KissMeData/303530/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211000	59099450	9080	9080	9080	9080	1976
3	20240627	210900	59099450	9080	9080	9080	9080	0
4	20240627	210800	59099450	9080	9080	9080	9080	0
5	20240627	210700	59099450	9080	9080	9080	9080	0
6	20240627	210600	59099450	9080	9080	9080	9080	0
7	20240627	210500	59099450	9080	9080	9080	9080	0
8	20240627	210400	59099450	9080	9080	9080	9080	0
9	20240627	210300	59099450	9080	9080	9080	9080	0
10	20240627	210200	59099450	9080	9080	9080	9080	0
11	20240627	210100	59099450	9080	9080	9080	9080	0
12	20240627	210000	59099450	9080	9080	9080	9080	0
13	20240627	205900	59099450	9080	9080	9080	9080	0
14	20240627	205800	59099450	9080	9080	9080	9080	0
15	20240627	205700	59099450	9080	9080	9080	9080	0
16	20240627	205600	59099450	9080	9080	9080	9080	0
17	20240627	205500	59099450	9080	9080	9080	9080	0
18	20240627	205400	59099450	9080	9080	9080	9080	0
19	20240627	205300	59099450	9080	9080	9080	9080	0
20	20240627	205200	59099450	9080	9080	9080	9080	0
21	20240627	205100	59099450	9080	9080	9080	9080	0
22	20240627	205000	59099450	9080	9080	9080	9080	0
23	20240627	204900	59099450	9080	9080	9080	9080	0
24	20240627	204800	59099450	9080	9080	9080	9080	0
25	20240627	204700	59099450	9080	9080	9080	9080	0
26	20240627	204600	59099450	9080	9080	9080	9080	0
27	20240627	204500	59099450	9080	9080	9080	9080	0
28	20240627	204400	59099450	9080	9080	9080	9080	0
29	20240627	204300	59099450	9080	9080	9080	9080	0
30	20240627	204200	59099450	9080	9080	9080	9080	0
31	20240627	204100	59099450	9080	9080	9080	9080	0
32	20240627	204000	59099450	9080	9080	9080	9080	1976
33	20240627	203900	59099450	9080	9080	9080	9080	0
34	20240627	203800	59099450	9080	9080	9080	9080	0
35	20240627	203700	59099450	9080	9080	9080	9080	0
36	20240627	203600	59099450	9080	9080	9080	9080	0
37	20240627	203500	59099450	9080	9080	9080	9080	0
38	20240627	203400	59099450	9080	9080	9080	9080	0
39	20240627	203300	59099450	9080	9080	9080	9080	0
40	20240627	203200	59099450	9080	9080	9080	9080	0
41	20240627	203100	59099450	9080	9080	9080	9080	0
42	20240627	203000	59099450	9080	9080	9080	9080	0
43	20240627	202900	59099450	9080	9080	9080	9080	0
44	20240627	202800	59099450	9080	9080	9080	9080	0
45	20240627	202700	59099450	9080	9080	9080	9080	0
46	20240627	202600	59099450	9080	9080	9080	9080	0
47	20240627	202500	59099450	9080	9080	9080	9080	0
48	20240627	202400	59099450	9080	9080	9080	9080	0
49	20240627	202300	59099450	9080	9080	9080	9080	0
50	20240627	202200	59099450	9080	9080	9080	9080	0
51	20240627	202100	59099450	9080	9080	9080	9080	0
52	20240627	202000	59099450	9080	9080	9080	9080	0
53	20240627	201900	59099450	9080	9080	9080	9080	0
54	20240627	201800	59099450	9080	9080	9080	9080	0
55	20240627	201700	59099450	9080	9080	9080	9080	0
56	20240627	201600	59099450	9080	9080	9080	9080	0
57	20240627	201500	59099450	9080	9080	9080	9080	0
58	20240627	201400	59099450	9080	9080	9080	9080	0
59	20240627	201300	59099450	9080	9080	9080	9080	0
60	20240627	201200	59099450	9080	9080	9080	9080	0
61	20240627	201100	59099450	9080	9080	9080	9080	0
62	20240627	201000	59099450	9080	9080	9080	9080	1976
63	20240627	200900	59099450	9080	9080	9080	9080	0
64	20240627	200800	59099450	9080	9080	9080	9080	0
65	20240627	200700	59099450	9080	9080	9080	9080	0
66	20240627	200600	59099450	9080	9080	9080	9080	0
67	20240627	200500	59099450	9080	9080	9080	9080	0
68	20240627	200400	59099450	9080	9080	9080	9080	0
69	20240627	200300	59099450	9080	9080	9080	9080	0
70	20240627	200200	59099450	9080	9080	9080	9080	0
71	20240627	200100	59099450	9080	9080	9080	9080	0
72	20240627	200000	59099450	9080	9080	9080	9080	0
73	20240627	195900	59099450	9080	9080	9080	9080	0
74	20240627	195800	59099450	9080	9080	9080	9080	0
75	20240627	195700	59099450	9080	9080	9080	9080	0
76	20240627	195600	59099450	9080	9080	9080	9080	0
77	20240627	195500	59099450	9080	9080	9080	9080	0
78	20240627	195400	59099450	9080	9080	9080	9080	0
79	20240627	195300	59099450	9080	9080	9080	9080	0
80	20240627	195200	59099450	9080	9080	9080	9080	0
81	20240627	195100	59099450	9080	9080	9080	9080	0
82	20240627	195000	59099450	9080	9080	9080	9080	0
83	20240627	194900	59099450	9080	9080	9080	9080	0
84	20240627	194800	59099450	9080	9080	9080	9080	0
85	20240627	194700	59099450	9080	9080	9080	9080	0
86	20240627	194600	59099450	9080	9080	9080	9080	0
87	20240627	194500	59099450	9080	9080	9080	9080	0
88	20240627	194400	59099450	9080	9080	9080	9080	0
89	20240627	194300	59099450	9080	9080	9080	9080	0
90	20240627	194200	59099450	9080	9080	9080	9080	0
91	20240627	194100	59099450	9080	9080	9080	9080	0
92	20240627	194000	59099450	9080	9080	9080	9080	1976
93	20240627	193900	59099450	9080	9080	9080	9080	0
