627	200800	115357650	9060	9060	9060	9060	0
48	20240627	200700	115357650	9060	9060	9060	9060	0
49	20240627	200600	115357650	9060	9060	9060	9060	0
50	20240627	200500	115357650	9060	9060	9060	9060	0
51	20240627	200400	115357650	9060	9060	9060	9060	0
52	20240627	200300	115357650	9060	9060	9060	9060	0
53	20240627	200200	115357650	9060	9060	9060	9060	0
54	20240627	200100	115357650	9060	9060	9060	9060	0
55	20240627	200000	115357650	9060	9060	9060	9060	0
56	20240627	195900	115357650	9060	9060	9060	9060	0
57	20240627	195800	115357650	9060	9060	9060	9060	0
58	20240627	195700	115357650	9060	9060	9060	9060	0
59	20240627	195600	115357650	9060	9060	9060	9060	0
60	20240627	195500	115357650	9060	9060	9060	9060	0
61	20240627	195400	115357650	9060	9060	9060	9060	0
62	20240627	195300	115357650	9060	9060	9060	9060	301
63	20240627	195200	115357650	9060	9060	9060	9060	0
64	20240627	195100	115357650	9060	9060	9060	9060	0
65	20240627	195000	115357650	9060	9060	9060	9060	0
66	20240627	194900	115357650	9060	9060	9060	9060	0
67	20240627	194800	115357650	9060	9060	9060	9060	0
68	20240627	194700	115357650	9060	9060	9060	9060	0
69	20240627	194600	115357650	9060	9060	9060	9060	0
70	20240627	194500	115357650	9060	9060	9060	9060	0
71	20240627	194400	115357650	9060	9060	9060	9060	0
72	20240627	194300	115357650	9060	9060	9060	9060	0
73	20240627	194200	115357650	9060	9060	9060	9060	0
74	20240627	194100	115357650	9060	9060	9060	9060	0
75	20240627	194000	115357650	9060	9060	9060	9060	0
76	20240627	193900	115357650	9060	9060	9060	9060	0
77	20240627	193800	115357650	9060	9060	9060	9060	0
78	20240627	193700	115357650	9060	9060	9060	9060	0
79	20240627	193600	115357650	9060	9060	9060	9060	0
80	20240627	193500	115357650	9060	9060	9060	9060	0
81	20240627	193400	115357650	9060	9060	9060	9060	0
82	20240627	193300	115357650	9060	9060	9060	9060	0
83	20240627	193200	115357650	9060	9060	9060	9060	0
84	20240627	193100	115357650	9060	9060	9060	9060	0
85	20240627	193000	115357650	9060	9060	9060	9060	0
86	20240627	192900	115357650	9060	9060	9060	9060	0
87	20240627	192800	115357650	9060	9060	9060	9060	0
88	20240627	192700	115357650	9060	9060	9060	9060	0
89	20240627	192600	115357650	9060	9060	9060	9060	0
90	20240627	192500	115357650	9060	9060	9060	9060	0
91	20240627	192400	115357650	9060	9060	9060	9060	0
92	20240627	192300	115357650	9060	9060	9060	9060	301
93	20240627	192200	115357650	9060	9060	9060	9060	0
94	20240627	192100	115357650	9060	9060	9060	9060	0
95	20240627	192000	115357650	9060	9060	9060	9060	0
96	20240627	191900	115357650	9060	9060	9060	9060	0
97	20240627	191800	115357650	9060	9060	9060	9060	0
98	20240627	191700	115357650	9060	9060	9060	9060	0
99	20240627	191600	115357650	9060	9060	9060	9060	0
100	20240627	191500	115357650	9060	9060	9060	9060	0
101	20240627	191400	115357650	9060	9060	9060	9060	0
102	20240627	191300	115357650	9060	9060	9060	9060	0
103	20240627	191200	115357650	9060	9060	9060	9060	0
104	20240627	191100	115357650	9060	9060	9060	9060	0
105	20240627	191000	115357650	9060	9060	9060	9060	0
106	20240627	190900	115357650	9060	9060	9060	9060	0
107	20240627	190800	115357650	9060	9060	9060	9060	0
108	20240627	190700	115357650	9060	9060	9060	9060	0
109	20240627	190600	115357650	9060	9060	9060	9060	0
110	20240627	190500	115357650	9060	9060	9060	9060	0
111	20240627	190400	115357650	9060	9060	9060	9060	0
112	20240627	190300	115357650	9060	9060	9060	9060	0
113	20240627	190200	115357650	9060	9060	9060	9060	0
114	20240627	190100	115357650	9060	9060	9060	9060	0
115	20240627	190000	115357650	9060	9060	9060	9060	0
116	20240627	185900	115357650	9060	9060	9060	9060	0
117	20240627	185800	115357650	9060	9060	9060	9060	0
118	20240627	185700	115357650	9060	9060	9060	9060	0
119	20240627	185600	115357650	9060	9060	9060	9060	0
120	20240627	185500	115357650	9060	9060	9060	9060	0
121	20240627	185400	115357650	9060	9060	9060	9060	0
122	20240627	185300	115357650	9060	9060	9060	9060	301
123	20240627	185200	115357650	9060	9060	9060	9060	0
124	20240627	185100	115357650	9060	9060	9060	9060	0
125	20240627	185000	115357650	9060	9060	9060	9060	0
126	20240627	184900	115357650	9060	9060	9060	9060	0
127	20240627	184800	115357650	9060	9060	9060	9060	0
128	20240627	184700	115357650	9060	9060	9060	9060	0
129	20240627	184600	115357650	9060	9060	9060	9060	0
130	20240627	184500	115357650	9060	9060	9060	9060	0
