KissMeData/222110/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204600	79711450	4950	4950	4950	4950	1320
3	20240627	204500	79711450	4950	4950	4950	4950	0
4	20240627	204400	79711450	4950	4950	4950	4950	0
5	20240627	204300	79711450	4950	4950	4950	4950	0
6	20240627	204200	79711450	4950	4950	4950	4950	0
7	20240627	204100	79711450	4950	4950	4950	4950	0
8	20240627	204000	79711450	4950	4950	4950	4950	0
9	20240627	203900	79711450	4950	4950	4950	4950	0
10	20240627	203800	79711450	4950	4950	4950	4950	0
11	20240627	203700	79711450	4950	4950	4950	4950	0
12	20240627	203600	79711450	4950	4950	4950	4950	0
13	20240627	203500	79711450	4950	4950	4950	4950	0
14	20240627	203400	79711450	4950	4950	4950	4950	0
15	20240627	203300	79711450	4950	4950	4950	4950	0
16	20240627	203200	79711450	4950	4950	4950	4950	0
17	20240627	203100	79711450	4950	4950	4950	4950	0
18	20240627	203000	79711450	4950	4950	4950	4950	0
19	20240627	202900	79711450	4950	4950	4950	4950	0
20	20240627	202800	79711450	4950	4950	4950	4950	0
21	20240627	202700	79711450	4950	4950	4950	4950	0
22	20240627	202600	79711450	4950	4950	4950	4950	0
23	20240627	202500	79711450	4950	4950	4950	4950	0
24	20240627	202400	79711450	4950	4950	4950	4950	0
25	20240627	202300	79711450	4950	4950	4950	4950	0
26	20240627	202200	79711450	4950	4950	4950	4950	0
27	20240627	202100	79711450	4950	4950	4950	4950	0
28	20240627	202000	79711450	4950	4950	4950	4950	0
29	20240627	201900	79711450	4950	4950	4950	4950	0
30	20240627	201800	79711450	4950	4950	4950	4950	0
31	20240627	201700	79711450	4950	4950	4950	4950	0
32	20240627	201600	79711450	4950	4950	4950	4950	1320
33	20240627	201500	79711450	4950	4950	4950	4950	0
34	20240627	201400	79711450	4950	4950	4950	4950	0
35	20240627	201300	79711450	4950	4950	4950	4950	0
36	20240627	201200	79711450	4950	4950	4950	4950	0
37	20240627	201100	79711450	4950	4950	4950	4950	0
38	20240627	201000	79711450	4950	4950	4950	4950	0
39	20240627	200900	79711450	4950	4950	4950	4950	0
40	20240627	200800	79711450	4950	4950	4950	4950	0
41	20240627	200700	79711450	4950	4950	4950	4950	0
42	20240627	200600	79711450	4950	4950	4950	4950	0
43	20240627	200500	79711450	4950	4950	4950	4950	0
44	20240627	200400	79711450	4950	4950	4950	4950	0
45	20240627	200300	79711450	4950	4950	4950	4950	0
46	20240627	200200	79711450	4950	4950	4950	4950	0
47	20240627	200100	79711450	4950	4950	4950	4950	0
48	20240627	200000	79711450	4950	4950	4950	4950	0
49	20240627	195900	79711450	4950	4950	4950	4950	0
50	20240627	195800	79711450	4950	4950	4950	4950	0
51	20240627	195700	79711450	4950	4950	4950	4950	0
52	20240627	195600	79711450	4950	4950	4950	4950	0
53	20240627	195500	79711450	4950	4950	4950	4950	0
54	20240627	195400	79711450	4950	4950	4950	4950	0
55	20240627	195300	79711450	4950	4950	4950	4950	0
56	20240627	195200	79711450	4950	4950	4950	4950	0
57	20240627	195100	79711450	4950	4950	4950	4950	0
58	20240627	195000	79711450	4950	4950	4950	4950	0
59	20240627	194900	79711450	4950	4950	4950	4950	0
60	20240627	194800	79711450	4950	4950	4950	4950	0
61	20240627	194700	79711450	4950	4950	4950	4950	0
62	20240627	194600	79711450	4950	4950	4950	4950	1320
63	20240627	194500	79711450	4950	4950	4950	4950	0
64	20240627	194400	79711450	4950	4950	4950	4950	0
65	20240627	194300	79711450	4950	4950	4950	4950	0
66	20240627	194200	79711450	4950	4950	4950	4950	0
67	20240627	194100	79711450	4950	4950	4950	4950	0
68	20240627	194000	79711450	4950	4950	4950	4950	0
69	20240627	193900	79711450	4950	4950	4950	4950	0
70	20240627	193800	79711450	4950	4950	4950	4950	0
71	20240627	193700	79711450	4950	4950	4950	4950	0
72	20240627	193600	79711450	4950	4950	4950	4950	0
73	20240627	193500	79711450	4950	4950	4950	4950	0
74	20240627	193400	79711450	4950	4950	4950	4950	0
75	20240627	193300	79711450	4950	4950	4950	4950	0
76	20240627	193200	79711450	4950	4950	4950	4950	0