94	20240627	193800	59099450	9080	9080	9080	9080	0
95	20240627	193700	59099450	9080	9080	9080	9080	0
96	20240627	193600	59099450	9080	9080	9080	9080	0
97	20240627	193500	59099450	9080	9080	9080	9080	0
98	20240627	193400	59099450	9080	9080	9080	9080	0
99	20240627	193300	59099450	9080	9080	9080	9080	0
100	20240627	193200	59099450	9080	9080	9080	9080	0
101	20240627	193100	59099450	9080	9080	9080	9080	0
102	20240627	193000	59099450	9080	9080	9080	9080	0
103	20240627	192900	59099450	9080	9080	9080	9080	0
104	20240627	192800	59099450	9080	9080	9080	9080	0
105	20240627	192700	59099450	9080	9080	9080	9080	0
106	20240627	192600	59099450	9080	9080	9080	9080	0
107	20240627	192500	59099450	9080	9080	9080	9080	0
108	20240627	192400	59099450	9080	9080	9080	9080	0
109	20240627	192300	59099450	9080	9080	9080	9080	0
110	20240627	192200	59099450	9080	9080	9080	9080	0
111	20240627	192100	59099450	9080	9080	9080	9080	0
112	20240627	192000	59099450	9080	9080	9080	9080	0
113	20240627	191900	59099450	9080	9080	9080	9080	0
114	20240627	191800	59099450	9080	9080	9080	9080	0
115	20240627	191700	59099450	9080	9080	9080	9080	0
116	20240627	191600	59099450	9080	9080	9080	9080	0
117	20240627	191500	59099450	9080	9080	9080	9080	0
118	20240627	191400	59099450	9080	9080	9080	9080	0
119	20240627	191300	59099450	9080	9080	9080	9080	0
120	20240627	191200	59099450	9080	9080	9080	9080	0
121	20240627	191100	59099450	9080	9080	9080	9080	0
122	20240627	191000	59099450	9080	9080	9080	9080	1976
123	20240627	190900	59099450	9080	9080	9080	9080	0
124	20240627	190800	59099450	9080	9080	9080	9080	0
125	20240627	190700	59099450	9080	9080	9080	9080	0
126	20240627	190600	59099450	9080	9080	9080	9080	0
127	20240627	190500	59099450	9080	9080	9080	9080	0
128	20240627	190400	59099450	9080	9080	9080	9080	0
129	20240627	190300	59099450	9080	9080	9080	9080	0
130	20240627	190200	59099450	9080	9080	9080	9080	0
131	20240627	190100	59099450	9080	9080	9080	9080	0
132	20240627	190000	59099450	9080	9080	9080	9080	0
133	20240627	185900	59099450	9080	9080	9080	9080	0
134	20240627	185800	59099450	9080	9080	9080	9080	0
135	20240627	185700	59099450	9080	9080	9080	9080	0
136	20240627	185600	59099450	9080	9080	9080	9080	0
137	20240627	185500	59099450	9080	9080	9080	9080	0
138	20240627	185400	59099450	9080	9080	9080	9080	0
139	20240627	185300	59099450	9080	9080	9080	9080	0
140	20240627	185200	59099450	9080	9080	9080	9080	0
141	20240627	185100	59099450	9080	9080	9080	9080	0
142	20240627	185000	59099450	9080	9080	9080	9080	0
143	20240627	184900	59099450	9080	9080	9080	9080	0
144	20240627	184800	59099450	9080	9080	9080	9080	0
145	20240627	184700	59099450	9080	9080	9080	9080	0
146	20240627	184600	59099450	9080	9080	9080	9080	0
147	20240627	184500	59099450	9080	9080	9080	9080	0
148	20240627	184400	59099450	9080	9080	9080	9080	0
149	20240627	184300	59099450	9080	9080	9080	9080	0
150	20240627	184200	59099450	9080	9080	9080	9080	0
151	20240627	184100	59099450	9080	9080	9080	9080	0
152	20240627	184000	59099450	9080	9080	9080	9080	1976
153	20240627	183900	59099450	9080	9080	9080	9080	0
154	20240627	183800	59099450	9080	9080	9080	9080	0
155	20240627	183700	59099450	9080	9080	9080	9080	0
156	20240627	183600	59099450	9080	9080	9080	9080	0
157	20240627	183500	59099450	9080	9080	9080	9080	0
158	20240627	183400	59099450	9080	9080	9080	9080	0
159	20240627	183300	59099450	9080	9080	9080	9080	0
160	20240627	183200	59099450	9080	9080	9080	9080	0
161	20240627	183100	59099450	9080	9080	9080	9080	0
162	20240627	183000	59099450	9080	9080	9080	9080	0
163	20240627	182900	59099450	9080	9080	9080	9080	0
164	20240627	182800	59099450	9080	9080	9080	9080	0
165	20240627	182700	59099450	9080	9080	9080	9080	0
166	20240627	182600	59099450	9080	9080	9080	9080	0
167	20240627	182500	59099450	9080	9080	9080	9080	0
168	20240627	182400	59099450	9080	9080	9080	9080	0
169	20240627	182300	59099450	9080	9080	9080	9080	0
170	20240627	182200	59099450	9080	9080	9080	9080	0
171	20240627	182100	59099450	9080	9080	9080	9080	0
172	20240627	182000	59099450	9080	9080	9080	9080	0
173	20240627	181900	59099450	9080	9080	9080	9080	0
174	20240627	181800	59099450	9080	9080	9080	9080	0
175	20240627	181700	59099450	9080	9080	9080	9080	0
176	20240627	181600	59099450	9080	9080	9080	9080	0
177	20240627	181500	59099450	9080	9080	9080	9080	0
178	20240627	181400	59099450	9080	9080	9080	9080	0
179	20240627	181300	59099450	9080	9080	9080	9080	0
180	20240627	181200	59099450	9080	9080	9080	9080	0
181	20240627	181100	59099450	9080	9080	9080	9080	0
182	20240627	181000	59099450	9080	9080	9080	9080	1976
183	20240627	180900	59099450	9080	9080	9080	9080	0
184	20240627	180800	59099450	9080	9080	9080	9080	0