131	20240627	184400	115357650	9060	9060	9060	9060	0
132	20240627	184300	115357650	9060	9060	9060	9060	0
133	20240627	184200	115357650	9060	9060	9060	9060	0
134	20240627	184100	115357650	9060	9060	9060	9060	0
135	20240627	184000	115357650	9060	9060	9060	9060	0
136	20240627	183900	115357650	9060	9060	9060	9060	0
137	20240627	183800	115357650	9060	9060	9060	9060	0
138	20240627	183700	115357650	9060	9060	9060	9060	0
139	20240627	183600	115357650	9060	9060	9060	9060	0
140	20240627	183500	115357650	9060	9060	9060	9060	0
141	20240627	183400	115357650	9060	9060	9060	9060	0
142	20240627	183300	115357650	9060	9060	9060	9060	0
143	20240627	183200	115357650	9060	9060	9060	9060	0
144	20240627	183100	115357650	9060	9060	9060	9060	0
145	20240627	183000	115357650	9060	9060	9060	9060	0
146	20240627	182900	115357650	9060	9060	9060	9060	0
147	20240627	182800	115357650	9060	9060	9060	9060	0
148	20240627	182700	115357650	9060	9060	9060	9060	0
149	20240627	182600	115357650	9060	9060	9060	9060	0
150	20240627	182500	115357650	9060	9060	9060	9060	0
151	20240627	182400	115357650	9060	9060	9060	9060	0
152	20240627	182300	115357650	9060	9060	9060	9060	301
153	20240627	182200	115357650	9060	9060	9060	9060	0
154	20240627	182100	115357650	9060	9060	9060	9060	0
155	20240627	182000	115357650	9060	9060	9060	9060	0
156	20240627	181900	115357650	9060	9060	9060	9060	0
157	20240627	181800	115357650	9060	9060	9060	9060	0
158	20240627	181700	115357650	9060	9060	9060	9060	0
159	20240627	181600	115357650	9060	9060	9060	9060	0
160	20240627	181500	115357650	9060	9060	9060	9060	0
161	20240627	181400	115357650	9060	9060	9060	9060	0
162	20240627	181300	115357650	9060	9060	9060	9060	0
163	20240627	181200	115357650	9060	9060	9060	9060	0
164	20240627	181100	115357650	9060	9060	9060	9060	0
165	20240627	181000	115357650	9060	9060	9060	9060	0
166	20240627	180900	115357650	9060	9060	9060	9060	0
167	20240627	180800	115357650	9060	9060	9060	9060	0
168	20240627	180700	115357650	9060	9060	9060	9060	0
169	20240627	180600	115357650	9060	9060	9060	9060	0
170	20240627	180500	115357650	9060	9060	9060	9060	0
171	20240627	180400	115357650	9060	9060	9060	9060	0
172	20240627	180300	115357650	9060	9060	9060	9060	0
173	20240627	180200	115357650	9060	9060	9060	9060	0
174	20240627	180100	115357650	9060	9060	9060	9060	0
175	20240627	180000	115357650	9060	9060	9060	9060	0
176	20240627	175900	115357650	9060	9060	9060	9060	0
177	20240627	175800	115357650	9060	9060	9060	9060	0
178	20240627	175700	115357650	9060	9060	9060	9060	0
179	20240627	175600	115357650	9060	9060	9060	9060	0
180	20240627	175500	115357650	9060	9060	9060	9060	0
181	20240627	175400	115357650	9060	9060	9060	9060	0
182	20240627	175300	115357650	9060	9060	9060	9060	301
183	20240627	175200	115357650	9060	9060	9060	9060	0
184	20240627	175100	115357650	9060	9060	9060	9060	0
185	20240627	175000	115357650	9060	9060	9060	9060	0
186	20240627	174900	115357650	9060	9060	9060	9060	0
187	20240627	174800	115357650	9060	9060	9060	9060	0
188	20240627	174700	115357650	9060	9060	9060	9060	0
189	20240627	174600	115357650	9060	9060	9060	9060	0
190	20240627	174500	115357650	9060	9060	9060	9060	0
191	20240627	174400	115357650	9060	9060	9060	9060	0
192	20240627	174300	115357650	9060	9060	9060	9060	0
193	20240627	174200	115357650	9060	9060	9060	9060	0
194	20240627	174100	115357650	9060	9060	9060	9060	0
195	20240627	174000	115357650	9060	9060	9060	9060	0
196	20240627	173900	115357650	9060	9060	9060	9060	0
197	20240627	173800	115357650	9060	9060	9060	9060	0
198	20240627	173700	115357650	9060	9060	9060	9060	0
199	20240627	173600	115357650	9060	9060	9060	9060	0
200	20240627	173500	115357650	9060	9060	9060	9060	0
201	20240627	173400	115357650	9060	9060	9060	9060	0
202	20240627	173300	115357650	9060	9060	9060	9060	0
203	20240627	173200	115357650	9060	9060	9060	9060	0
204	20240627	173100	115357650	9060	9060	9060	9060	0
205	20240627	173000	115357650	9060	9060	9060	9060	0
206	20240627	172900	115357650	9060	9060	9060	9060	0
207	20240627	172800	115357650	9060	9060	9060	9060	0
208	20240627	172700	115357650	9060	9060	9060	9060	0
209	20240627	172600	115357650	9060	9060	9060	9060	0
210	20240627	172500	115357650	9060	9060	9060	9060	0
211	20240627	172400	115357650	9060	9060	9060	9060	0
212	20240627	172300	115357650	9060	9060	9060	9060	301
213	20240627	172200	115357650	9060	9060	9060	9060	0