77	20240627	193100	79711450	4950	4950	4950	4950	0
78	20240627	193000	79711450	4950	4950	4950	4950	0
79	20240627	192900	79711450	4950	4950	4950	4950	0
80	20240627	192800	79711450	4950	4950	4950	4950	0
81	20240627	192700	79711450	4950	4950	4950	4950	0
82	20240627	192600	79711450	4950	4950	4950	4950	0
83	20240627	192500	79711450	4950	4950	4950	4950	0
84	20240627	192400	79711450	4950	4950	4950	4950	0
85	20240627	192300	79711450	4950	4950	4950	4950	0
86	20240627	192200	79711450	4950	4950	4950	4950	0
87	20240627	192100	79711450	4950	4950	4950	4950	0
88	20240627	192000	79711450	4950	4950	4950	4950	0
89	20240627	191900	79711450	4950	4950	4950	4950	0
90	20240627	191800	79711450	4950	4950	4950	4950	0
91	20240627	191700	79711450	4950	4950	4950	4950	0
92	20240627	191600	79711450	4950	4950	4950	4950	1320
93	20240627	191500	79711450	4950	4950	4950	4950	0
94	20240627	191400	79711450	4950	4950	4950	4950	0
95	20240627	191300	79711450	4950	4950	4950	4950	0
96	20240627	191200	79711450	4950	4950	4950	4950	0
97	20240627	191100	79711450	4950	4950	4950	4950	0
98	20240627	191000	79711450	4950	4950	4950	4950	0
99	20240627	190900	79711450	4950	4950	4950	4950	0
100	20240627	190800	79711450	4950	4950	4950	4950	0
101	20240627	190700	79711450	4950	4950	4950	4950	0
102	20240627	190600	79711450	4950	4950	4950	4950	0
103	20240627	190500	79711450	4950	4950	4950	4950	0
104	20240627	190400	79711450	4950	4950	4950	4950	0
105	20240627	190300	79711450	4950	4950	4950	4950	0
106	20240627	190200	79711450	4950	4950	4950	4950	0
107	20240627	190100	79711450	4950	4950	4950	4950	0
108	20240627	190000	79711450	4950	4950	4950	4950	0
109	20240627	185900	79711450	4950	4950	4950	4950	0
110	20240627	185800	79711450	4950	4950	4950	4950	0
111	20240627	185700	79711450	4950	4950	4950	4950	0
112	20240627	185600	79711450	4950	4950	4950	4950	0
113	20240627	185500	79711450	4950	4950	4950	4950	0
114	20240627	185400	79711450	4950	4950	4950	4950	0
115	20240627	185300	79711450	4950	4950	4950	4950	0
116	20240627	185200	79711450	4950	4950	4950	4950	0
117	20240627	185100	79711450	4950	4950	4950	4950	0
118	20240627	185000	79711450	4950	4950	4950	4950	0
119	20240627	184900	79711450	4950	4950	4950	4950	0
120	20240627	184800	79711450	4950	4950	4950	4950	0
121	20240627	184700	79711450	4950	4950	4950	4950	0
122	20240627	184600	79711450	4950	4950	4950	4950	1320
123	20240627	184500	79711450	4950	4950	4950	4950	0
124	20240627	184400	79711450	4950	4950	4950	4950	0
125	20240627	184300	79711450	4950	4950	4950	4950	0
126	20240627	184200	79711450	4950	4950	4950	4950	0
127	20240627	184100	79711450	4950	4950	4950	4950	0
128	20240627	184000	79711450	4950	4950	4950	4950	0
129	20240627	183900	79711450	4950	4950	4950	4950	0
130	20240627	183800	79711450	4950	4950	4950	4950	0
131	20240627	183700	79711450	4950	4950	4950	4950	0
132	20240627	183600	79711450	4950	4950	4950	4950	0
133	20240627	183500	79711450	4950	4950	4950	4950	0
134	20240627	183400	79711450	4950	4950	4950	4950	0
135	20240627	183300	79711450	4950	4950	4950	4950	0
136	20240627	183200	79711450	4950	4950	4950	4950	0
137	20240627	183100	79711450	4950	4950	4950	4950	0
138	20240627	183000	79711450	4950	4950	4950	4950	0
139	20240627	182900	79711450	4950	4950	4950	4950	0
140	20240627	182800	79711450	4950	4950	4950	4950	0
141	20240627	182700	79711450	4950	4950	4950	4950	0
142	20240627	182600	79711450	4950	4950	4950	4950	0
143	20240627	182500	79711450	4950	4950	4950	4950	0
144	20240627	182400	79711450	4950	4950	4950	4950	0
145	20240627	182300	79711450	4950	4950	4950	4950	0
146	20240627	182200	79711450	4950	4950	4950	4950	0
147	20240627	182100	79711450	4950	4950	4950	4950	0
148	20240627	182000	79711450	4950	4950	4950	4950	0
149	20240627	181900	79711450	4950	4950	4950	4950	0
150	20240627	181800	79711450	4950	4950	4950	4950	0
151	20240627	181700	79711450	4950	4950	4950	4950	0