185	20240627	180700	59099450	9080	9080	9080	9080	0
186	20240627	180600	59099450	9080	9080	9080	9080	0
187	20240627	180500	59099450	9080	9080	9080	9080	0
188	20240627	180400	59099450	9080	9080	9080	9080	0
189	20240627	180300	59099450	9080	9080	9080	9080	0
190	20240627	180200	59099450	9080	9080	9080	9080	0
191	20240627	180100	59099450	9080	9080	9080	9080	0
192	20240627	180000	59099450	9080	9080	9080	9080	0
193	20240627	175900	59099450	9080	9080	9080	9080	0
194	20240627	175800	59099450	9080	9080	9080	9080	0
195	20240627	175700	59099450	9080	9080	9080	9080	0
196	20240627	175600	59099450	9080	9080	9080	9080	0
197	20240627	175500	59099450	9080	9080	9080	9080	0
198	20240627	175400	59099450	9080	9080	9080	9080	0
199	20240627	175300	59099450	9080	9080	9080	9080	0
200	20240627	175200	59099450	9080	9080	9080	9080	0
201	20240627	175100	59099450	9080	9080	9080	9080	0
202	20240627	175000	59099450	9080	9080	9080	9080	0
203	20240627	174900	59099450	9080	9080	9080	9080	0
204	20240627	174800	59099450	9080	9080	9080	9080	0
205	20240627	174700	59099450	9080	9080	9080	9080	0
206	20240627	174600	59099450	9080	9080	9080	9080	0
207	20240627	174500	59099450	9080	9080	9080	9080	0
208	20240627	174400	59099450	9080	9080	9080	9080	0
209	20240627	174300	59099450	9080	9080	9080	9080	0
210	20240627	174200	59099450	9080	9080	9080	9080	0
211	20240627	174100	59099450	9080	9080	9080	9080	0
212	20240627	174000	59099450	9080	9080	9080	9080	1976
213	20240627	173900	59099450	9080	9080	9080	9080	0
214	20240627	173800	59099450	9080	9080	9080	9080	0
215	20240627	173700	59099450	9080	9080	9080	9080	0
216	20240627	173600	59099450	9080	9080	9080	9080	0
217	20240627	173500	59099450	9080	9080	9080	9080	0
218	20240627	173400	59099450	9080	9080	9080	9080	0
219	20240627	173300	59099450	9080	9080	9080	9080	0
220	20240627	173200	59099450	9080	9080	9080	9080	0
221	20240627	173100	59099450	9080	9080	9080	9080	0
222	20240627	173000	59099450	9080	9080	9080	9080	0
223	20240627	172900	59099450	9080	9080	9080	9080	0
224	20240627	172800	59099450	9080	9080	9080	9080	0
225	20240627	172700	59099450	9080	9080	9080	9080	0
226	20240627	172600	59099450	9080	9080	9080	9080	0
227	20240627	172500	59099450	9080	9080	9080	9080	0
228	20240627	172400	59099450	9080	9080	9080	9080	0
229	20240627	172300	59099450	9080	9080	9080	9080	0
230	20240627	172200	59099450	9080	9080	9080	9080	0
231	20240627	172100	59099450	9080	9080	9080	9080	0
232	20240627	172000	59099450	9080	9080	9080	9080	0
233	20240627	171900	59099450	9080	9080	9080	9080	0
234	20240627	171800	59099450	9080	9080	9080	9080	0
235	20240627	171700	59099450	9080	9080	9080	9080	0
236	20240627	171600	59099450	9080	9080	9080	9080	0
237	20240627	171500	59099450	9080	9080	9080	9080	0
238	20240627	171400	59099450	9080	9080	9080	9080	0
239	20240627	171300	59099450	9080	9080	9080	9080	0
240	20240627	171200	59099450	9080	9080	9080	9080	0
241	20240627	171100	59099450	9080	9080	9080	9080	0
242	20240627	171000	59099450	9080	9080	9080	9080	1976
243	20240627	170900	59099450	9080	9080	9080	9080	0
244	20240627	170800	59099450	9080	9080	9080	9080	0
245	20240627	170700	59099450	9080	9080	9080	9080	0
246	20240627	170600	59099450	9080	9080	9080	9080	0
247	20240627	170500	59099450	9080	9080	9080	9080	0
248	20240627	170400	59099450	9080	9080	9080	9080	0
249	20240627	170300	59099450	9080	9080	9080	9080	0
250	20240627	170200	59099450	9080	9080	9080	9080	0
251	20240627	170100	59099450	9080	9080	9080	9080	0
252	20240627	170000	59099450	9080	9080	9080	9080	0
253	20240627	165900	59099450	9080	9080	9080	9080	0
254	20240627	165800	59099450	9080	9080	9080	9080	0
255	20240627	165700	59099450	9080	9080	9080	9080	0
256	20240627	165600	59099450	9080	9080	9080	9080	0
257	20240627	165500	59099450	9080	9080	9080	9080	0
258	20240627	165400	59099450	9080	9080	9080	9080	0
259	20240627	165300	59099450	9080	9080	9080	9080	0
260	20240627	165200	59099450	9080	9080	9080	9080	0
261	20240627	165100	59099450	9080	9080	9080	9080	0
262	20240627	165000	59099450	9080	9080	9080	9080	0
263	20240627	164900	59099450	9080	9080	9080	9080	0
264	20240627	164800	59099450	9080	9080	9080	9080	0
265	20240627	164700	59099450	9080	9080	9080	9080	0
266	20240627	164600	59099450	9080	9080	9080	9080	0
267	20240627	164500	59099450	9080	9080	9080	9080	0
268	20240627	164400	59099450	9080	9080	9080	9080	0
269	20240627	164300	59099450	9080	9080	9080	9080	0
270	20240627	164200	59099450	9080	9080	9080	9080	0
271	20240627	164100	59099450	9080	9080	9080	9080	0
272	20240627	164000	59099450	9080	9080	9080	9080	1976
273	20240627	163900	59099450	9080	9080	9080	9080	0
274	20240627	163800	59099450	9080	9080	9080	9080	0
275	20240627	163700	59099450	9080	9080	9080	9080	0
276	20240627	163600	59099450	9080	9080	9080	9080	0
