KissMeData/053160/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193500	194262760	9390	9390	9390	9390	1012
3	20240627	193400	194262760	9390	9390	9390	9390	0
4	20240627	193300	194262760	9390	9390	9390	9390	0
5	20240627	193200	194262760	9390	9390	9390	9390	0
6	20240627	193100	194262760	9390	9390	9390	9390	0
7	20240627	193000	194262760	9390	9390	9390	9390	0
8	20240627	192900	194262760	9390	9390	9390	9390	0
9	20240627	192800	194262760	9390	9390	9390	9390	0
10	20240627	192700	194262760	9390	9390	9390	9390	0
11	20240627	192600	194262760	9390	9390	9390	9390	0
12	20240627	192500	194262760	9390	9390	9390	9390	0
13	20240627	192400	194262760	9390	9390	9390	9390	0
14	20240627	192300	194262760	9390	9390	9390	9390	0
15	20240627	192200	194262760	9390	9390	9390	9390	0
16	20240627	192100	194262760	9390	9390	9390	9390	0
17	20240627	192000	194262760	9390	9390	9390	9390	0
18	20240627	191900	194262760	9390	9390	9390	9390	0
19	20240627	191800	194262760	9390	9390	9390	9390	0
20	20240627	191700	194262760	9390	9390	9390	9390	0
21	20240627	191600	194262760	9390	9390	9390	9390	0
22	20240627	191500	194262760	9390	9390	9390	9390	0
23	20240627	191400	194262760	9390	9390	9390	9390	0
24	20240627	191300	194262760	9390	9390	9390	9390	0
25	20240627	191200	194262760	9390	9390	9390	9390	0
26	20240627	191100	194262760	9390	9390	9390	9390	0
27	20240627	191000	194262760	9390	9390	9390	9390	0
28	20240627	190900	194262760	9390	9390	9390	9390	0
29	20240627	190800	194262760	9390	9390	9390	9390	0
30	20240627	190700	194262760	9390	9390	9390	9390	0
31	20240627	190600	194262760	9390	9390	9390	9390	0
32	20240627	190500	194262760	9390	9390	9390	9390	1012
33	20240627	190400	194262760	9390	9390	9390	9390	0
34	20240627	190300	194262760	9390	9390	9390	9390	0
35	20240627	190200	194262760	9390	9390	9390	9390	0
36	20240627	190100	194262760	9390	9390	9390	9390	0
37	20240627	190000	194262760	9390	9390	9390	9390	0
38	20240627	185900	194262760	9390	9390	9390	9390	0
39	20240627	185800	194262760	9390	9390	9390	9390	0
40	20240627	185700	194262760	9390	9390	9390	9390	0
41	20240627	185600	194262760	9390	9390	9390	9390	0
42	20240627	185500	194262760	9390	9390	9390	9390	0
43	20240627	185400	194262760	9390	9390	9390	9390	0
44	20240627	185300	194262760	9390	9390	9390	9390	0
45	20240627	185200	194262760	9390	9390	9390	9390	0
46	20240627	185100	194262760	9390	9390	9390	9390	0
47	20240627	185000	194262760	9390	9390	9390	9390	0
48	20240627	184900	194262760	9390	9390	9390	9390	0
49	20240627	184800	194262760	9390	9390	9390	9390	0
50	20240627	184700	194262760	9390	9390	9390	9390	0
51	20240627	184600	194262760	9390	9390	9390	9390	0
52	20240627	184500	194262760	9390	9390	9390	9390	0
53	20240627	184400	194262760	9390	9390	9390	9390	0
54	20240627	184300	194262760	9390	9390	9390	9390	0
55	20240627	184200	194262760	9390	9390	9390	9390	0
56	20240627	184100	194262760	9390	9390	9390	9390	0
57	20240627	184000	194262760	9390	9390	9390	9390	0
58	20240627	183900	194262760	9390	9390	9390	9390	0
59	20240627	183800	194262760	9390	9390	9390	9390	0
60	20240627	183700	194262760	9390	9390	9390	9390	0
61	20240627	183600	194262760	9390	9390	9390	9390	0
62	20240627	183500	194262760	9390	9390	9390	9390	1012
63	20240627	183400	194262760	9390	9390	9390	9390	0
64	20240627	183300	194262760	9390	9390	9390	9390	0
65	20240627	183200	194262760	9390	9390	9390	9390	0
66	20240627	183100	194262760	9390	9390	9390	9390	0
67	20240627	183000	194262760	9390	9390	9390	9390	0
68	20240627	182900	194262760	9390	9390	9390	9390	0
69	20240627	182800	194262760	9390	9390	9390	9390	0
70	20240627	182700	194262760	9390	9390	9390	9390	0
71	20240627	182600	194262760	9390	9390	9390	9390	0
72	20240627	182500	194262760	9390	9390	9390	9390	0
73	20240627	182400	194262760	9390	9390	9390	9390	0
74	20240627	182300	194262760	9390	9390	9390	9390	0
75	20240627	182200	194262760	9390	9390	9390	9390	0
76	20240627	182100	194262760	9390	9390	9390	9390	0
77	20240627	182000	194262760	9390	9390	9390	9390	0
78	20240627	181900	194262760	9390	9390	9390	9390	0
79	20240627	181800	194262760	9390	9390	9390	9390	0
80	20240627	181700	194262760	9390	9390	9390	9390	0