214	20240627	172100	115357650	9060	9060	9060	9060	0
215	20240627	172000	115357650	9060	9060	9060	9060	0
216	20240627	171900	115357650	9060	9060	9060	9060	0
217	20240627	171800	115357650	9060	9060	9060	9060	0
218	20240627	171700	115357650	9060	9060	9060	9060	0
219	20240627	171600	115357650	9060	9060	9060	9060	0
220	20240627	171500	115357650	9060	9060	9060	9060	0
221	20240627	171400	115357650	9060	9060	9060	9060	0
222	20240627	171300	115357650	9060	9060	9060	9060	0
223	20240627	171200	115357650	9060	9060	9060	9060	0
224	20240627	171100	115357650	9060	9060	9060	9060	0
225	20240627	171000	115357650	9060	9060	9060	9060	0
226	20240627	170900	115357650	9060	9060	9060	9060	0
227	20240627	170800	115357650	9060	9060	9060	9060	0
228	20240627	170700	115357650	9060	9060	9060	9060	0
229	20240627	170600	115357650	9060	9060	9060	9060	0
230	20240627	170500	115357650	9060	9060	9060	9060	0
231	20240627	170400	115357650	9060	9060	9060	9060	0
232	20240627	170300	115357650	9060	9060	9060	9060	0
233	20240627	170200	115357650	9060	9060	9060	9060	0
234	20240627	170100	115357650	9060	9060	9060	9060	0
235	20240627	170000	115357650	9060	9060	9060	9060	0
236	20240627	165900	115357650	9060	9060	9060	9060	0
237	20240627	165800	115357650	9060	9060	9060	9060	0
238	20240627	165700	115357650	9060	9060	9060	9060	0
239	20240627	165600	115357650	9060	9060	9060	9060	0
240	20240627	165500	115357650	9060	9060	9060	9060	0
241	20240627	165400	115357650	9060	9060	9060	9060	0
242	20240627	165300	115357650	9060	9060	9060	9060	301
243	20240627	165200	115357650	9060	9060	9060	9060	0
244	20240627	165100	115357650	9060	9060	9060	9060	0
245	20240627	165000	115357650	9060	9060	9060	9060	0
246	20240627	164900	115357650	9060	9060	9060	9060	0
247	20240627	164800	115357650	9060	9060	9060	9060	0
248	20240627	164700	115357650	9060	9060	9060	9060	0
249	20240627	164600	115357650	9060	9060	9060	9060	0
250	20240627	164500	115357650	9060	9060	9060	9060	0
251	20240627	164400	115357650	9060	9060	9060	9060	0
252	20240627	164300	115357650	9060	9060	9060	9060	0
253	20240627	164200	115357650	9060	9060	9060	9060	0
254	20240627	164100	115357650	9060	9060	9060	9060	0
255	20240627	164000	115357650	9060	9060	9060	9060	0
256	20240627	163900	115357650	9060	9060	9060	9060	0
257	20240627	163800	115357650	9060	9060	9060	9060	0
258	20240627	163700	115357650	9060	9060	9060	9060	0
259	20240627	163600	115357650	9060	9060	9060	9060	0
260	20240627	163500	115357650	9060	9060	9060	9060	0
261	20240627	163400	115357650	9060	9060	9060	9060	0
262	20240627	163300	115357650	9060	9060	9060	9060	0
263	20240627	163200	115357650	9060	9060	9060	9060	0
264	20240627	163100	115357650	9060	9060	9060	9060	0
265	20240627	163000	115357650	9060	9060	9060	9060	0
266	20240627	162900	115357650	9060	9060	9060	9060	0
267	20240627	162800	115357650	9060	9060	9060	9060	0
268	20240627	162700	115357650	9060	9060	9060	9060	0
269	20240627	162600	115357650	9060	9060	9060	9060	0
270	20240627	162500	115357650	9060	9060	9060	9060	0
271	20240627	162400	115357650	9060	9060	9060	9060	0
272	20240627	162300	115357650	9060	9060	9060	9060	301
273	20240627	162200	115357650	9060	9060	9060	9060	0
274	20240627	162100	115357650	9060	9060	9060	9060	0
275	20240627	162000	115357650	9060	9060	9060	9060	0
276	20240627	161900	115357650	9060	9060	9060	9060	0
277	20240627	161800	115357650	9060	9060	9060	9060	0
278	20240627	161700	115357650	9060	9060	9060	9060	0
279	20240627	161600	115357650	9060	9060	9060	9060	0
280	20240627	161500	115357650	9060	9060	9060	9060	0
281	20240627	161400	115357650	9060	9060	9060	9060	0
282	20240627	161300	115357650	9060	9060	9060	9060	0
283	20240627	161200	115357650	9060	9060	9060	9060	0
284	20240627	161100	115357650	9060	9060	9060	9060	0
285	20240627	161000	115357650	9060	9060	9060	9060	0
286	20240627	160900	115357650	9060	9060	9060	9060	0
287	20240627	160800	115357650	9060	9060	9060	9060	0
288	20240627	160700	115357650	9060	9060	9060	9060	0
289	20240627	160600	115357650	9060	9060	9060	9060	0
290	20240627	160500	115357650	9060	9060	9060	9060	0
291	20240627	160400	115357650	9060	9060	9060	9060	0
292	20240627	160300	115357650	9060	9060	9060	9060	0
293	20240627	160200	115357650	9060	9060	9060	9060	0
294	20240627	160100	115357650	9060	9060	9060	9060	0
295	20240627	160000	115357650	9060	9060	9060	9060	0
296	20240627	155900	115357650	9060	9060	9060	9060	0