277	20240627	163500	59099450	9080	9080	9080	9080	0
278	20240627	163400	59099450	9080	9080	9080	9080	0
279	20240627	163300	59099450	9080	9080	9080	9080	0
280	20240627	163200	59099450	9080	9080	9080	9080	0
281	20240627	163100	59099450	9080	9080	9080	9080	0
282	20240627	163000	59099450	9080	9080	9080	9080	0
283	20240627	162900	59099450	9080	9080	9080	9080	0
284	20240627	162800	59099450	9080	9080	9080	9080	0
285	20240627	162700	59099450	9080	9080	9080	9080	0
286	20240627	162600	59099450	9080	9080	9080	9080	0
287	20240627	162500	59099450	9080	9080	9080	9080	0
288	20240627	162400	59099450	9080	9080	9080	9080	0
289	20240627	162300	59099450	9080	9080	9080	9080	0
290	20240627	162200	59099450	9080	9080	9080	9080	0
291	20240627	162100	59099450	9080	9080	9080	9080	0
292	20240627	162000	59099450	9080	9080	9080	9080	0
293	20240627	161900	59099450	9080	9080	9080	9080	0
294	20240627	161800	59099450	9080	9080	9080	9080	0
295	20240627	161700	59099450	9080	9080	9080	9080	0
296	20240627	161600	59099450	9080	9080	9080	9080	0
297	20240627	161500	59099450	9080	9080	9080	9080	0
298	20240627	161400	59099450	9080	9080	9080	9080	0
299	20240627	161300	59099450	9080	9080	9080	9080	0
300	20240627	161200	59099450	9080	9080	9080	9080	0
301	20240627	161100	59099450	9080	9080	9080	9080	0
302	20240627	161000	59099450	9080	9080	9080	9080	1976
303	20240627	160900	59099450	9080	9080	9080	9080	0
304	20240627	160800	59099450	9080	9080	9080	9080	0
305	20240627	160700	59099450	9080	9080	9080	9080	0
306	20240627	160600	59099450	9080	9080	9080	9080	0
307	20240627	160500	59099450	9080	9080	9080	9080	0
308	20240627	160400	59099450	9080	9080	9080	9080	0
309	20240627	160300	59099450	9080	9080	9080	9080	0
310	20240627	160200	59099450	9080	9080	9080	9080	0
311	20240627	160100	59099450	9080	9080	9080	9080	0
312	20240627	160000	59099450	9080	9080	9080	9080	0
313	20240627	155900	59099450	9080	9080	9080	9080	0
314	20240627	155800	59099450	9080	9080	9080	9080	0
315	20240627	155700	59099450	9080	9080	9080	9080	0
316	20240627	155600	59099450	9080	9080	9080	9080	0
317	20240627	155500	59099450	9080	9080	9080	9080	0
318	20240627	155400	59099450	9080	9080	9080	9080	0
319	20240627	155300	59099450	9080	9080	9080	9080	0
320	20240627	155200	59099450	9080	9080	9080	9080	0
321	20240627	155100	59099450	9080	9080	9080	9080	0
322	20240627	155000	59099450	9080	9080	9080	9080	0
323	20240627	154900	59099450	9080	9080	9080	9080	0
324	20240627	154800	59099450	9080	9080	9080	9080	0
325	20240627	154700	59099450	9080	9080	9080	9080	0
326	20240627	154600	59099450	9080	9080	9080	9080	0
327	20240627	154500	59099450	9080	9080	9080	9080	0
328	20240627	154400	59099450	9080	9080	9080	9080	0
329	20240627	154300	59099450	9080	9080	9080	9080	0
330	20240627	154200	59099450	9080	9080	9080	9080	0
331	20240627	154100	59099450	9080	9080	9080	9080	0
332	20240627	154000	59099450	9080	9080	9080	9080	1976
333	20240627	153900	59099450	9080	9080	9080	9080	0
334	20240627	153800	59099450	9080	9080	9080	9080	0
335	20240627	153700	59099450	9080	9080	9080	9080	0
336	20240627	153600	59099450	9080	9080	9080	9080	0
337	20240627	153500	59099450	9080	9080	9080	9080	0
338	20240627	153400	59099450	9080	9080	9080	9080	0
339	20240627	153300	59099450	9080	9080	9080	9080	0
340	20240627	153200	59099450	9080	9080	9080	9080	0
341	20240627	153100	59099450	9080	9080	9080	9080	0
342	20240627	153000	59099450	9080	9080	9080	9080	1976
343	20240627	152900	41157370	9140	9140	9140	9140	0
344	20240627	152800	41157370	9140	9140	9140	9140	0
345	20240627	152700	41157370	9140	9140	9140	9140	0
346	20240627	152600	41157370	9140	9140	9140	9140	0
347	20240627	152500	41157370	9140	9140	9140	9140	0
348	20240627	152400	41157370	9140	9140	9140	9140	0
349	20240627	152300	41157370	9140	9140	9140	9140	0
350	20240627	152200	41157370	9140	9140	9140	9140	0
351	20240627	152100	41157370	9140	9140	9140	9140	0
352	20240627	152000	41157370	9140	9140	9140	9140	0
353	20240627	151900	41157370	9140	9140	9140	9140	0
354	20240627	151800	41157370	9140	9140	9140	9140	0
355	20240627	151700	41157370	9140	9140	9140	9140	0
356	20240627	151600	41157370	9140	9140	9140	9140	2
357	20240627	151500	41139090	9100	9100	9100	9100	52
358	20240627	151400	40665890	9100	9100	9100	9100	0
359	20240627	151300	40665890	9100	9110	9110	9100	50
360	20240627	151200	40210470	9140	9140	9140	9140	0
361	20240627	151100	40210470	9140	9140	9140	9140	0
362	20240627	151000	40210470	9140	9140	9140	9140	0
363	20240627	150900	40210470	9140	9140	9140	9140	0
364	20240627	150800	40210470	9140	9140	9140	9140	0
365	20240627	150700	40210470	9140	9140	9140	9140	0
366	20240627	150600	40210470	9140	9140	9140	9140	0
367	20240627	150500	40210470	9140	9140	9140	9140	0