152	20240627	181600	79711450	4950	4950	4950	4950	1320
153	20240627	181500	79711450	4950	4950	4950	4950	0
154	20240627	181400	79711450	4950	4950	4950	4950	0
155	20240627	181300	79711450	4950	4950	4950	4950	0
156	20240627	181200	79711450	4950	4950	4950	4950	0
157	20240627	181100	79711450	4950	4950	4950	4950	0
158	20240627	181000	79711450	4950	4950	4950	4950	0
159	20240627	180900	79711450	4950	4950	4950	4950	0
160	20240627	180800	79711450	4950	4950	4950	4950	0
161	20240627	180700	79711450	4950	4950	4950	4950	0
162	20240627	180600	79711450	4950	4950	4950	4950	0
163	20240627	180500	79711450	4950	4950	4950	4950	0
164	20240627	180400	79711450	4950	4950	4950	4950	0
165	20240627	180300	79711450	4950	4950	4950	4950	0
166	20240627	180200	79711450	4950	4950	4950	4950	0
167	20240627	180100	79711450	4950	4950	4950	4950	0
168	20240627	180000	79711450	4950	4950	4950	4950	0
169	20240627	175900	79711450	4950	4950	4950	4950	0
170	20240627	175800	79711450	4950	4950	4950	4950	0
171	20240627	175700	79711450	4950	4950	4950	4950	0
172	20240627	175600	79711450	4950	4950	4950	4950	0
173	20240627	175500	79711450	4950	4950	4950	4950	0
174	20240627	175400	79711450	4950	4950	4950	4950	0
175	20240627	175300	79711450	4950	4950	4950	4950	0
176	20240627	175200	79711450	4950	4950	4950	4950	0
177	20240627	175100	79711450	4950	4950	4950	4950	0
178	20240627	175000	79711450	4950	4950	4950	4950	0
179	20240627	174900	79711450	4950	4950	4950	4950	0
180	20240627	174800	79711450	4950	4950	4950	4950	0
181	20240627	174700	79711450	4950	4950	4950	4950	0
182	20240627	174600	79711450	4950	4950	4950	4950	1320
183	20240627	174500	79711450	4950	4950	4950	4950	0
184	20240627	174400	79711450	4950	4950	4950	4950	0
185	20240627	174300	79711450	4950	4950	4950	4950	0
186	20240627	174200	79711450	4950	4950	4950	4950	0
187	20240627	174100	79711450	4950	4950	4950	4950	0
188	20240627	174000	79711450	4950	4950	4950	4950	0
189	20240627	173900	79711450	4950	4950	4950	4950	0
190	20240627	173800	79711450	4950	4950	4950	4950	0
191	20240627	173700	79711450	4950	4950	4950	4950	0
192	20240627	173600	79711450	4950	4950	4950	4950	0
193	20240627	173500	79711450	4950	4950	4950	4950	0
194	20240627	173400	79711450	4950	4950	4950	4950	0
195	20240627	173300	79711450	4950	4950	4950	4950	0
196	20240627	173200	79711450	4950	4950	4950	4950	0
197	20240627	173100	79711450	4950	4950	4950	4950	0
198	20240627	173000	79711450	4950	4950	4950	4950	0
199	20240627	172900	79711450	4950	4950	4950	4950	0
200	20240627	172800	79711450	4950	4950	4950	4950	0
201	20240627	172700	79711450	4950	4950	4950	4950	0
202	20240627	172600	79711450	4950	4950	4950	4950	0
203	20240627	172500	79711450	4950	4950	4950	4950	0
204	20240627	172400	79711450	4950	4950	4950	4950	0
205	20240627	172300	79711450	4950	4950	4950	4950	0
206	20240627	172200	79711450	4950	4950	4950	4950	0
207	20240627	172100	79711450	4950	4950	4950	4950	0
208	20240627	172000	79711450	4950	4950	4950	4950	0
209	20240627	171900	79711450	4950	4950	4950	4950	0
210	20240627	171800	79711450	4950	4950	4950	4950	0
211	20240627	171700	79711450	4950	4950	4950	4950	0
212	20240627	171600	79711450	4950	4950	4950	4950	1320
213	20240627	171500	79711450	4950	4950	4950	4950	0
214	20240627	171400	79711450	4950	4950	4950	4950	0
215	20240627	171300	79711450	4950	4950	4950	4950	0
216	20240627	171200	79711450	4950	4950	4950	4950	0
217	20240627	171100	79711450	4950	4950	4950	4950	0
218	20240627	171000	79711450	4950	4950	4950	4950	0
219	20240627	170900	79711450	4950	4950	4950	4950	0
220	20240627	170800	79711450	4950	4950	4950	4950	0
221	20240627	170700	79711450	4950	4950	4950	4950	0
222	20240627	170600	79711450	4950	4950	4950	4950	0
223	20240627	170500	79711450	4950	4950	4950	4950	0
224	20240627	170400	79711450	4950	4950	4950	4950	0
225	20240627	170300	79711450	4950	4950	4950	4950	0
226	20240627	170200	79711450	4950	4950	4950	4950	0