297	20240627	155800	115357650	9060	9060	9060	9060	0
298	20240627	155700	115357650	9060	9060	9060	9060	0
299	20240627	155600	115357650	9060	9060	9060	9060	0
300	20240627	155500	115357650	9060	9060	9060	9060	0
301	20240627	155400	115357650	9060	9060	9060	9060	0
302	20240627	155300	115357650	9060	9060	9060	9060	301
303	20240627	155200	115357650	9060	9060	9060	9060	0
304	20240627	155100	115357650	9060	9060	9060	9060	0
305	20240627	155000	115357650	9060	9060	9060	9060	0
306	20240627	154900	115357650	9060	9060	9060	9060	0
307	20240627	154800	115357650	9060	9060	9060	9060	0
308	20240627	154700	115357650	9060	9060	9060	9060	0
309	20240627	154600	115357650	9060	9060	9060	9060	0
310	20240627	154500	115357650	9060	9060	9060	9060	0
311	20240627	154400	115357650	9060	9060	9060	9060	0
312	20240627	154300	115357650	9060	9060	9060	9060	0
313	20240627	154200	115357650	9060	9060	9060	9060	0
314	20240627	154100	115357650	9060	9060	9060	9060	0
315	20240627	154000	115357650	9060	9060	9060	9060	0
316	20240627	153900	115357650	9060	9060	9060	9060	0
317	20240627	153800	115357650	9060	9060	9060	9060	0
318	20240627	153700	115357650	9060	9060	9060	9060	0
319	20240627	153600	115357650	9060	9060	9060	9060	0
320	20240627	153500	115357650	9060	9060	9060	9060	0
321	20240627	153400	115357650	9060	9060	9060	9060	0
322	20240627	153300	115357650	9060	9060	9060	9060	0
323	20240627	153200	115357650	9060	9060	9060	9060	0
324	20240627	153100	115357650	9060	9060	9060	9060	0
325	20240627	153000	115357650	9060	9060	9060	9060	301
326	20240627	152900	112630590	8960	8960	8960	8960	0
327	20240627	152800	112630590	8960	8960	8960	8960	0
328	20240627	152700	112630590	8960	8960	8960	8960	0
329	20240627	152600	112630590	8960	8960	8960	8960	0
330	20240627	152500	112630590	8960	8960	8960	8960	0
331	20240627	152400	112630590	8960	8960	8960	8960	0
332	20240627	152300	112630590	8960	8960	8960	8960	0
333	20240627	152200	112630590	8960	8960	8960	8960	0
334	20240627	152100	112630590	8960	8960	8960	8960	0
335	20240627	152000	112630590	8960	8960	8960	8960	0
336	20240627	151900	112630590	8960	8960	8960	8960	0
337	20240627	151800	112630590	8960	8960	8960	8960	278
338	20240627	151700	110139710	8970	8970	8970	8970	13
339	20240627	151600	110023100	8970	9010	9020	8970	32
340	20240627	151500	109735880	8970	8970	8970	8970	0
341	20240627	151400	109735880	8970	8970	8970	8970	78
342	20240627	151300	109036220	9010	9010	9010	9010	0
343	20240627	151200	109036220	9010	9010	9010	9010	0
344	20240627	151100	109036220	9010	9010	9010	9010	0
345	20240627	151000	109036220	9010	9010	9010	9010	0
346	20240627	150900	109036220	9010	9010	9010	9010	2
347	20240627	150800	109018200	9010	9010	9010	9010	197
348	20240627	150700	107243230	9010	9010	9010	9010	0
349	20240627	150600	107243230	9010	9010	9010	9010	184
350	20240627	150500	105585390	9010	9010	9010	9010	0
351	20240627	150400	105585390	9010	9010	9010	9010	0
352	20240627	150300	105585390	9010	9010	9010	9010	0
353	20240627	150200	105585390	9010	9010	9010	9010	0
354	20240627	150100	105585390	9010	9010	9010	9010	0
355	20240627	150000	105585390	9010	9010	9010	9010	55
356	20240627	145900	105089840	9010	9010	9010	9010	1
357	20240627	145800	105080830	8970	8970	8970	8970	0
358	20240627	145700	105080830	8970	8970	8970	8970	0
359	20240627	145600	105080830	8970	8970	8970	8970	0
360	20240627	145500	105080830	8970	8970	8970	8970	0
361	20240627	145400	105080830	8970	8970	8970	8970	0
362	20240627	145300	105080830	8970	8970	8970	8970	0
363	20240627	145200	105080830	8970	8970	8970	8970	0
364	20240627	145100	105080830	8970	9000	9000	8970	180
365	20240627	145000	103464140	9010	9010	9010	9010	0
366	20240627	144900	103464140	9010	9010	9010	9010	6
367	20240627	144800	103410080	9020	9020	9020	9020	0
368	20240627	144700	103410080	9020	9020	9020	9020	0
369	20240627	144600	103410080	9020	9020	9020	9020	0
370	20240627	144500	103410080	9020	9020	9020	9020	0
371	20240627	144400	103410080	9020	9020	9020	9020	0
372	20240627	144300	103410080	9020	9020	9020	9020	0
373	20240627	144200	103410080	9020	9020	9020	9020	0
374	20240627	144100	103410080	9020	9020	9020	9020	0
375	20240627	144000	103410080	9020	9020	9020	9020	0
376	20240627	143900	103410080	9020	9020	9020	9020	11
377	20240627	143800	103310860	9020	9020	9020	9020	1
378	20240627	143700	103301840	9010	9010	9010	9010	0