368	20240627	150400	40210470	9140	9140	9140	9140	0
369	20240627	150300	40210470	9140	9140	9140	9140	0
370	20240627	150200	40210470	9140	9140	9140	9140	0
371	20240627	150100	40210470	9140	9140	9140	9140	0
372	20240627	150000	40210470	9140	9140	9140	9140	0
373	20240627	145900	40210470	9140	9140	9140	9140	0
374	20240627	145800	40210470	9140	9140	9140	9140	0
375	20240627	145700	40210470	9140	9140	9140	9140	1
376	20240627	145600	40201330	9140	9140	9140	9140	0
377	20240627	145500	40201330	9140	9110	9140	9110	198
378	20240627	145400	38397510	9120	9120	9120	9120	54
379	20240627	145300	37905030	9140	9140	9140	9140	2
380	20240627	145200	37886750	9140	9140	9140	9140	0
381	20240627	145100	37886750	9140	9140	9140	9140	0
382	20240627	145000	37886750	9140	9140	9140	9140	0
383	20240627	144900	37886750	9140	9140	9140	9140	0
384	20240627	144800	37886750	9140	9140	9140	9140	1
385	20240627	144700	37877610	9130	9130	9130	9130	1
386	20240627	144600	37868480	9140	9140	9140	9140	1
387	20240627	144500	37859340	9110	9110	9110	9110	0
388	20240627	144400	37859340	9110	9110	9110	9110	42
389	20240627	144300	37476720	9140	9140	9140	9140	0
390	20240627	144200	37476720	9140	9140	9140	9140	0
391	20240627	144100	37476720	9140	9140	9140	9140	0
392	20240627	144000	37476720	9140	9140	9140	9140	0
393	20240627	143900	37476720	9140	9140	9140	9140	1
394	20240627	143800	37467580	9110	9110	9110	9110	0
395	20240627	143700	37467580	9110	9110	9110	9110	0
396	20240627	143600	37467580	9110	9110	9110	9110	0
397	20240627	143500	37467580	9110	9110	9110	9110	100
398	20240627	143400	36556580	9110	9110	9110	9110	100
399	20240627	143300	35645580	9140	9140	9140	9140	0
400	20240627	143200	35645580	9140	9140	9140	9140	0
401	20240627	143100	35645580	9140	9140	9140	9140	0
402	20240627	143000	35645580	9140	9140	9140	9140	0
403	20240627	142900	35645580	9140	9140	9140	9140	0
404	20240627	142800	35645580	9140	9140	9140	9140	0
405	20240627	142700	35645580	9140	9140	9140	9140	0
406	20240627	142600	35645580	9140	9140	9140	9140	1
407	20240627	142500	35636440	9110	9110	9110	9110	0
408	20240627	142400	35636440	9110	9110	9110	9110	100
409	20240627	142300	34725440	9140	9140	9140	9140	0
410	20240627	142200	34725440	9140	9120	9140	9120	11
411	20240627	142100	34625100	9150	9150	9150	9150	0
412	20240627	142000	34625100	9150	9150	9150	9150	0
413	20240627	141900	34625100	9150	9150	9150	9150	0
414	20240627	141800	34625100	9150	9150	9150	9150	0
415	20240627	141700	34625100	9150	9150	9150	9150	0
416	20240627	141600	34625100	9150	9150	9150	9150	0
417	20240627	141500	34625100	9150	9150	9150	9150	0
418	20240627	141400	34625100	9150	9150	9150	9150	0
419	20240627	141300	34625100	9150	9110	9150	9110	3
420	20240627	141200	34597730	9110	9110	9110	9110	88
421	20240627	141100	33796050	9150	9110	9150	9110	13
422	20240627	141000	33677580	9150	9150	9150	9150	0
423	20240627	140900	33677580	9150	9150	9150	9150	0
424	20240627	140800	33677580	9150	9150	9150	9150	0
425	20240627	140700	33677580	9150	9150	9150	9150	2
426	20240627	140600	33659280	9150	9150	9150	9150	6
427	20240627	140500	33604380	9150	9150	9150	9150	0
428	20240627	140400	33604380	9150	9150	9150	9150	0
429	20240627	140300	33604380	9150	9150	9150	9150	0
430	20240627	140200	33604380	9150	9150	9150	9150	0
431	20240627	140100	33604380	9150	9110	9150	9110	3
432	20240627	140000	33576980	9150	9150	9150	9150	0
433	20240627	135900	33576980	9150	9150	9150	9150	0
434	20240627	135800	33576980	9150	9150	9150	9150	0
435	20240627	135700	33576980	9150	9150	9150	9150	0
436	20240627	135600	33576980	9150	9150	9150	9150	0
437	20240627	135500	33576980	9150	9150	9150	9150	0
438	20240627	135400	33576980	9150	9150	9150	9150	0
439	20240627	135300	33576980	9150	9150	9150	9150	0
440	20240627	135200	33576980	9150	9150	9150	9150	0
441	20240627	135100	33576980	9150	9150	9150	9150	0
442	20240627	135000	33576980	9150	9150	9150	9150	0
443	20240627	134900	33576980	9150	9150	9150	9150	0
444	20240627	134800	33576980	9150	9150	9150	9150	0
445	20240627	134700	33576980	9150	9150	9150	9150	0
446	20240627	134600	33576980	9150	9150	9150	9150	1
447	20240627	134500	33567830	9150	9150	9150	9150	0
448	20240627	134400	33567830	9150	9150	9150	9150	0
449	20240627	134300	33567830	9150	9150	9150	9150	1
450	20240627	134200	33558680	9140	9140	9140	9140	0
451	20240627	134100	33558680	9140	9140	9140	9140	0
452	20240627	134000	33558680	9140	9140	9140	9140	0
453	20240627	133900	33558680	9140	9140	9140	9140	0
454	20240627	133800	33558680	9140	9140	9140	9140	0
455	20240627	133700	33558680	9140	9140	9140	9140	1
456	20240627	133600	33549540	9150	9150	9150	9150	0
457	20240627	133500	33549540	9150	9150	9150	9150	11
458	20240627	133400	33448890	9100	9100	9100	9100	0