81	20240627	181600	194262760	9390	9390	9390	9390	0
82	20240627	181500	194262760	9390	9390	9390	9390	0
83	20240627	181400	194262760	9390	9390	9390	9390	0
84	20240627	181300	194262760	9390	9390	9390	9390	0
85	20240627	181200	194262760	9390	9390	9390	9390	0
86	20240627	181100	194262760	9390	9390	9390	9390	0
87	20240627	181000	194262760	9390	9390	9390	9390	0
88	20240627	180900	194262760	9390	9390	9390	9390	0
89	20240627	180800	194262760	9390	9390	9390	9390	0
90	20240627	180700	194262760	9390	9390	9390	9390	0
91	20240627	180600	194262760	9390	9390	9390	9390	0
92	20240627	180500	194262760	9390	9390	9390	9390	1012
93	20240627	180400	194262760	9390	9390	9390	9390	0
94	20240627	180300	194262760	9390	9390	9390	9390	0
95	20240627	180200	194262760	9390	9390	9390	9390	0
96	20240627	180100	194262760	9390	9390	9390	9390	0
97	20240627	180000	194262760	9390	9390	9390	9390	0
98	20240627	175900	194262760	9390	9390	9390	9390	0
99	20240627	175800	194262760	9390	9390	9390	9390	0
100	20240627	175700	194262760	9390	9390	9390	9390	0
101	20240627	175600	194262760	9390	9390	9390	9390	0
102	20240627	175500	194262760	9390	9390	9390	9390	0
103	20240627	175400	194262760	9390	9390	9390	9390	0
104	20240627	175300	194262760	9390	9390	9390	9390	0
105	20240627	175200	194262760	9390	9390	9390	9390	0
106	20240627	175100	194262760	9390	9390	9390	9390	0
107	20240627	175000	194262760	9390	9390	9390	9390	0
108	20240627	174900	194262760	9390	9390	9390	9390	0
109	20240627	174800	194262760	9390	9390	9390	9390	0
110	20240627	174700	194262760	9390	9390	9390	9390	0
111	20240627	174600	194262760	9390	9390	9390	9390	0
112	20240627	174500	194262760	9390	9390	9390	9390	0
113	20240627	174400	194262760	9390	9390	9390	9390	0
114	20240627	174300	194262760	9390	9390	9390	9390	0
115	20240627	174200	194262760	9390	9390	9390	9390	0
116	20240627	174100	194262760	9390	9390	9390	9390	0
117	20240627	174000	194262760	9390	9390	9390	9390	0
118	20240627	173900	194262760	9390	9390	9390	9390	0
119	20240627	173800	194262760	9390	9390	9390	9390	0
120	20240627	173700	194262760	9390	9390	9390	9390	0
121	20240627	173600	194262760	9390	9390	9390	9390	0
122	20240627	173500	194262760	9390	9390	9390	9390	1012
123	20240627	173400	194262760	9390	9390	9390	9390	0
124	20240627	173300	194262760	9390	9390	9390	9390	0
125	20240627	173200	194262760	9390	9390	9390	9390	0
126	20240627	173100	194262760	9390	9390	9390	9390	0
127	20240627	173000	194262760	9390	9390	9390	9390	0
128	20240627	172900	194262760	9390	9390	9390	9390	0
129	20240627	172800	194262760	9390	9390	9390	9390	0
130	20240627	172700	194262760	9390	9390	9390	9390	0
131	20240627	172600	194262760	9390	9390	9390	9390	0
132	20240627	172500	194262760	9390	9390	9390	9390	0
133	20240627	172400	194262760	9390	9390	9390	9390	0
134	20240627	172300	194262760	9390	9390	9390	9390	0
135	20240627	172200	194262760	9390	9390	9390	9390	0
136	20240627	172100	194262760	9390	9390	9390	9390	0
137	20240627	172000	194262760	9390	9390	9390	9390	0
138	20240627	171900	194262760	9390	9390	9390	9390	0
139	20240627	171800	194262760	9390	9390	9390	9390	0
140	20240627	171700	194262760	9390	9390	9390	9390	0
141	20240627	171600	194262760	9390	9390	9390	9390	0
142	20240627	171500	194262760	9390	9390	9390	9390	0
143	20240627	171400	194262760	9390	9390	9390	9390	0
144	20240627	171300	194262760	9390	9390	9390	9390	0
145	20240627	171200	194262760	9390	9390	9390	9390	0
146	20240627	171100	194262760	9390	9390	9390	9390	0
147	20240627	171000	194262760	9390	9390	9390	9390	0
148	20240627	170900	194262760	9390	9390	9390	9390	0
149	20240627	170800	194262760	9390	9390	9390	9390	0
150	20240627	170700	194262760	9390	9390	9390	9390	0
151	20240627	170600	194262760	9390	9390	9390	9390	0
152	20240627	170500	194262760	9390	9390	9390	9390	1012
153	20240627	170400	194262760	9390	9390	9390	9390	0
154	20240627	170300	194262760	9390	9390	9390	9390	0
155	20240627	170200	194262760	9390	9390	9390	9390	0
156	20240627	170100	194262760	9390	9390	9390	9390	0
157	20240627	170000	194262760	9390	9390	9390	9390	0
158	20240627	165900	194262760	9390	9390	9390	9390	0
159	20240627	165800	194262760	9390	9390	9390	9390	0