379	20240627	143600	103301840	9010	9010	9010	9010	0
380	20240627	143500	103301840	9010	9010	9010	9010	350
381	20240627	143400	100148340	9010	9010	9010	9010	100
382	20240627	143300	99247340	9010	9010	9010	9010	0
383	20240627	143200	99247340	9010	9010	9010	9010	0
384	20240627	143100	99247340	9010	9010	9010	9010	0
385	20240627	143000	99247340	9010	9010	9010	9010	0
386	20240627	142900	99247340	9010	9010	9010	9010	0
387	20240627	142800	99247340	9010	9010	9010	9010	0
388	20240627	142700	99247340	9010	9010	9010	9010	0
389	20240627	142600	99247340	9010	9010	9010	9010	0
390	20240627	142500	99247340	9010	9010	9010	9010	0
391	20240627	142400	99247340	9010	9010	9010	9010	0
392	20240627	142300	99247340	9010	9010	9010	9010	0
393	20240627	142200	99247340	9010	9010	9010	9010	0
394	20240627	142100	99247340	9010	9010	9010	9010	364
395	20240627	142000	95967700	9020	8970	9020	8970	67
396	20240627	141900	95366650	8980	8970	8980	8970	18
397	20240627	141800	95205020	8980	8980	8980	8980	0
398	20240627	141700	95205020	8980	8990	8990	8980	132
399	20240627	141600	94019430	9000	9000	9000	9000	0
400	20240627	141500	94019430	9000	9000	9000	9000	0
401	20240627	141400	94019430	9000	9000	9000	9000	0
402	20240627	141300	94019430	9000	9000	9000	9000	0
403	20240627	141200	94019430	9000	9000	9000	9000	0
404	20240627	141100	94019430	9000	9000	9000	9000	0
405	20240627	141000	94019430	9000	9000	9000	9000	0
406	20240627	140900	94019430	9000	9000	9000	9000	1
407	20240627	140800	94010430	9020	9020	9020	9020	0
408	20240627	140700	94010430	9020	9020	9020	9020	0
409	20240627	140600	94010430	9020	9020	9020	9020	0
410	20240627	140500	94010430	9020	9020	9020	9020	0
411	20240627	140400	94010430	9020	9020	9020	9020	0
412	20240627	140300	94010430	9020	9020	9020	9020	0
413	20240627	140200	94010430	9020	9020	9020	9020	0
414	20240627	140100	94010430	9020	9020	9020	9020	0
415	20240627	140000	94010430	9020	9020	9020	9020	0
416	20240627	135900	94010430	9020	9020	9020	9020	1
417	20240627	135800	94001410	9020	9020	9020	9020	0
418	20240627	135700	94001410	9020	9020	9020	9020	0
419	20240627	135600	94001410	9020	9020	9020	9020	50
420	20240627	135500	93550410	9020	9020	9020	9020	0
421	20240627	135400	93550410	9020	9020	9020	9020	0
422	20240627	135300	93550410	9020	9020	9020	9020	0
423	20240627	135200	93550410	9020	9020	9020	9020	0
424	20240627	135100	93550410	9020	9020	9020	9020	0
425	20240627	135000	93550410	9020	9020	9020	9020	0
426	20240627	134900	93550410	9020	9020	9020	9020	0
427	20240627	134800	93550410	9020	9020	9020	9020	10
428	20240627	134700	93460210	8990	8990	8990	8990	0
429	20240627	134600	93460210	8990	8990	8990	8990	0
430	20240627	134500	93460210	8990	8990	8990	8990	39
431	20240627	134400	93109600	9020	9020	9020	9020	55
432	20240627	134300	92613500	8990	8990	8990	8990	0
433	20240627	134200	92613500	8990	8990	8990	8990	1
434	20240627	134100	92604510	8990	8990	8990	8990	0
435	20240627	134000	92604510	8990	8990	8990	8990	0
436	20240627	133900	92604510	8990	8990	8990	8990	0
437	20240627	133800	92604510	8990	8990	8990	8990	0
438	20240627	133700	92604510	8990	8990	8990	8990	5
439	20240627	133600	92559560	9010	9010	9010	9010	0
440	20240627	133500	92559560	9010	9010	9010	9010	0
441	20240627	133400	92559560	9010	9010	9010	9010	0
442	20240627	133300	92559560	9010	9010	9010	9010	0
443	20240627	133200	92559560	9010	9010	9010	9010	0
444	20240627	133100	92559560	9010	9010	9010	9010	0
445	20240627	133000	92559560	9010	9010	9010	9010	0
446	20240627	132900	92559560	9010	9010	9010	9010	0
447	20240627	132800	92559560	9010	9010	9010	9010	0
448	20240627	132700	92559560	9010	9010	9010	9010	0
449	20240627	132600	92559560	9010	9010	9010	9010	0
450	20240627	132500	92559560	9010	9010	9010	9010	47
451	20240627	132400	92136090	9010	9010	9010	9010	56
452	20240627	132300	91631530	8990	8990	8990	8990	0
453	20240627	132200	91631530	8990	8990	8990	8990	0
454	20240627	132100	91631530	8990	8990	8990	8990	0
455	20240627	132000	91631530	8990	8990	8990	8990	0
456	20240627	131900	91631530	8990	8990	8990	8990	0
457	20240627	131800	91631530	8990	8990	8990	8990	0
458	20240627	131700	91631530	8990	8990	8990	8990	0
459	20240627	131600	91631530	8990	8990	8990	8990	0
460	20240627	131500	91631530	8990	8990	8990	8990	0
461	20240627	131400	91631530	8990	8990	8990	8990	0
462	20240627	131300	91631530	8990	8990	8990	8990	200