459	20240627	133300	33448890	9100	9100	9100	9100	0
460	20240627	133200	33448890	9100	9100	9100	9100	132
461	20240627	133100	32247690	9110	9110	9110	9110	0
462	20240627	133000	32247690	9110	9110	9110	9110	0
463	20240627	132900	32247690	9110	9110	9110	9110	0
464	20240627	132800	32247690	9110	9110	9110	9110	0
465	20240627	132700	32247690	9110	9110	9110	9110	0
466	20240627	132600	32247690	9110	9110	9110	9110	58
467	20240627	132500	31719310	9110	9110	9110	9110	0
468	20240627	132400	31719310	9110	9110	9110	9110	0
469	20240627	132300	31719310	9110	9110	9110	9110	0
470	20240627	132200	31719310	9110	9110	9110	9110	0
471	20240627	132100	31719310	9110	9110	9110	9110	36
472	20240627	132000	31391350	9110	9110	9110	9110	0
473	20240627	131900	31391350	9110	9110	9110	9110	0
474	20240627	131800	31391350	9110	9110	9110	9110	1
475	20240627	131700	31382240	9110	9110	9110	9110	0
476	20240627	131600	31382240	9110	9110	9110	9110	0
477	20240627	131500	31382240	9110	9110	9110	9110	23
478	20240627	131400	31172710	9150	9150	9150	9150	0
479	20240627	131300	31172710	9150	9150	9150	9150	0
480	20240627	131200	31172710	9150	9150	9150	9150	59
481	20240627	131100	30632860	9150	9150	9150	9150	0
482	20240627	131000	30632860	9150	9150	9150	9150	1
483	20240627	130900	30623710	9150	9150	9150	9150	0
484	20240627	130800	30623710	9150	9150	9150	9150	0
485	20240627	130700	30623710	9150	9150	9150	9150	0
486	20240627	130600	30623710	9150	9150	9150	9150	0
487	20240627	130500	30623710	9150	9150	9150	9150	0
488	20240627	130400	30623710	9150	9150	9150	9150	0
489	20240627	130300	30623710	9150	9150	9150	9150	0
490	20240627	130200	30623710	9150	9150	9150	9150	0
491	20240627	130100	30623710	9150	9150	9150	9150	0
492	20240627	130000	30623710	9150	9150	9150	9150	0
493	20240627	125900	30623710	9150	9150	9150	9150	0
494	20240627	125800	30623710	9150	9150	9150	9150	0
495	20240627	125700	30623710	9150	9150	9150	9150	0
496	20240627	125600	30623710	9150	9150	9150	9150	0
497	20240627	125500	30623710	9150	9150	9150	9150	0
498	20240627	125400	30623710	9150	9150	9150	9150	0
499	20240627	125300	30623710	9150	9150	9150	9150	0
500	20240627	125200	30623710	9150	9150	9150	9150	0
501	20240627	125100	30623710	9150	9150	9150	9150	0
502	20240627	125000	30623710	9150	9150	9150	9150	0
503	20240627	124900	30623710	9150	9150	9150	9150	1
504	20240627	124800	30614560	9150	9150	9150	9150	0
505	20240627	124700	30614560	9150	9150	9150	9150	0
506	20240627	124600	30614560	9150	9150	9150	9150	0
507	20240627	124500	30614560	9150	9150	9150	9150	0
508	20240627	124400	30614560	9150	9150	9150	9150	0
509	20240627	124300	30614560	9150	9150	9150	9150	0
510	20240627	124200	30614560	9150	9150	9150	9150	0
511	20240627	124100	30614560	9150	9150	9150	9150	0
512	20240627	124000	30614560	9150	9150	9150	9150	0
513	20240627	123900	30614560	9150	9150	9150	9150	0
514	20240627	123800	30614560	9150	9150	9150	9150	0
515	20240627	123700	30614560	9150	9090	9150	9090	21
516	20240627	123600	30423410	9120	9120	9120	9120	0
517	20240627	123500	30423410	9120	9120	9120	9120	1
518	20240627	123400	30414290	9130	9130	9130	9130	0
519	20240627	123300	30414290	9130	9130	9130	9130	0
520	20240627	123200	30414290	9130	9130	9130	9130	0
521	20240627	123100	30414290	9130	9130	9130	9130	0
522	20240627	123000	30414290	9130	9130	9130	9130	0
523	20240627	122900	30414290	9130	9130	9130	9130	1
524	20240627	122800	30405160	9150	9150	9150	9150	0
525	20240627	122700	30405160	9150	9150	9150	9150	0
526	20240627	122600	30405160	9150	9150	9150	9150	0
527	20240627	122500	30405160	9150	9150	9150	9150	0
528	20240627	122400	30405160	9150	9150	9150	9150	0
529	20240627	122300	30405160	9150	9150	9150	9150	0
530	20240627	122200	30405160	9150	9150	9150	9150	0
531	20240627	122100	30405160	9150	9150	9150	9150	0
532	20240627	122000	30405160	9150	9150	9150	9150	0
533	20240627	121900	30405160	9150	9150	9150	9150	0
534	20240627	121800	30405160	9150	9150	9150	9150	0
535	20240627	121700	30405160	9150	9150	9150	9150	0
536	20240627	121600	30405160	9150	9150	9150	9150	0
537	20240627	121500	30405160	9150	9150	9150	9150	1
538	20240627	121400	30396010	9090	9090	9090	9090	0
539	20240627	121300	30396010	9090	9090	9090	9090	0
540	20240627	121200	30396010	9090	9090	9090	9090	1
541	20240627	121100	30386920	9150	9150	9150	9150	0
542	20240627	121000	30386920	9150	9150	9150	9150	0
543	20240627	120900	30386920	9150	9150	9150	9150	0
544	20240627	120800	30386920	9150	9150	9150	9150	0
545	20240627	120700	30386920	9150	9150	9150	9150	0
546	20240627	120600	30386920	9150	9150	9150	9150	0
547	20240627	120500	30386920	9150	9150	9150	9150	0
548	20240627	120400	30386920	9150	9150	9150	9150	0
549	20240627	120300	30386920	9150	9150	9150	9150	0