160	20240627	165700	194262760	9390	9390	9390	9390	0
161	20240627	165600	194262760	9390	9390	9390	9390	0
162	20240627	165500	194262760	9390	9390	9390	9390	0
163	20240627	165400	194262760	9390	9390	9390	9390	0
164	20240627	165300	194262760	9390	9390	9390	9390	0
165	20240627	165200	194262760	9390	9390	9390	9390	0
166	20240627	165100	194262760	9390	9390	9390	9390	0
167	20240627	165000	194262760	9390	9390	9390	9390	0
168	20240627	164900	194262760	9390	9390	9390	9390	0
169	20240627	164800	194262760	9390	9390	9390	9390	0
170	20240627	164700	194262760	9390	9390	9390	9390	0
171	20240627	164600	194262760	9390	9390	9390	9390	0
172	20240627	164500	194262760	9390	9390	9390	9390	0
173	20240627	164400	194262760	9390	9390	9390	9390	0
174	20240627	164300	194262760	9390	9390	9390	9390	0
175	20240627	164200	194262760	9390	9390	9390	9390	0
176	20240627	164100	194262760	9390	9390	9390	9390	0
177	20240627	164000	194262760	9390	9390	9390	9390	0
178	20240627	163900	194262760	9390	9390	9390	9390	0
179	20240627	163800	194262760	9390	9390	9390	9390	0
180	20240627	163700	194262760	9390	9390	9390	9390	0
181	20240627	163600	194262760	9390	9390	9390	9390	0
182	20240627	163500	194262760	9390	9390	9390	9390	1012
183	20240627	163400	194262760	9390	9390	9390	9390	0
184	20240627	163300	194262760	9390	9390	9390	9390	0
185	20240627	163200	194262760	9390	9390	9390	9390	0
186	20240627	163100	194262760	9390	9390	9390	9390	0
187	20240627	163000	194262760	9390	9390	9390	9390	0
188	20240627	162900	194262760	9390	9390	9390	9390	0
189	20240627	162800	194262760	9390	9390	9390	9390	0
190	20240627	162700	194262760	9390	9390	9390	9390	0
191	20240627	162600	194262760	9390	9390	9390	9390	0
192	20240627	162500	194262760	9390	9390	9390	9390	0
193	20240627	162400	194262760	9390	9390	9390	9390	0
194	20240627	162300	194262760	9390	9390	9390	9390	0
195	20240627	162200	194262760	9390	9390	9390	9390	0
196	20240627	162100	194262760	9390	9390	9390	9390	0
197	20240627	162000	194262760	9390	9390	9390	9390	0
198	20240627	161900	194262760	9390	9390	9390	9390	0
199	20240627	161800	194262760	9390	9390	9390	9390	0
200	20240627	161700	194262760	9390	9390	9390	9390	0
201	20240627	161600	194262760	9390	9390	9390	9390	0
202	20240627	161500	194262760	9390	9390	9390	9390	0
203	20240627	161400	194262760	9390	9390	9390	9390	0
204	20240627	161300	194262760	9390	9390	9390	9390	0
205	20240627	161200	194262760	9390	9390	9390	9390	0
206	20240627	161100	194262760	9390	9390	9390	9390	0
207	20240627	161000	194262760	9390	9390	9390	9390	0
208	20240627	160900	194262760	9390	9390	9390	9390	0
209	20240627	160800	194262760	9390	9390	9390	9390	0
210	20240627	160700	194262760	9390	9390	9390	9390	0
211	20240627	160600	194262760	9390	9390	9390	9390	0
212	20240627	160500	194262760	9390	9390	9390	9390	1012
213	20240627	160400	194262760	9390	9390	9390	9390	0
214	20240627	160300	194262760	9390	9390	9390	9390	0
215	20240627	160200	194262760	9390	9390	9390	9390	0
216	20240627	160100	194262760	9390	9390	9390	9390	0
217	20240627	160000	194262760	9390	9390	9390	9390	0
218	20240627	155900	194262760	9390	9390	9390	9390	0
219	20240627	155800	194262760	9390	9390	9390	9390	0
220	20240627	155700	194262760	9390	9390	9390	9390	0
221	20240627	155600	194262760	9390	9390	9390	9390	0
222	20240627	155500	194262760	9390	9390	9390	9390	0
223	20240627	155400	194262760	9390	9390	9390	9390	0
224	20240627	155300	194262760	9390	9390	9390	9390	0
225	20240627	155200	194262760	9390	9390	9390	9390	0
226	20240627	155100	194262760	9390	9390	9390	9390	0
227	20240627	155000	194262760	9390	9390	9390	9390	0
228	20240627	154900	194262760	9390	9390	9390	9390	0
229	20240627	154800	194262760	9390	9390	9390	9390	0
230	20240627	154700	194262760	9390	9390	9390	9390	0
231	20240627	154600	194262760	9390	9390	9390	9390	0
232	20240627	154500	194262760	9390	9390	9390	9390	0
233	20240627	154400	194262760	9390	9390	9390	9390	0
234	20240627	154300	194262760	9390	9390	9390	9390	0
235	20240627	154200	194262760	9390	9390	9390	9390	0
236	20240627	154100	194262760	9390	9390	9390	9390	0
237	20240627	154000	194262760	9390	9390	9390	9390	0
238	20240627	153900	194262760	9390	9390	9390	9390	0