227	20240627	170100	79711450	4950	4950	4950	4950	0
228	20240627	170000	79711450	4950	4950	4950	4950	0
229	20240627	165900	79711450	4950	4950	4950	4950	0
230	20240627	165800	79711450	4950	4950	4950	4950	0
231	20240627	165700	79711450	4950	4950	4950	4950	0
232	20240627	165600	79711450	4950	4950	4950	4950	0
233	20240627	165500	79711450	4950	4950	4950	4950	0
234	20240627	165400	79711450	4950	4950	4950	4950	0
235	20240627	165300	79711450	4950	4950	4950	4950	0
236	20240627	165200	79711450	4950	4950	4950	4950	0
237	20240627	165100	79711450	4950	4950	4950	4950	0
238	20240627	165000	79711450	4950	4950	4950	4950	0
239	20240627	164900	79711450	4950	4950	4950	4950	0
240	20240627	164800	79711450	4950	4950	4950	4950	0
241	20240627	164700	79711450	4950	4950	4950	4950	0
242	20240627	164600	79711450	4950	4950	4950	4950	1320
243	20240627	164500	79711450	4950	4950	4950	4950	0
244	20240627	164400	79711450	4950	4950	4950	4950	0
245	20240627	164300	79711450	4950	4950	4950	4950	0
246	20240627	164200	79711450	4950	4950	4950	4950	0
247	20240627	164100	79711450	4950	4950	4950	4950	0
248	20240627	164000	79711450	4950	4950	4950	4950	0
249	20240627	163900	79711450	4950	4950	4950	4950	0
250	20240627	163800	79711450	4950	4950	4950	4950	0
251	20240627	163700	79711450	4950	4950	4950	4950	0
252	20240627	163600	79711450	4950	4950	4950	4950	0
253	20240627	163500	79711450	4950	4950	4950	4950	0
254	20240627	163400	79711450	4950	4950	4950	4950	0
255	20240627	163300	79711450	4950	4950	4950	4950	0
256	20240627	163200	79711450	4950	4950	4950	4950	0
257	20240627	163100	79711450	4950	4950	4950	4950	0
258	20240627	163000	79711450	4950	4950	4950	4950	0
259	20240627	162900	79711450	4950	4950	4950	4950	0
260	20240627	162800	79711450	4950	4950	4950	4950	0
261	20240627	162700	79711450	4950	4950	4950	4950	0
262	20240627	162600	79711450	4950	4950	4950	4950	0
263	20240627	162500	79711450	4950	4950	4950	4950	0
264	20240627	162400	79711450	4950	4950	4950	4950	0
265	20240627	162300	79711450	4950	4950	4950	4950	0
266	20240627	162200	79711450	4950	4950	4950	4950	0
267	20240627	162100	79711450	4950	4950	4950	4950	0
268	20240627	162000	79711450	4950	4950	4950	4950	0
269	20240627	161900	79711450	4950	4950	4950	4950	0
270	20240627	161800	79711450	4950	4950	4950	4950	0
271	20240627	161700	79711450	4950	4950	4950	4950	0
272	20240627	161600	79711450	4950	4950	4950	4950	1320
273	20240627	161500	79711450	4950	4950	4950	4950	0
274	20240627	161400	79711450	4950	4950	4950	4950	0
275	20240627	161300	79711450	4950	4950	4950	4950	0
276	20240627	161200	79711450	4950	4950	4950	4950	0
277	20240627	161100	79711450	4950	4950	4950	4950	0
278	20240627	161000	79711450	4950	4950	4950	4950	0
279	20240627	160900	79711450	4950	4950	4950	4950	0
280	20240627	160800	79711450	4950	4950	4950	4950	0
281	20240627	160700	79711450	4950	4950	4950	4950	0
282	20240627	160600	79711450	4950	4950	4950	4950	0
283	20240627	160500	79711450	4950	4950	4950	4950	0
284	20240627	160400	79711450	4950	4950	4950	4950	0
285	20240627	160300	79711450	4950	4950	4950	4950	0
286	20240627	160200	79711450	4950	4950	4950	4950	0
287	20240627	160100	79711450	4950	4950	4950	4950	0
288	20240627	160000	79711450	4950	4950	4950	4950	0
289	20240627	155900	79711450	4950	4950	4950	4950	0
290	20240627	155800	79711450	4950	4950	4950	4950	0
291	20240627	155700	79711450	4950	4950	4950	4950	0
292	20240627	155600	79711450	4950	4950	4950	4950	0
293	20240627	155500	79711450	4950	4950	4950	4950	0
294	20240627	155400	79711450	4950	4950	4950	4950	0
295	20240627	155300	79711450	4950	4950	4950	4950	0
296	20240627	155200	79711450	4950	4950	4950	4950	0
297	20240627	155100	79711450	4950	4950	4950	4950	0
298	20240627	155000	79711450	4950	4950	4950	4950	0
299	20240627	154900	79711450	4950	4950	4950	4950	0
300	20240627	154800	79711450	4950	4950	4950	4950	0
301	20240627	154700	79711450	4950	4950	4950	4950	0