550	20240627	120200	30386920	9150	9140	9150	9140	2
551	20240627	120100	30368630	9130	9130	9130	9130	20
552	20240627	120000	30186030	9150	9150	9150	9150	0
553	20240627	115900	30186030	9150	9150	9150	9150	0
554	20240627	115800	30186030	9150	9150	9150	9150	0
555	20240627	115700	30186030	9150	9150	9150	9150	0
556	20240627	115600	30186030	9150	9150	9150	9150	0
557	20240627	115500	30186030	9150	9130	9150	9130	18
558	20240627	115400	30021610	9150	9150	9150	9150	0
559	20240627	115300	30021610	9150	9150	9150	9150	0
560	20240627	115200	30021610	9150	9150	9150	9150	0
561	20240627	115100	30021610	9150	9150	9150	9150	0
562	20240627	115000	30021610	9150	9150	9150	9150	0
563	20240627	114900	30021610	9150	9150	9150	9150	0
564	20240627	114800	30021610	9150	9150	9150	9150	0
565	20240627	114700	30021610	9150	9150	9150	9150	0
566	20240627	114600	30021610	9150	9130	9150	9090	5
567	20240627	114500	29976060	9150	9150	9150	9150	0
568	20240627	114400	29976060	9150	9150	9150	9150	0
569	20240627	114300	29976060	9150	9150	9150	9150	0
570	20240627	114200	29976060	9150	9150	9150	9150	0
571	20240627	114100	29976060	9150	9150	9150	9150	0
572	20240627	114000	29976060	9150	9150	9150	9150	0
573	20240627	113900	29976060	9150	9150	9150	9150	0
574	20240627	113800	29976060	9150	9150	9150	9150	0
575	20240627	113700	29976060	9150	9150	9150	9150	0
576	20240627	113600	29976060	9150	9150	9150	9150	0
577	20240627	113500	29976060	9150	9150	9150	9150	0
578	20240627	113400	29976060	9150	9150	9150	9150	0
579	20240627	113300	29976060	9150	9150	9150	9150	0
580	20240627	113200	29976060	9150	9150	9150	9150	0
581	20240627	113100	29976060	9150	9150	9150	9150	0
582	20240627	113000	29976060	9150	9150	9150	9150	0
583	20240627	112900	29976060	9150	9150	9150	9150	0
584	20240627	112800	29976060	9150	9150	9150	9150	0
585	20240627	112700	29976060	9150	9150	9150	9150	0
586	20240627	112600	29976060	9150	9150	9150	9150	0
587	20240627	112500	29976060	9150	9150	9150	9150	0
588	20240627	112400	29976060	9150	9150	9150	9150	0
589	20240627	112300	29976060	9150	9150	9150	9150	0
590	20240627	112200	29976060	9150	9150	9150	9150	0
591	20240627	112100	29976060	9150	9150	9150	9150	0
592	20240627	112000	29976060	9150	9150	9150	9150	0
593	20240627	111900	29976060	9150	9150	9150	9150	0
594	20240627	111800	29976060	9150	9150	9150	9150	0
595	20240627	111700	29976060	9150	9150	9150	9150	0
596	20240627	111600	29976060	9150	9150	9150	9150	1
597	20240627	111500	29966910	9130	9130	9130	9130	0
598	20240627	111400	29966910	9130	9130	9130	9130	0
599	20240627	111300	29966910	9130	9130	9130	9130	0
600	20240627	111200	29966910	9130	9130	9130	9130	50
601	20240627	111100	29510410	9130	9130	9130	9130	0
602	20240627	111000	29510410	9130	9130	9130	9130	0
603	20240627	110900	29510410	9130	9130	9130	9130	0
604	20240627	110800	29510410	9130	9130	9130	9130	0
605	20240627	110700	29510410	9130	9130	9130	9130	0
606	20240627	110600	29510410	9130	9130	9130	9130	0
607	20240627	110500	29510410	9130	9130	9130	9130	0
608	20240627	110400	29510410	9130	9130	9130	9130	0
609	20240627	110300	29510410	9130	9130	9130	9130	0
610	20240627	110200	29510410	9130	9090	9130	9090	79
611	20240627	110100	28792260	9100	9100	9100	9100	67
612	20240627	110000	28182560	9160	9160	9160	9160	0
613	20240627	105900	28182560	9160	9160	9160	9160	0
614	20240627	105800	28182560	9160	9160	9160	9160	0
615	20240627	105700	28182560	9160	9160	9160	9160	0
616	20240627	105600	28182560	9160	9160	9160	9160	0
617	20240627	105500	28182560	9160	9100	9160	9100	2
618	20240627	105400	28164300	9160	9160	9160	9160	0
619	20240627	105300	28164300	9160	9160	9160	9160	0
620	20240627	105200	28164300	9160	9160	9160	9160	0
621	20240627	105100	28164300	9160	9160	9160	9160	0
622	20240627	105000	28164300	9160	9160	9160	9160	0
623	20240627	104900	28164300	9160	9160	9160	9160	1
624	20240627	104800	28155140	9100	9100	9100	9100	4
625	20240627	104700	28118740	9160	9160	9160	9160	0
626	20240627	104600	28118740	9160	9160	9160	9160	0
627	20240627	104500	28118740	9160	9160	9160	9160	0
628	20240627	104400	28118740	9160	9160	9160	9160	0
629	20240627	104300	28118740	9160	9160	9160	9160	0
630	20240627	104200	28118740	9160	9160	9160	9160	0
631	20240627	104100	28118740	9160	9160	9160	9160	0
632	20240627	104000	28118740	9160	9160	9160	9160	0
633	20240627	103900	28118740	9160	9160	9160	9160	0
634	20240627	103800	28118740	9160	9160	9160	9160	0
635	20240627	103700	28118740	9160	9160	9160	9160	0
636	20240627	103600	28118740	9160	9160	9160	9160	0
637	20240627	103500	28118740	9160	9160	9160	9160	0
638	20240627	103400	28118740	9160	9160	9160	9160	0
639	20240627	103300	28118740	9160	9160	9160	9160	2
640	20240627	103200	28100420	9160	9160	9160	9160	0
641	20240627	103100	28100420	9160	9160	9160	9160	0