239	20240627	153800	194262760	9390	9390	9390	9390	0
240	20240627	153700	194262760	9390	9390	9390	9390	0
241	20240627	153600	194262760	9390	9390	9390	9390	0
242	20240627	153500	194262760	9390	9390	9390	9390	1012
243	20240627	153400	194262760	9390	9390	9390	9390	0
244	20240627	153300	194262760	9390	9390	9390	9390	0
245	20240627	153200	194262760	9390	9390	9390	9390	0
246	20240627	153100	194262760	9390	9390	9390	9390	0
247	20240627	153000	194262760	9390	9390	9390	9390	1012
248	20240627	152900	184760080	9480	9480	9480	9480	0
249	20240627	152800	184760080	9480	9480	9480	9480	0
250	20240627	152700	184760080	9480	9480	9480	9480	0
251	20240627	152600	184760080	9480	9480	9480	9480	0
252	20240627	152500	184760080	9480	9480	9480	9480	0
253	20240627	152400	184760080	9480	9480	9480	9480	0
254	20240627	152300	184760080	9480	9480	9480	9480	0
255	20240627	152200	184760080	9480	9480	9480	9480	0
256	20240627	152100	184760080	9480	9480	9480	9480	0
257	20240627	152000	184760080	9480	9480	9480	9480	0
258	20240627	151900	184760080	9480	9480	9480	9480	0
259	20240627	151800	184760080	9480	9480	9480	9480	1
260	20240627	151700	184750600	9400	9400	9400	9400	1
261	20240627	151600	184741200	9480	9480	9480	9480	1
262	20240627	151500	184731720	9410	9410	9410	9410	0
263	20240627	151400	184731720	9410	9410	9410	9410	100
264	20240627	151300	183790720	9410	9410	9410	9410	0
265	20240627	151200	183790720	9410	9410	9410	9410	24
266	20240627	151100	183564880	9500	9500	9500	9500	0
267	20240627	151000	183564880	9500	9500	9500	9500	0
268	20240627	150900	183564880	9500	9440	9500	9440	266
269	20240627	150800	181053720	9440	9440	9440	9440	161
270	20240627	150700	179533880	9400	9400	9400	9400	0
271	20240627	150600	179533880	9400	9400	9400	9400	331
272	20240627	150500	176422480	9440	9440	9440	9440	0
273	20240627	150400	176422480	9440	9440	9440	9440	0
274	20240627	150300	176422480	9440	9440	9440	9440	0
275	20240627	150200	176422480	9440	9440	9440	9440	0
276	20240627	150100	176422480	9440	9440	9440	9440	11
277	20240627	150000	176318640	9440	9440	9440	9440	0
278	20240627	145900	176318640	9440	9440	9440	9440	2
279	20240627	145800	176299760	9400	9400	9400	9400	0
280	20240627	145700	176299760	9400	9400	9400	9400	0
281	20240627	145600	176299760	9400	9400	9400	9400	0
282	20240627	145500	176299760	9400	9400	9400	9400	0
283	20240627	145400	176299760	9400	9400	9400	9400	0
284	20240627	145300	176299760	9400	9400	9400	9400	0
285	20240627	145200	176299760	9400	9400	9400	9400	27
286	20240627	145100	176045960	9400	9400	9400	9400	19
287	20240627	145000	175867360	9390	9390	9390	9390	0
288	20240627	144900	175867360	9390	9390	9390	9390	0
289	20240627	144800	175867360	9390	9390	9390	9390	0
290	20240627	144700	175867360	9390	9390	9390	9390	0
291	20240627	144600	175867360	9390	9390	9390	9390	0
292	20240627	144500	175867360	9390	9390	9390	9390	0
293	20240627	144400	175867360	9390	9390	9390	9390	0
294	20240627	144300	175867360	9390	9390	9390	9390	0
295	20240627	144200	175867360	9390	9390	9390	9390	0
296	20240627	144100	175867360	9390	9390	9390	9390	0
297	20240627	144000	175867360	9390	9390	9390	9390	0
298	20240627	143900	175867360	9390	9390	9390	9390	4
299	20240627	143800	175829800	9390	9390	9390	9380	466
300	20240627	143700	171454660	9400	9420	9420	9400	1205
301	20240627	143600	160126560	9420	9420	9420	9420	0
302	20240627	143500	160126560	9420	9420	9420	9420	0
303	20240627	143400	160126560	9420	9420	9420	9420	99
304	20240627	143300	159193980	9420	9420	9420	9420	11
305	20240627	143200	159090360	9420	9420	9420	9420	10
306	20240627	143100	158996160	9410	9410	9410	9410	18
307	20240627	143000	158826780	9390	9390	9390	9390	0
308	20240627	142900	158826780	9390	9390	9390	9390	0
309	20240627	142800	158826780	9390	9390	9390	9390	0
310	20240627	142700	158826780	9390	9400	9400	9390	496
311	20240627	142600	154165140	9400	9400	9400	9400	84
312	20240627	142500	153375540	9400	9440	9440	9400	985
313	20240627	142400	144099490	9440	9480	9480	9440	1812
314	20240627	142300	126951690	9490	9490	9490	9490	0
315	20240627	142200	126951690	9490	9490	9490	9490	0
316	20240627	142100	126951690	9490	9490	9490	9490	0
317	20240627	142000	126951690	9490	9490	9490	9490	0