463	20240627	131200	89833530	8990	8990	8990	8990	0
464	20240627	131100	89833530	8990	8990	8990	8990	0
465	20240627	131000	89833530	8990	8990	8990	8990	0
466	20240627	130900	89833530	8990	8990	8990	8990	0
467	20240627	130800	89833530	8990	8990	8990	8990	0
468	20240627	130700	89833530	8990	8990	8990	8990	0
469	20240627	130600	89833530	8990	8990	8990	8990	0
470	20240627	130500	89833530	8990	9000	9000	8990	200
471	20240627	130400	88035110	9000	9000	9000	9000	58
472	20240627	130300	87513110	9000	9000	9000	9000	0
473	20240627	130200	87513110	9000	9000	9000	9000	0
474	20240627	130100	87513110	9000	8990	9000	8990	13
475	20240627	130000	87396230	8990	8990	8990	8990	0
476	20240627	125900	87396230	8990	8970	8990	8970	2
477	20240627	125800	87378270	8970	8970	8970	8970	0
478	20240627	125700	87378270	8970	8970	8970	8970	7
479	20240627	125600	87315480	8970	8970	8970	8970	0
480	20240627	125500	87315480	8970	8960	8970	8960	134
481	20240627	125400	86113530	8960	8960	8960	8960	2
482	20240627	125300	86095610	8930	8930	8930	8930	0
483	20240627	125200	86095610	8930	8930	8930	8930	0
484	20240627	125100	86095610	8930	8930	8930	8930	0
485	20240627	125000	86095610	8930	8930	8930	8930	0
486	20240627	124900	86095610	8930	8930	8930	8930	1
487	20240627	124800	86086680	8970	8970	8970	8970	0
488	20240627	124700	86086680	8970	8970	8970	8970	0
489	20240627	124600	86086680	8970	8970	8970	8970	0
490	20240627	124500	86086680	8970	8970	8970	8970	0
491	20240627	124400	86086680	8970	8970	8970	8970	0
492	20240627	124300	86086680	8970	8970	8970	8970	0
493	20240627	124200	86086680	8970	8970	8970	8970	1
494	20240627	124100	86077710	8930	8930	8930	8930	0
495	20240627	124000	86077710	8930	8930	8930	8930	30
496	20240627	123900	85809810	8930	8930	8930	8930	0
497	20240627	123800	85809810	8930	8930	8930	8930	0
498	20240627	123700	85809810	8930	8930	8930	8930	80
499	20240627	123600	85095410	8930	8940	8940	8930	230
500	20240627	123500	83041230	8980	8940	8980	8940	62
501	20240627	123400	82486510	8940	8950	8950	8940	61
502	20240627	123300	81940730	8950	9000	9000	8950	56
503	20240627	123200	81439230	9000	9000	9000	9000	50
504	20240627	123100	80989230	8980	8980	8980	8980	0
505	20240627	123000	80989230	8980	8980	8980	8980	17
506	20240627	122900	80836570	8980	8980	8980	8980	2
507	20240627	122800	80818610	8990	8960	8990	8950	3
508	20240627	122700	80791710	8950	8950	8950	8950	0
509	20240627	122600	80791710	8950	8950	8950	8950	0
510	20240627	122500	80791710	8950	8950	8950	8950	0
511	20240627	122400	80791710	8950	8950	8950	8950	0
512	20240627	122300	80791710	8950	8950	8950	8950	0
513	20240627	122200	80791710	8950	8950	8950	8950	0
514	20240627	122100	80791710	8950	9000	9000	8950	166
515	20240627	122000	79298530	8990	9000	9000	8990	394
516	20240627	121900	75753530	9050	9050	9050	9050	0
517	20240627	121800	75753530	9050	9050	9050	9050	0
518	20240627	121700	75753530	9050	9050	9050	9050	0
519	20240627	121600	75753530	9050	9050	9050	9050	0
520	20240627	121500	75753530	9050	9050	9050	9050	0
521	20240627	121400	75753530	9050	9050	9050	9050	0
522	20240627	121300	75753530	9050	9050	9050	9050	0
523	20240627	121200	75753530	9050	9050	9050	9050	0
524	20240627	121100	75753530	9050	9010	9050	9000	682
525	20240627	121000	69613710	9010	9030	9030	9010	842
526	20240627	120900	62019670	9060	9060	9060	9060	0
527	20240627	120800	62019670	9060	9060	9060	9060	30
528	20240627	120700	61747870	9030	9030	9030	9030	1
529	20240627	120600	61738840	9030	9030	9030	9030	0
530	20240627	120500	61738840	9030	9030	9030	9030	0
531	20240627	120400	61738840	9030	9030	9030	9030	0
532	20240627	120300	61738840	9030	9030	9030	9030	0
533	20240627	120200	61738840	9030	9030	9030	9030	296
534	20240627	120100	59065960	9030	9040	9040	9030	114
535	20240627	120000	58036530	9010	9010	9010	9010	0
536	20240627	115900	58036530	9010	9010	9010	9010	0
537	20240627	115800	58036530	9010	9010	9010	9010	0
538	20240627	115700	58036530	9010	9010	9010	9010	0
539	20240627	115600	58036530	9010	9010	9010	9010	0
540	20240627	115500	58036530	9010	9010	9010	9010	0
541	20240627	115400	58036530	9010	9010	9010	9010	0
542	20240627	115300	58036530	9010	9050	9050	9010	500
543	20240627	115200	53517980	9050	9050	9050	9050	352
544	20240627	115100	50332380	9100	9100	9100	9100	1
545	20240627	115000	50323280	9060	9100	9100	9060	11
546	20240627	114900	50223220	9100	9100	9100	9100	0