642	20240627	103000	28100420	9160	9160	9160	9160	0
643	20240627	102900	28100420	9160	9160	9160	9160	0
644	20240627	102800	28100420	9160	9160	9160	9160	0
645	20240627	102700	28100420	9160	9160	9160	9160	51
646	20240627	102600	27633260	9160	9160	9160	9160	0
647	20240627	102500	27633260	9160	9160	9160	9160	10
648	20240627	102400	27541660	9150	9150	9150	9150	0
649	20240627	102300	27541660	9150	9150	9150	9150	0
650	20240627	102200	27541660	9150	9150	9150	9150	0
651	20240627	102100	27541660	9150	9150	9150	9150	2
652	20240627	102000	27523360	9150	9150	9150	9150	1
653	20240627	101900	27514210	9160	9160	9160	9160	0
654	20240627	101800	27514210	9160	9160	9160	9160	0
655	20240627	101700	27514210	9160	9160	9160	9160	0
656	20240627	101600	27514210	9160	9160	9160	9160	24
657	20240627	101500	27294370	9160	9160	9160	9160	1
658	20240627	101400	27285210	9160	9160	9160	9160	0
659	20240627	101300	27285210	9160	9080	9160	9080	313
660	20240627	101200	24443090	9160	9160	9160	9160	0
661	20240627	101100	24443090	9160	9160	9160	9160	0
662	20240627	101000	24443090	9160	9160	9160	9160	0
663	20240627	100900	24443090	9160	9100	9160	9080	301
664	20240627	100800	21706480	9100	9100	9100	9100	7
665	20240627	100700	21642780	9170	9170	9170	9170	0
666	20240627	100600	21642780	9170	9170	9170	9170	0
667	20240627	100500	21642780	9170	9170	9170	9170	1
668	20240627	100400	21633610	9180	9180	9180	9180	0
669	20240627	100300	21633610	9180	9180	9180	9180	0
670	20240627	100200	21633610	9180	9150	9180	9150	21
671	20240627	100100	21441430	9180	9180	9180	9180	0
672	20240627	100000	21441430	9180	9180	9180	9180	0
673	20240627	095900	21441430	9180	9180	9180	9180	0
674	20240627	095800	21441430	9180	9180	9180	9180	1
675	20240627	095700	21432250	9100	9100	9100	9100	0
676	20240627	095600	21432250	9100	9100	9100	9100	0
677	20240627	095500	21432250	9100	9120	9120	9100	350
678	20240627	095400	18246350	9150	9150	9150	9150	0
679	20240627	095300	18246350	9150	9150	9150	9150	186
680	20240627	095200	16544450	9110	9110	9110	9110	0
681	20240627	095100	16544450	9110	9120	9120	9110	50
682	20240627	095000	16088940	9110	9150	9150	9110	146
683	20240627	094900	14754100	9180	9180	9180	9180	10
684	20240627	094800	14662300	9180	9180	9180	9180	0
685	20240627	094700	14662300	9180	9180	9180	9180	1
686	20240627	094600	14653120	9150	9150	9150	9150	0
687	20240627	094500	14653120	9150	9150	9150	9150	0
688	20240627	094400	14653120	9150	9150	9150	9150	0
689	20240627	094300	14653120	9150	9150	9150	9150	2
690	20240627	094200	14634820	9150	9150	9150	9150	10
691	20240627	094100	14543320	9150	9150	9150	9150	0
692	20240627	094000	14543320	9150	9150	9150	9150	0
693	20240627	093900	14543320	9150	9150	9150	9150	0
694	20240627	093800	14543320	9150	9150	9150	9150	133
695	20240627	093700	13326370	9150	9150	9150	9150	0
696	20240627	093600	13326370	9150	9150	9150	9150	0
697	20240627	093500	13326370	9150	9150	9150	9150	0
698	20240627	093400	13326370	9150	9150	9150	9150	0
699	20240627	093300	13326370	9150	9150	9150	9150	69
700	20240627	093200	12695020	9150	9150	9150	9150	0
701	20240627	093100	12695020	9150	9150	9150	9150	0
702	20240627	093000	12695020	9150	9150	9150	9150	50
703	20240627	092900	12237520	9170	9170	9170	9170	0
704	20240627	092800	12237520	9170	9170	9170	9170	0
705	20240627	092700	12237520	9170	9170	9170	9170	0
706	20240627	092600	12237520	9170	9170	9170	9170	109
707	20240627	092500	11237990	9170	9170	9170	9170	0
708	20240627	092400	11237990	9170	9170	9170	9170	109
709	20240627	092300	10238460	9170	9170	9170	9170	67
710	20240627	092200	9624070	9150	9160	9160	9150	500
711	20240627	092100	5048970	9170	9170	9170	9170	0
712	20240627	092000	5048970	9170	9170	9170	9170	0
713	20240627	091900	5048970	9170	9170	9170	9170	1
714	20240627	091800	5039800	9150	9150	9150	9150	0
715	20240627	091700	5039800	9150	9170	9170	9150	121
716	20240627	091600	3930570	9170	9170	9170	9170	0
717	20240627	091500	3930570	9170	9160	9170	9160	27
718	20240627	091400	3683060	9180	9180	9180	9180	0
719	20240627	091300	3683060	9180	9180	9180	9180	0
720	20240627	091200	3683060	9180	9180	9180	9180	8
721	20240627	091100	3609620	9150	9150	9150	9150	0
722	20240627	091000	3609620	9150	9150	9150	9150	0
723	20240627	090900	3609620	9150	9150	9150	9150	10
724	20240627	090800	3518120	9110	9110	9110	9110	5
725	20240627	090700	3472570	9100	9100	9100	9100	0
726	20240627	090600	3472570	9100	9100	9100	9100	0
727	20240627	090500	3472570	9100	9110	9110	9100	108
728	20240627	090400	2489700	9190	9190	9190	9190	0
729	20240627	090300	2489700	9190	9190	9190	9190	0
730	20240627	090200	2489700	9190	9190	9190	9190	1
731	20240627	090100	2480510	9100	9100	9100	9100	0
732	20240627	090000	2480510	9100	9100	9100	9100	213