318	20240627	141900	126951690	9490	9490	9490	9490	50
319	20240627	141800	126477190	9520	9520	9520	9520	0
320	20240627	141700	126477190	9520	9520	9520	9520	0
321	20240627	141600	126477190	9520	9520	9520	9520	0
322	20240627	141500	126477190	9520	9520	9520	9520	0
323	20240627	141400	126477190	9520	9520	9520	9520	0
324	20240627	141300	126477190	9520	9520	9520	9520	1
325	20240627	141200	126467670	9480	9480	9480	9480	0
326	20240627	141100	126467670	9480	9480	9480	9480	0
327	20240627	141000	126467670	9480	9480	9480	9480	0
328	20240627	140900	126467670	9480	9480	9480	9480	48
329	20240627	140800	126012630	9480	9480	9480	9480	0
330	20240627	140700	126012630	9480	9480	9480	9480	0
331	20240627	140600	126012630	9480	9480	9480	9480	0
332	20240627	140500	126012630	9480	9480	9480	9480	0
333	20240627	140400	126012630	9480	9480	9480	9480	0
334	20240627	140300	126012630	9480	9480	9480	9480	0
335	20240627	140200	126012630	9480	9480	9480	9480	0
336	20240627	140100	126012630	9480	9500	9500	9480	925
337	20240627	140000	117240730	9500	9500	9500	9500	0
338	20240627	135900	117240730	9500	9500	9500	9500	0
339	20240627	135800	117240730	9500	9550	9580	9500	3264
340	20240627	135700	86195210	9550	9550	9550	9550	0
341	20240627	135600	86195210	9550	9550	9550	9550	0
342	20240627	135500	86195210	9550	9550	9550	9550	0
343	20240627	135400	86195210	9550	9550	9550	9550	0
344	20240627	135300	86195210	9550	9550	9550	9550	0
345	20240627	135200	86195210	9550	9550	9550	9550	0
346	20240627	135100	86195210	9550	9550	9550	9550	0
347	20240627	135000	86195210	9550	9550	9550	9550	0
348	20240627	134900	86195210	9550	9550	9550	9550	0
349	20240627	134800	86195210	9550	9550	9550	9550	0
350	20240627	134700	86195210	9550	9550	9550	9550	0
351	20240627	134600	86195210	9550	9550	9550	9550	0
352	20240627	134500	86195210	9550	9550	9550	9550	0
353	20240627	134400	86195210	9550	9550	9550	9550	0
354	20240627	134300	86195210	9550	9550	9550	9550	1
355	20240627	134200	86185660	9550	9550	9550	9550	0
356	20240627	134100	86185660	9550	9550	9550	9550	100
357	20240627	134000	85230660	9580	9580	9580	9580	0
358	20240627	133900	85230660	9580	9580	9580	9580	0
359	20240627	133800	85230660	9580	9580	9580	9580	0
360	20240627	133700	85230660	9580	9580	9580	9580	10
361	20240627	133600	85134860	9580	9580	9580	9580	0
362	20240627	133500	85134860	9580	9580	9580	9580	0
363	20240627	133400	85134860	9580	9580	9580	9580	0
364	20240627	133300	85134860	9580	9580	9580	9580	0
365	20240627	133200	85134860	9580	9580	9580	9580	0
366	20240627	133100	85134860	9580	9580	9580	9580	0
367	20240627	133000	85134860	9580	9580	9580	9580	0
368	20240627	132900	85134860	9580	9580	9580	9580	0
369	20240627	132800	85134860	9580	9580	9580	9580	0
370	20240627	132700	85134860	9580	9580	9580	9580	0
371	20240627	132600	85134860	9580	9580	9580	9580	0
372	20240627	132500	85134860	9580	9580	9580	9580	0
373	20240627	132400	85134860	9580	9580	9580	9580	0
374	20240627	132300	85134860	9580	9580	9580	9580	0
375	20240627	132200	85134860	9580	9580	9580	9580	0
376	20240627	132100	85134860	9580	9580	9580	9580	18
377	20240627	132000	84962420	9560	9560	9560	9560	0
378	20240627	131900	84962420	9560	9560	9560	9560	0
379	20240627	131800	84962420	9560	9560	9560	9560	0
380	20240627	131700	84962420	9560	9560	9560	9560	0
381	20240627	131600	84962420	9560	9560	9560	9560	100
382	20240627	131500	84006420	9570	9570	9570	9570	0
383	20240627	131400	84006420	9570	9570	9570	9570	0
384	20240627	131300	84006420	9570	9570	9570	9570	0
385	20240627	131200	84006420	9570	9570	9570	9570	0
386	20240627	131100	84006420	9570	9570	9570	9570	5
387	20240627	131000	83958570	9570	9570	9570	9570	43
388	20240627	130900	83547060	9570	9560	9570	9560	120
389	20240627	130800	82398900	9560	9560	9560	9560	376
390	20240627	130700	78804340	9570	9570	9570	9570	1
391	20240627	130600	78794770	9580	9580	9580	9580	70
392	20240627	130500	78124170	9570	9570	9570	9570	200
393	20240627	130400	76210170	9540	9540	9540	9540	0
394	20240627	130300	76210170	9540	9540	9540	9540	0
395	20240627	130200	76210170	9540	9540	9540	9540	0
396	20240627	130100	76210170	9540	9540	9540	9540	0