302	20240627	154600	79711450	4950	4950	4950	4950	1320
303	20240627	154500	79711450	4950	4950	4950	4950	0
304	20240627	154400	79711450	4950	4950	4950	4950	0
305	20240627	154300	79711450	4950	4950	4950	4950	0
306	20240627	154200	79711450	4950	4950	4950	4950	0
307	20240627	154100	79711450	4950	4950	4950	4950	0
308	20240627	154000	79711450	4950	4950	4950	4950	0
309	20240627	153900	79711450	4950	4950	4950	4950	0
310	20240627	153800	79711450	4950	4950	4950	4950	0
311	20240627	153700	79711450	4950	4950	4950	4950	0
312	20240627	153600	79711450	4950	4950	4950	4950	0
313	20240627	153500	79711450	4950	4950	4950	4950	0
314	20240627	153400	79711450	4950	4950	4950	4950	0
315	20240627	153300	79711450	4950	4950	4950	4950	0
316	20240627	153200	79711450	4950	4950	4950	4950	0
317	20240627	153100	79711450	4950	4950	4950	4950	0
318	20240627	153000	79711450	4950	4950	4950	4950	1320
319	20240627	152900	73177450	4995	4995	4995	4995	0
320	20240627	152800	73177450	4995	4995	4995	4995	0
321	20240627	152700	73177450	4995	4995	4995	4995	0
322	20240627	152600	73177450	4995	4995	4995	4995	0
323	20240627	152500	73177450	4995	4995	4995	4995	0
324	20240627	152400	73177450	4995	4995	4995	4995	0
325	20240627	152300	73177450	4995	4995	4995	4995	0
326	20240627	152200	73177450	4995	4995	4995	4995	0
327	20240627	152100	73177450	4995	4995	4995	4995	0
328	20240627	152000	73177450	4995	4995	4995	4995	0
329	20240627	151900	73177450	4995	4995	4995	4995	5
330	20240627	151800	73152475	4995	4990	4995	4990	15
331	20240627	151700	73077615	4995	4995	4995	4995	0
332	20240627	151600	73077615	4995	4995	4995	4995	0
333	20240627	151500	73077615	4995	4995	4995	4985	44
334	20240627	151400	72858255	4985	4985	4985	4985	0
335	20240627	151300	72858255	4985	5000	5000	4985	200
336	20240627	151200	71860000	5020	5020	5020	5020	1
337	20240627	151100	71854980	5010	5020	5020	5010	11
338	20240627	151000	71799840	5020	5020	5020	5020	0
339	20240627	150900	71799840	5020	5020	5020	5020	0
340	20240627	150800	71799840	5020	5020	5020	5020	0
341	20240627	150700	71799840	5020	5020	5020	5020	0
342	20240627	150600	71799840	5020	5020	5020	5020	0
343	20240627	150500	71799840	5020	5020	5020	5020	0
344	20240627	150400	71799840	5020	5020	5020	5020	0
345	20240627	150300	71799840	5020	5020	5020	5020	0
346	20240627	150200	71799840	5020	5020	5020	5020	0
347	20240627	150100	71799840	5020	5020	5020	5020	0
348	20240627	150000	71799840	5020	5020	5020	5020	0
349	20240627	145900	71799840	5020	5020	5020	5020	20
350	20240627	145800	71699440	5020	5020	5020	5020	0
351	20240627	145700	71699440	5020	5020	5020	5020	0
352	20240627	145600	71699440	5020	5020	5020	5020	0
353	20240627	145500	71699440	5020	5020	5020	5020	0
354	20240627	145400	71699440	5020	5020	5020	5020	0
355	20240627	145300	71699440	5020	5020	5020	5020	0
356	20240627	145200	71699440	5020	5020	5020	5020	0
357	20240627	145100	71699440	5020	5020	5020	5020	100
358	20240627	145000	71197440	5020	5020	5020	5020	0
359	20240627	144900	71197440	5020	5020	5020	5020	1
360	20240627	144800	71192420	5020	5020	5020	5020	0
361	20240627	144700	71192420	5020	5020	5020	5020	0
362	20240627	144600	71192420	5020	5020	5020	5020	0
363	20240627	144500	71192420	5020	5020	5020	5020	0
364	20240627	144400	71192420	5020	5020	5020	5020	0
365	20240627	144300	71192420	5020	5020	5020	5020	0
366	20240627	144200	71192420	5020	5020	5020	5020	0
367	20240627	144100	71192420	5020	5020	5020	5020	0
368	20240627	144000	71192420	5020	5020	5020	5020	0
369	20240627	143900	71192420	5020	5020	5020	5020	0
370	20240627	143800	71192420	5020	5020	5020	5020	0
371	20240627	143700	71192420	5020	5020	5020	5020	0
372	20240627	143600	71192420	5020	5020	5020	5020	0
373	20240627	143500	71192420	5020	5020	5020	5020	0
374	20240627	143400	71192420	5020	5020	5020	5020	0
375	20240627	143300	71192420	5020	5020	5020	5020	0