547	20240627	114800	50223220	9100	9100	9100	9100	1
548	20240627	114700	50214120	9050	9050	9050	9050	0
549	20240627	114600	50214120	9050	9050	9050	9050	0
550	20240627	114500	50214120	9050	9090	9090	9050	965
551	20240627	114400	41455910	9090	9120	9120	9090	964
552	20240627	114300	32673330	9140	9140	9140	9140	0
553	20240627	114200	32673330	9140	9140	9140	9140	0
554	20240627	114100	32673330	9140	9140	9140	9140	0
555	20240627	114000	32673330	9140	9150	9150	9140	489
556	20240627	113900	28201720	9150	9160	9160	9150	29
557	20240627	113800	27936110	9160	9160	9160	9160	4
558	20240627	113700	27899470	9160	9160	9160	9160	0
559	20240627	113600	27899470	9160	9160	9160	9160	0
560	20240627	113500	27899470	9160	9160	9160	9160	0
561	20240627	113400	27899470	9160	9160	9160	9160	0
562	20240627	113300	27899470	9160	9160	9160	9160	0
563	20240627	113200	27899470	9160	9160	9160	9160	0
564	20240627	113100	27899470	9160	9160	9160	9160	0
565	20240627	113000	27899470	9160	9160	9160	9160	0
566	20240627	112900	27899470	9160	9160	9160	9160	0
567	20240627	112800	27899470	9160	9160	9160	9160	0
568	20240627	112700	27899470	9160	9160	9160	9160	0
569	20240627	112600	27899470	9160	9160	9160	9160	103
570	20240627	112500	26955990	9150	9160	9160	9150	100
571	20240627	112400	26040760	9220	9220	9220	9220	0
572	20240627	112300	26040760	9220	9220	9220	9220	0
573	20240627	112200	26040760	9220	9220	9220	9220	0
574	20240627	112100	26040760	9220	9220	9220	9220	1
575	20240627	112000	26031540	9160	9160	9160	9160	0
576	20240627	111900	26031540	9160	9160	9160	9160	0
577	20240627	111800	26031540	9160	9160	9160	9160	0
578	20240627	111700	26031540	9160	9160	9160	9160	0
579	20240627	111600	26031540	9160	9160	9160	9160	0
580	20240627	111500	26031540	9160	9160	9160	9160	0
581	20240627	111400	26031540	9160	9160	9160	9160	0
582	20240627	111300	26031540	9160	9160	9160	9160	0
583	20240627	111200	26031540	9160	9160	9160	9160	0
584	20240627	111100	26031540	9160	9160	9160	9160	1
585	20240627	111000	26022380	9220	9220	9220	9220	0
586	20240627	110900	26022380	9220	9220	9220	9220	0
587	20240627	110800	26022380	9220	9220	9220	9220	0
588	20240627	110700	26022380	9220	9220	9220	9220	0
589	20240627	110600	26022380	9220	9220	9220	9220	0
590	20240627	110500	26022380	9220	9220	9220	9220	1
591	20240627	110400	26013160	9270	9270	9270	9270	0
592	20240627	110300	26013160	9270	9270	9270	9270	0
593	20240627	110200	26013160	9270	9270	9270	9270	0
594	20240627	110100	26013160	9270	9270	9270	9270	0
595	20240627	110000	26013160	9270	9270	9270	9270	0
596	20240627	105900	26013160	9270	9270	9270	9270	0
597	20240627	105800	26013160	9270	9270	9270	9270	0
598	20240627	105700	26013160	9270	9270	9270	9270	0
599	20240627	105600	26013160	9270	9270	9270	9270	0
600	20240627	105500	26013160	9270	9270	9270	9270	0
601	20240627	105400	26013160	9270	9270	9270	9270	0
602	20240627	105300	26013160	9270	9270	9270	9270	0
603	20240627	105200	26013160	9270	9270	9270	9270	0
604	20240627	105100	26013160	9270	9270	9270	9270	0
605	20240627	105000	26013160	9270	9270	9270	9270	0
606	20240627	104900	26013160	9270	9270	9270	9270	0
607	20240627	104800	26013160	9270	9270	9270	9270	0
608	20240627	104700	26013160	9270	9270	9270	9270	0
609	20240627	104600	26013160	9270	9270	9270	9270	0
610	20240627	104500	26013160	9270	9270	9270	9270	0
611	20240627	104400	26013160	9270	9270	9270	9270	1
612	20240627	104300	26003890	9270	9270	9270	9270	0
613	20240627	104200	26003890	9270	9270	9270	9270	0
614	20240627	104100	26003890	9270	9270	9270	9270	0
615	20240627	104000	26003890	9270	9270	9270	9270	0
616	20240627	103900	26003890	9270	9270	9270	9270	0
617	20240627	103800	26003890	9270	9270	9270	9270	0
618	20240627	103700	26003890	9270	9260	9270	9260	100
619	20240627	103600	25076980	9270	9270	9270	9270	1
620	20240627	103500	25067710	9280	9280	9280	9280	0
621	20240627	103400	25067710	9280	9280	9280	9280	0
622	20240627	103300	25067710	9280	9280	9280	9280	0
623	20240627	103200	25067710	9280	9280	9280	9280	0
624	20240627	103100	25067710	9280	9280	9280	9280	0
625	20240627	103000	25067710	9280	9280	9280	9280	0
626	20240627	102900	25067710	9280	9280	9280	9280	0
627	20240627	102800	25067710	9280	9280	9280	9280	0
628	20240627	102700	25067710	9280	9280	9280	9280	0
629	20240627	102600	25067710	9280	9280	9280	9280	0
630	20240627	102500	25067710	9280	9280	9280	9280	0
631	20240627	102400	25067710	9280	9280	9280	9280	0