397	20240627	130000	76210170	9540	9540	9540	9540	80
398	20240627	125900	75446970	9520	9520	9520	9520	0
399	20240627	125800	75446970	9520	9520	9520	9520	0
400	20240627	125700	75446970	9520	9520	9520	9520	0
401	20240627	125600	75446970	9520	9520	9520	9520	0
402	20240627	125500	75446970	9520	9520	9520	9520	0
403	20240627	125400	75446970	9520	9520	9520	9520	0
404	20240627	125300	75446970	9520	9520	9520	9520	0
405	20240627	125200	75446970	9520	9520	9520	9520	0
406	20240627	125100	75446970	9520	9520	9520	9520	0
407	20240627	125000	75446970	9520	9520	9520	9520	0
408	20240627	124900	75446970	9520	9520	9520	9520	0
409	20240627	124800	75446970	9520	9520	9520	9520	0
410	20240627	124700	75446970	9520	9520	9520	9520	0
411	20240627	124600	75446970	9520	9520	9520	9520	0
412	20240627	124500	75446970	9520	9520	9520	9520	0
413	20240627	124400	75446970	9520	9520	9520	9520	0
414	20240627	124300	75446970	9520	9520	9520	9520	0
415	20240627	124200	75446970	9520	9520	9520	9520	0
416	20240627	124100	75446970	9520	9520	9520	9520	0
417	20240627	124000	75446970	9520	9520	9520	9520	0
418	20240627	123900	75446970	9520	9520	9520	9520	0
419	20240627	123800	75446970	9520	9520	9520	9520	0
420	20240627	123700	75446970	9520	9520	9520	9520	0
421	20240627	123600	75446970	9520	9520	9520	9520	0
422	20240627	123500	75446970	9520	9520	9520	9520	0
423	20240627	123400	75446970	9520	9520	9520	9520	65
424	20240627	123300	74828170	9520	9520	9520	9520	0
425	20240627	123200	74828170	9520	9520	9520	9520	0
426	20240627	123100	74828170	9520	9520	9520	9520	0
427	20240627	123000	74828170	9520	9520	9520	9520	0
428	20240627	122900	74828170	9520	9520	9520	9520	0
429	20240627	122800	74828170	9520	9520	9520	9520	0
430	20240627	122700	74828170	9520	9520	9520	9520	0
431	20240627	122600	74828170	9520	9520	9520	9520	0
432	20240627	122500	74828170	9520	9520	9520	9520	0
433	20240627	122400	74828170	9520	9520	9520	9520	0
434	20240627	122300	74828170	9520	9520	9520	9520	0
435	20240627	122200	74828170	9520	9520	9520	9520	0
436	20240627	122100	74828170	9520	9520	9520	9520	0
437	20240627	122000	74828170	9520	9520	9520	9520	0
438	20240627	121900	74828170	9520	9580	9580	9520	63
439	20240627	121800	74224810	9580	9580	9580	9580	1
440	20240627	121700	74215230	9510	9510	9510	9510	0
441	20240627	121600	74215230	9510	9510	9510	9510	0
442	20240627	121500	74215230	9510	9510	9510	9510	0
443	20240627	121400	74215230	9510	9510	9510	9510	0
444	20240627	121300	74215230	9510	9510	9510	9510	0
445	20240627	121200	74215230	9510	9510	9510	9510	0
446	20240627	121100	74215230	9510	9510	9510	9510	0
447	20240627	121000	74215230	9510	9510	9510	9510	0
448	20240627	120900	74215230	9510	9510	9510	9510	0
449	20240627	120800	74215230	9510	9510	9510	9510	0
450	20240627	120700	74215230	9510	9510	9510	9510	0
451	20240627	120600	74215230	9510	9510	9510	9510	0
452	20240627	120500	74215230	9510	9510	9510	9510	0
453	20240627	120400	74215230	9510	9510	9510	9510	0
454	20240627	120300	74215230	9510	9510	9510	9510	4
455	20240627	120200	74177190	9510	9510	9510	9510	0
456	20240627	120100	74177190	9510	9510	9510	9510	0
457	20240627	120000	74177190	9510	9510	9510	9510	0
458	20240627	115900	74177190	9510	9510	9510	9510	0
459	20240627	115800	74177190	9510	9510	9510	9510	0
460	20240627	115700	74177190	9510	9510	9510	9510	6
461	20240627	115600	74120130	9510	9510	9510	9510	0
462	20240627	115500	74120130	9510	9510	9510	9510	0
463	20240627	115400	74120130	9510	9510	9510	9510	0
464	20240627	115300	74120130	9510	9510	9510	9510	0
465	20240627	115200	74120130	9510	9510	9510	9510	10
466	20240627	115100	74025030	9510	9510	9510	9510	0
467	20240627	115000	74025030	9510	9510	9510	9510	0
468	20240627	114900	74025030	9510	9510	9510	9510	0
469	20240627	114800	74025030	9510	9510	9510	9510	0
470	20240627	114700	74025030	9510	9510	9510	9510	0
471	20240627	114600	74025030	9510	9510	9510	9510	0
472	20240627	114500	74025030	9510	9510	9510	9510	0
473	20240627	114400	74025030	9510	9510	9510	9510	0
474	20240627	114300	74025030	9510	9510	9510	9510	0
475	20240627	114200	74025030	9510	9510	9510	9510	326
476	20240627	114100	70924770	9520	9520	9520	9520	0
477	20240627	114000	70924770	9520	9520	9520	9520	0