376	20240627	143200	71192420	5020	5000	5020	5000	4
377	20240627	143100	71172380	5030	5030	5030	5030	0
378	20240627	143000	71172380	5030	5030	5030	5030	0
379	20240627	142900	71172380	5030	5030	5030	5030	0
380	20240627	142800	71172380	5030	5030	5030	5030	0
381	20240627	142700	71172380	5030	5010	5030	5010	3
382	20240627	142600	71157320	4990	4990	4990	4990	0
383	20240627	142500	71157320	4990	5010	5010	4990	374
384	20240627	142400	69287240	5020	5020	5020	5020	0
385	20240627	142300	69287240	5020	5020	5020	5020	426
386	20240627	142200	67148720	5020	5020	5020	5020	4
387	20240627	142100	67128640	5020	5020	5020	5020	241
388	20240627	142000	65918820	5030	5030	5030	5030	0
389	20240627	141900	65918820	5030	5040	5040	5030	102
390	20240627	141800	65405460	5040	5040	5040	5040	0
391	20240627	141700	65405460	5040	5040	5040	5040	97
392	20240627	141600	64916580	5040	5050	5050	5040	200
393	20240627	141500	63907550	5070	5070	5070	5070	7
394	20240627	141400	63872060	5100	5060	5100	5040	701
395	20240627	141300	60332660	5050	5070	5070	5040	1645
396	20240627	141200	52019530	5080	5080	5080	5080	0
397	20240627	141100	52019530	5080	5090	5090	5080	430
398	20240627	141000	49833060	5120	5120	5120	5120	0
399	20240627	140900	49833060	5120	5120	5120	5120	0
400	20240627	140800	49833060	5120	5120	5120	5120	0
401	20240627	140700	49833060	5120	5120	5120	5120	0
402	20240627	140600	49833060	5120	5120	5120	5120	0
403	20240627	140500	49833060	5120	5120	5120	5120	0
404	20240627	140400	49833060	5120	5120	5120	5120	0
405	20240627	140300	49833060	5120	5120	5120	5120	0
406	20240627	140200	49833060	5120	5120	5120	5120	0
407	20240627	140100	49833060	5120	5120	5120	5120	0
408	20240627	140000	49833060	5120	5120	5120	5120	0
409	20240627	135900	49833060	5120	5120	5120	5120	0
410	20240627	135800	49833060	5120	5120	5120	5120	0
411	20240627	135700	49833060	5120	5120	5120	5120	0
412	20240627	135600	49833060	5120	5120	5120	5120	0
413	20240627	135500	49833060	5120	5120	5120	5120	0
414	20240627	135400	49833060	5120	5120	5120	5120	1
415	20240627	135300	49827940	5130	5110	5130	5110	3
416	20240627	135200	49812570	5100	5100	5100	5100	38
417	20240627	135100	49618770	5100	5100	5100	5100	0
418	20240627	135000	49618770	5100	5100	5100	5100	161
419	20240627	134900	48797670	5100	5100	5100	5100	20
420	20240627	134800	48695670	5100	5100	5100	5100	0
421	20240627	134700	48695670	5100	5100	5100	5100	0
422	20240627	134600	48695670	5100	5100	5100	5100	0
423	20240627	134500	48695670	5100	5100	5100	5100	0
424	20240627	134400	48695670	5100	5100	5100	5100	0
425	20240627	134300	48695670	5100	5100	5100	5100	0
426	20240627	134200	48695670	5100	5100	5100	5100	0
427	20240627	134100	48695670	5100	5100	5100	5100	200
428	20240627	134000	47675670	5100	5100	5100	5100	0
429	20240627	133900	47675670	5100	5100	5100	5100	0
430	20240627	133800	47675670	5100	5100	5100	5100	0
431	20240627	133700	47675670	5100	5100	5100	5100	200
432	20240627	133600	46655670	5110	5110	5110	5110	0
433	20240627	133500	46655670	5110	5110	5110	5110	0
434	20240627	133400	46655670	5110	5110	5110	5110	0
435	20240627	133300	46655670	5110	5100	5110	5100	300
436	20240627	133200	45124680	5100	5100	5100	5100	0
437	20240627	133100	45124680	5100	5100	5100	5100	0
438	20240627	133000	45124680	5100	5100	5100	5100	6
439	20240627	132900	45094080	5110	5110	5110	5110	0
440	20240627	132800	45094080	5110	5110	5110	5110	0
441	20240627	132700	45094080	5110	5110	5110	5110	0
442	20240627	132600	45094080	5110	5110	5110	5110	0
443	20240627	132500	45094080	5110	5110	5110	5110	0
444	20240627	132400	45094080	5110	5110	5110	5110	0
445	20240627	132300	45094080	5110	5110	5110	5110	0
446	20240627	132200	45094080	5110	5110	5110	5110	0
447	20240627	132100	45094080	5110	5110	5110	5110	0
448	20240627	132000	45094080	5110	5110	5110	5110	0
449	20240627	131900	45094080	5110	5110	5110	5110	0