632	20240627	102300	25067710	9280	9280	9280	9280	0
633	20240627	102200	25067710	9280	9280	9280	9280	0
634	20240627	102100	25067710	9280	9280	9280	9280	0
635	20240627	102000	25067710	9280	9280	9280	9280	0
636	20240627	101900	25067710	9280	9280	9280	9280	0
637	20240627	101800	25067710	9280	9280	9280	9280	0
638	20240627	101700	25067710	9280	9280	9280	9280	0
639	20240627	101600	25067710	9280	9280	9280	9280	0
640	20240627	101500	25067710	9280	9280	9280	9280	0
641	20240627	101400	25067710	9280	9270	9280	9270	3
642	20240627	101300	25039880	9280	9280	9280	9280	0
643	20240627	101200	25039880	9280	9280	9280	9280	0
644	20240627	101100	25039880	9280	9280	9280	9280	0
645	20240627	101000	25039880	9280	9280	9280	9280	0
646	20240627	100900	25039880	9280	9280	9280	9280	0
647	20240627	100800	25039880	9280	9280	9280	9280	0
648	20240627	100700	25039880	9280	9280	9280	9280	5
649	20240627	100600	24993480	9280	9280	9280	9280	0
650	20240627	100500	24993480	9280	9280	9280	9280	9
651	20240627	100400	24909960	9290	9290	9290	9290	0
652	20240627	100300	24909960	9290	9290	9290	9290	0
653	20240627	100200	24909960	9290	9290	9290	9290	0
654	20240627	100100	24909960	9290	9290	9290	9290	0
655	20240627	100000	24909960	9290	9290	9290	9290	0
656	20240627	095900	24909960	9290	9290	9290	9290	0
657	20240627	095800	24909960	9290	9290	9290	9290	0
658	20240627	095700	24909960	9290	9290	9290	9290	0
659	20240627	095600	24909960	9290	9290	9290	9290	0
660	20240627	095500	24909960	9290	9290	9290	9290	0
661	20240627	095400	24909960	9290	9290	9290	9290	0
662	20240627	095300	24909960	9290	9150	9290	9150	15
663	20240627	095200	24772440	9140	9140	9140	9140	0
664	20240627	095100	24772440	9140	9200	9200	9140	400
665	20240627	095000	21116140	9310	9270	9310	9270	200
666	20240627	094900	19256660	9310	9310	9310	9310	0
667	20240627	094800	19256660	9310	9310	9310	9310	0
668	20240627	094700	19256660	9310	9310	9310	9310	0
669	20240627	094600	19256660	9310	9310	9310	9310	0
670	20240627	094500	19256660	9310	9310	9310	9310	0
671	20240627	094400	19256660	9310	9310	9310	9310	0
672	20240627	094300	19256660	9310	9310	9310	9310	0
673	20240627	094200	19256660	9310	9310	9310	9310	0
674	20240627	094100	19256660	9310	9310	9310	9310	0
675	20240627	094000	19256660	9310	9310	9310	9310	0
676	20240627	093900	19256660	9310	9310	9310	9310	0
677	20240627	093800	19256660	9310	9310	9310	9310	0
678	20240627	093700	19256660	9310	9310	9310	9310	0
679	20240627	093600	19256660	9310	9310	9310	9310	0
680	20240627	093500	19256660	9310	9310	9310	9310	0
681	20240627	093400	19256660	9310	9310	9310	9310	0
682	20240627	093300	19256660	9310	9310	9310	9310	0
683	20240627	093200	19256660	9310	9130	9310	9130	200
684	20240627	093100	17403850	9130	9130	9130	9130	0
685	20240627	093000	17403850	9130	9130	9130	9130	0
686	20240627	092900	17403850	9130	9130	9130	9130	0
687	20240627	092800	17403850	9130	9130	9130	9130	0
688	20240627	092700	17403850	9130	9130	9130	9130	100
689	20240627	092600	16490850	9130	9130	9130	9130	0
690	20240627	092500	16490850	9130	9130	9130	9130	0
691	20240627	092400	16490850	9130	9130	9140	9130	130
692	20240627	092300	15303650	9130	9130	9130	9130	0
693	20240627	092200	15303650	9130	9130	9130	9130	1
694	20240627	092100	15294520	9120	9120	9120	9120	0
695	20240627	092000	15294520	9120	9050	9120	9050	15
696	20240627	091900	15158700	9140	9100	9140	9050	185
697	20240627	091800	13478410	9100	9120	9120	9100	171
698	20240627	091700	11922170	9140	9140	9140	9140	0
699	20240627	091600	11922170	9140	9150	9150	9140	64
700	20240627	091500	11337110	9150	9150	9150	9150	0
701	20240627	091400	11337110	9150	9270	9270	9150	254
702	20240627	091300	9011450	9160	9210	9210	9150	311
703	20240627	091200	6161280	9320	9320	9320	9320	9
704	20240627	091100	6077400	9320	9320	9320	9320	0
705	20240627	091000	6077400	9320	9320	9320	9320	1
706	20240627	090900	6068080	9220	9220	9220	9220	33
707	20240627	090800	5763820	9220	9330	9330	9220	2
708	20240627	090700	5745270	9320	9320	9320	9320	500
709	20240627	090600	1085270	9320	9320	9320	9320	0
710	20240627	090500	1085270	9320	9320	9320	9320	1
711	20240627	090400	1075950	9210	9210	9210	9210	2
712	20240627	090300	1057530	9340	9340	9340	9340	0
713	20240627	090200	1057530	9340	9340	9340	9340	0
714	20240627	090100	1057530	9340	9340	9340	9340	0
715	20240627	090000	1057530	9340	9210	9350	9210	114