478	20240627	113900	70924770	9520	9520	9520	9520	0
479	20240627	113800	70924770	9520	9520	9520	9520	0
480	20240627	113700	70924770	9520	9520	9520	9520	0
481	20240627	113600	70924770	9520	9520	9520	9520	0
482	20240627	113500	70924770	9520	9520	9520	9520	0
483	20240627	113400	70924770	9520	9520	9520	9520	0
484	20240627	113300	70924770	9520	9520	9520	9520	0
485	20240627	113200	70924770	9520	9520	9520	9520	0
486	20240627	113100	70924770	9520	9520	9520	9520	0
487	20240627	113000	70924770	9520	9520	9520	9520	0
488	20240627	112900	70924770	9520	9520	9520	9520	0
489	20240627	112800	70924770	9520	9520	9520	9520	9
490	20240627	112700	70839090	9520	9520	9520	9520	0
491	20240627	112600	70839090	9520	9520	9520	9520	0
492	20240627	112500	70839090	9520	9520	9520	9520	0
493	20240627	112400	70839090	9520	9520	9520	9520	204
494	20240627	112300	68897010	9530	9530	9530	9530	62
495	20240627	112200	68306150	9530	9530	9530	9530	0
496	20240627	112100	68306150	9530	9530	9530	9530	0
497	20240627	112000	68306150	9530	9530	9530	9530	0
498	20240627	111900	68306150	9530	9530	9530	9530	0
499	20240627	111800	68306150	9530	9530	9530	9530	51
500	20240627	111700	67820120	9520	9520	9520	9520	0
501	20240627	111600	67820120	9520	9520	9520	9520	0
502	20240627	111500	67820120	9520	9520	9520	9520	0
503	20240627	111400	67820120	9520	9520	9520	9520	0
504	20240627	111300	67820120	9520	9520	9520	9520	0
505	20240627	111200	67820120	9520	9520	9520	9520	0
506	20240627	111100	67820120	9520	9520	9520	9520	0
507	20240627	111000	67820120	9520	9520	9520	9520	26
508	20240627	110900	67572600	9520	9520	9520	9520	0
509	20240627	110800	67572600	9520	9520	9520	9520	28
510	20240627	110700	67306040	9520	9520	9520	9520	0
511	20240627	110600	67306040	9520	9520	9520	9520	0
512	20240627	110500	67306040	9520	9520	9520	9520	0
513	20240627	110400	67306040	9520	9520	9520	9520	0
514	20240627	110300	67306040	9520	9520	9520	9520	0
515	20240627	110200	67306040	9520	9550	9550	9520	900
516	20240627	110100	58731120	9550	9550	9550	9550	0
517	20240627	110000	58731120	9550	9560	9560	9550	600
518	20240627	105900	52999120	9550	9550	9550	9550	0
519	20240627	105800	52999120	9550	9550	9550	9550	0
520	20240627	105700	52999120	9550	9550	9550	9550	0
521	20240627	105600	52999120	9550	9550	9550	9550	0
522	20240627	105500	52999120	9550	9570	9570	9550	101
523	20240627	105400	52034000	9580	9580	9580	9580	0
524	20240627	105300	52034000	9580	9580	9580	9580	0
525	20240627	105200	52034000	9580	9580	9580	9580	0
526	20240627	105100	52034000	9580	9580	9580	9580	3
527	20240627	105000	52005260	9590	9590	9590	9590	0
528	20240627	104900	52005260	9590	9590	9590	9590	0
529	20240627	104800	52005260	9590	9590	9590	9590	0
530	20240627	104700	52005260	9590	9590	9590	9590	0
531	20240627	104600	52005260	9590	9590	9590	9590	0
532	20240627	104500	52005260	9590	9590	9590	9590	0
533	20240627	104400	52005260	9590	9590	9590	9590	0
534	20240627	104300	52005260	9590	9590	9590	9590	3
535	20240627	104200	51976490	9590	9590	9590	9590	0
536	20240627	104100	51976490	9590	9590	9590	9590	0
537	20240627	104000	51976490	9590	9590	9590	9590	0
538	20240627	103900	51976490	9590	9590	9590	9590	0
539	20240627	103800	51976490	9590	9590	9590	9590	0
540	20240627	103700	51976490	9590	9590	9590	9590	0
541	20240627	103600	51976490	9590	9590	9590	9590	0
542	20240627	103500	51976490	9590	9590	9590	9590	0
543	20240627	103400	51976490	9590	9590	9590	9590	0
544	20240627	103300	51976490	9590	9590	9590	9590	32
545	20240627	103200	51669610	9590	9590	9590	9590	0
546	20240627	103100	51669610	9590	9590	9590	9590	0
547	20240627	103000	51669610	9590	9590	9590	9590	0
548	20240627	102900	51669610	9590	9590	9590	9590	0
549	20240627	102800	51669610	9590	9590	9590	9590	0
550	20240627	102700	51669610	9590	9590	9590	9590	0
551	20240627	102600	51669610	9590	9590	9590	9590	0
552	20240627	102500	51669610	9590	9590	9590	9590	0
553	20240627	102400	51669610	9590	9590	9590	9590	0
554	20240627	102300	51669610	9590	9590	9590	9590	0
555	20240627	102200	51669610	9590	9540	9590	9540	53
556	20240627	102100	51163940	9590	9590	9590	9590	0
557	20240627	102000	51163940	9590	9590	9590	9590	0