450	20240627	131800	45094080	5110	5110	5110	5110	0
451	20240627	131700	45094080	5110	5110	5110	5110	0
452	20240627	131600	45094080	5110	5110	5110	5110	0
453	20240627	131500	45094080	5110	5110	5110	5110	0
454	20240627	131400	45094080	5110	5110	5110	5110	0
455	20240627	131300	45094080	5110	5110	5110	5110	0
456	20240627	131200	45094080	5110	5110	5110	5110	0
457	20240627	131100	45094080	5110	5110	5110	5110	0
458	20240627	131000	45094080	5110	5110	5110	5110	0
459	20240627	130900	45094080	5110	5110	5110	5110	0
460	20240627	130800	45094080	5110	5110	5110	5110	0
461	20240627	130700	45094080	5110	5110	5110	5110	0
462	20240627	130600	45094080	5110	5110	5110	5110	0
463	20240627	130500	45094080	5110	5110	5110	5110	0
464	20240627	130400	45094080	5110	5110	5110	5110	0
465	20240627	130300	45094080	5110	5110	5110	5110	1
466	20240627	130200	45088970	5110	5110	5110	5110	0
467	20240627	130100	45088970	5110	5110	5110	5110	0
468	20240627	130000	45088970	5110	5110	5110	5110	0
469	20240627	125900	45088970	5110	5110	5110	5110	207
470	20240627	125800	44031200	5110	5120	5120	5110	12
471	20240627	125700	43969860	5120	5120	5120	5120	0
472	20240627	125600	43969860	5120	5120	5120	5120	17
473	20240627	125500	43882820	5120	5120	5120	5120	0
474	20240627	125400	43882820	5120	5120	5120	5120	0
475	20240627	125300	43882820	5120	5120	5120	5120	0
476	20240627	125200	43882820	5120	5120	5120	5120	0
477	20240627	125100	43882820	5120	5140	5140	5120	71
478	20240627	125000	43519180	5140	5140	5140	5140	0
479	20240627	124900	43519180	5140	5140	5140	5140	0
480	20240627	124800	43519180	5140	5140	5140	5140	0
481	20240627	124700	43519180	5140	5140	5140	5140	0
482	20240627	124600	43519180	5140	5140	5140	5140	0
483	20240627	124500	43519180	5140	5140	5140	5140	15
484	20240627	124400	43442080	5120	5120	5120	5120	0
485	20240627	124300	43442080	5120	5120	5120	5120	165
486	20240627	124200	42597280	5140	5140	5140	5140	0
487	20240627	124100	42597280	5140	5140	5140	5140	175
488	20240627	124000	41697780	5180	5180	5180	5180	0
489	20240627	123900	41697780	5180	5180	5180	5180	0
490	20240627	123800	41697780	5180	5180	5180	5180	0
491	20240627	123700	41697780	5180	5180	5180	5180	0
492	20240627	123600	41697780	5180	5180	5180	5180	0
493	20240627	123500	41697780	5180	5180	5180	5180	0
494	20240627	123400	41697780	5180	5180	5180	5180	0
495	20240627	123300	41697780	5180	5180	5180	5180	0
496	20240627	123200	41697780	5180	5180	5180	5180	0
497	20240627	123100	41697780	5180	5180	5180	5180	0
498	20240627	123000	41697780	5180	5150	5180	5120	38
499	20240627	122900	41502980	5160	5160	5160	5160	20
500	20240627	122800	41399780	5190	5190	5190	5190	0
501	20240627	122700	41399780	5190	5190	5190	5190	0
502	20240627	122600	41399780	5190	5190	5190	5190	0
503	20240627	122500	41399780	5190	5190	5190	5190	0
504	20240627	122400	41399780	5190	5190	5190	5190	0
505	20240627	122300	41399780	5190	5190	5190	5190	0
506	20240627	122200	41399780	5190	5190	5190	5190	13
507	20240627	122100	41332310	5230	5230	5230	5230	0
508	20240627	122000	41332310	5230	5230	5230	5230	0
509	20240627	121900	41332310	5230	5230	5230	5230	0
510	20240627	121800	41332310	5230	5230	5230	5230	1
511	20240627	121700	41327080	5190	5190	5190	5190	0
512	20240627	121600	41327080	5190	5190	5190	5190	0
513	20240627	121500	41327080	5190	5190	5190	5190	0
514	20240627	121400	41327080	5190	5190	5190	5190	0
515	20240627	121300	41327080	5190	5190	5190	5190	0
516	20240627	121200	41327080	5190	5190	5190	5190	0
517	20240627	121100	41327080	5190	5190	5190	5190	0
518	20240627	121000	41327080	5190	5190	5190	5190	0
519	20240627	120900	41327080	5190	5210	5210	5190	981
520	20240627	120800	36228770	5200	5210	5210	5200	182
521	20240627	120700	35282360	5190	5280	5280	5190	66
522	20240627	120600	34937970	5280	5330	5350	5280	337
523	20240627	120500	33142540	5320	5250	5320	5250	1654
524	20240627	120400	24413040	5230	5100	5230	5100	686