558	20240627	101900	51163940	9590	9590	9590	9590	0
559	20240627	101800	51163940	9590	9590	9590	9590	0
560	20240627	101700	51163940	9590	9590	9590	9590	0
561	20240627	101600	51163940	9590	9590	9590	9590	1
562	20240627	101500	51154350	9580	9580	9580	9580	0
563	20240627	101400	51154350	9580	9580	9580	9580	0
564	20240627	101300	51154350	9580	9580	9580	9580	0
565	20240627	101200	51154350	9580	9580	9580	9580	0
566	20240627	101100	51154350	9580	9580	9580	9580	0
567	20240627	101000	51154350	9580	9580	9580	9580	0
568	20240627	100900	51154350	9580	9580	9580	9580	111
569	20240627	100800	50090970	9580	9580	9580	9580	0
570	20240627	100700	50090970	9580	9580	9580	9580	1
571	20240627	100600	50081390	9530	9530	9530	9530	50
572	20240627	100500	49604890	9580	9580	9580	9580	0
573	20240627	100400	49604890	9580	9580	9580	9580	0
574	20240627	100300	49604890	9580	9590	9590	9530	57
575	20240627	100200	49058930	9590	9590	9590	9590	72
576	20240627	100100	48368450	9600	9600	9600	9600	0
577	20240627	100000	48368450	9600	9600	9600	9600	0
578	20240627	095900	48368450	9600	9560	9600	9560	52
579	20240627	095800	47871050	9520	9520	9520	9520	0
580	20240627	095700	47871050	9520	9530	9530	9520	1100
581	20240627	095600	37397570	9530	9530	9530	9530	52
582	20240627	095500	36902010	9530	9530	9530	9530	0
583	20240627	095400	36902010	9530	9540	9540	9530	477
584	20240627	095300	32354630	9560	9570	9570	9550	77
585	20240627	095200	31618990	9560	9560	9560	9560	0
586	20240627	095100	31618990	9560	9560	9560	9560	0
587	20240627	095000	31618990	9560	9560	9560	9560	0
588	20240627	094900	31618990	9560	9600	9600	9560	16
589	20240627	094800	31465630	9600	9600	9600	9600	102
590	20240627	094700	30486430	9540	9540	9540	9540	0
591	20240627	094600	30486430	9540	9540	9540	9540	0
592	20240627	094500	30486430	9540	9540	9540	9540	100
593	20240627	094400	29532430	9530	9530	9530	9530	0
594	20240627	094300	29532430	9530	9530	9530	9530	0
595	20240627	094200	29532430	9530	9530	9530	9530	0
596	20240627	094100	29532430	9530	9530	9530	9530	0
597	20240627	094000	29532430	9530	9530	9530	9530	0
598	20240627	093900	29532430	9530	9530	9530	9530	58
599	20240627	093800	28979690	9530	9540	9540	9530	442
600	20240627	093700	24766870	9530	9530	9530	9530	0
601	20240627	093600	24766870	9530	9530	9530	9530	0
602	20240627	093500	24766870	9530	9530	9530	9530	4
603	20240627	093400	24728750	9530	9530	9530	9530	267
604	20240627	093300	22184240	9510	9510	9510	9510	0
605	20240627	093200	22184240	9510	9510	9510	9510	156
606	20240627	093100	20700680	9520	9530	9530	9520	64
607	20240627	093000	20091200	9530	9540	9540	9530	12
608	20240627	092900	19976740	9550	9570	9570	9550	639
609	20240627	092800	13866340	9570	9610	9610	9570	524
610	20240627	092700	8843740	9630	9630	9630	9630	0
611	20240627	092600	8843740	9630	9610	9630	9610	108
612	20240627	092500	7805700	9620	9620	9620	9620	30
613	20240627	092400	7517100	9620	9630	9630	9620	41
614	20240627	092300	7122570	9630	9630	9630	9630	0
615	20240627	092200	7122570	9630	9630	9630	9630	11
616	20240627	092100	7016640	9630	9630	9630	9630	0
617	20240627	092000	7016640	9630	9630	9630	9630	0
618	20240627	091900	7016640	9630	9630	9630	9630	2
619	20240627	091800	6997380	9620	9620	9620	9620	0
620	20240627	091700	6997380	9620	9630	9630	9620	217
621	20240627	091600	4908770	9630	9630	9630	9630	0
622	20240627	091500	4908770	9630	9630	9630	9630	1
623	20240627	091400	4899140	9630	9660	9660	9630	118
624	20240627	091300	3761740	9640	9640	9640	9640	0
625	20240627	091200	3761740	9640	9640	9640	9640	0
626	20240627	091100	3761740	9640	9640	9640	9640	0
627	20240627	091000	3761740	9640	9640	9640	9640	0
628	20240627	090900	3761740	9640	9640	9640	9640	10
629	20240627	090800	3665340	9650	9670	9670	9650	184
630	20240627	090700	1888470	9660	9660	9660	9660	0
631	20240627	090600	1888470	9660	9660	9660	9660	66
632	20240627	090500	1250910	9670	9700	9700	9670	115
633	20240627	090400	136490	9800	9800	9800	9800	0
634	20240627	090300	136490	9800	9800	9800	9800	0
635	20240627	090200	136490	9800	9800	9800	9800	0
636	20240627	090100	136490	9800	9800	9800	9800	2
637	20240627	090000	116890	9720	9750	9750	9720	12