525	20240627	120300	20885440	5070	5070	5070	5070	0
526	20240627	120200	20885440	5070	5070	5070	5070	0
527	20240627	120100	20885440	5070	5070	5070	5070	0
528	20240627	120000	20885440	5070	5090	5090	5070	300
529	20240627	115900	19364020	5100	5100	5100	5100	0
530	20240627	115800	19364020	5100	5100	5100	5100	0
531	20240627	115700	19364020	5100	5100	5100	5100	0
532	20240627	115600	19364020	5100	5100	5100	5100	0
533	20240627	115500	19364020	5100	5100	5100	5100	0
534	20240627	115400	19364020	5100	5100	5100	5100	0
535	20240627	115300	19364020	5100	5100	5100	5100	0
536	20240627	115200	19364020	5100	5100	5100	5100	0
537	20240627	115100	19364020	5100	5100	5100	5100	0
538	20240627	115000	19364020	5100	5100	5100	5100	0
539	20240627	114900	19364020	5100	5100	5100	5100	0
540	20240627	114800	19364020	5100	5100	5100	5100	0
541	20240627	114700	19364020	5100	5100	5100	5100	0
542	20240627	114600	19364020	5100	5100	5100	5100	0
543	20240627	114500	19364020	5100	5100	5100	5100	0
544	20240627	114400	19364020	5100	5100	5100	5100	0
545	20240627	114300	19364020	5100	5100	5100	5100	0
546	20240627	114200	19364020	5100	5100	5100	5100	0
547	20240627	114100	19364020	5100	5100	5100	5100	0
548	20240627	114000	19364020	5100	5100	5100	5100	0
549	20240627	113900	19364020	5100	5100	5100	5100	0
550	20240627	113800	19364020	5100	5100	5100	5100	0
551	20240627	113700	19364020	5100	5100	5100	5100	0
552	20240627	113600	19364020	5100	5100	5100	5100	0
553	20240627	113500	19364020	5100	5100	5100	5100	0
554	20240627	113400	19364020	5100	5100	5100	5100	0
555	20240627	113300	19364020	5100	5100	5100	5100	0
556	20240627	113200	19364020	5100	5100	5100	5100	0
557	20240627	113100	19364020	5100	5100	5100	5100	0
558	20240627	113000	19364020	5100	5100	5100	5100	0
559	20240627	112900	19364020	5100	5100	5100	5100	0
560	20240627	112800	19364020	5100	5100	5100	5100	0
561	20240627	112700	19364020	5100	5100	5100	5100	500
562	20240627	112600	16814020	5100	5100	5100	5100	0
563	20240627	112500	16814020	5100	5100	5100	5100	0
564	20240627	112400	16814020	5100	5100	5100	5100	0
565	20240627	112300	16814020	5100	5100	5100	5100	0
566	20240627	112200	16814020	5100	5100	5100	5100	0
567	20240627	112100	16814020	5100	5100	5100	5100	0
568	20240627	112000	16814020	5100	5100	5100	5100	0
569	20240627	111900	16814020	5100	5100	5100	5100	0
570	20240627	111800	16814020	5100	5100	5100	5100	329
571	20240627	111700	15136120	5100	5100	5100	5100	0
572	20240627	111600	15136120	5100	5100	5100	5100	0
573	20240627	111500	15136120	5100	5100	5100	5100	0
574	20240627	111400	15136120	5100	5100	5100	5100	0
575	20240627	111300	15136120	5100	5100	5100	5100	0
576	20240627	111200	15136120	5100	5100	5100	5100	1
577	20240627	111100	15131020	5100	5100	5100	5100	0
578	20240627	111000	15131020	5100	5100	5100	5100	0
579	20240627	110900	15131020	5100	5100	5100	5100	0
580	20240627	110800	15131020	5100	5100	5100	5100	0
581	20240627	110700	15131020	5100	5100	5100	5100	22
582	20240627	110600	15018820	5120	5120	5120	5120	0
583	20240627	110500	15018820	5120	5120	5120	5120	0
584	20240627	110400	15018820	5120	5120	5120	5120	0
585	20240627	110300	15018820	5120	5120	5120	5120	0
586	20240627	110200	15018820	5120	5120	5120	5120	200
587	20240627	110100	13994820	5110	5110	5110	5110	0
588	20240627	110000	13994820	5110	5110	5110	5110	201
589	20240627	105900	12967710	5090	5090	5090	5090	20
590	20240627	105800	12865910	5090	5090	5090	5090	0
591	20240627	105700	12865910	5090	5090	5090	5090	0
592	20240627	105600	12865910	5090	5090	5090	5090	2
593	20240627	105500	12855730	5070	5070	5070	5070	0
594	20240627	105400	12855730	5070	5070	5070	5070	0
595	20240627	105300	12855730	5070	5070	5070	5070	0
596	20240627	105200	12855730	5070	5070	5070	5070	0
597	20240627	105100	12855730	5070	5070	5070	5070	0
598	20240627	105000	12855730	5070	5070	5070	5070	0
599	20240627	104900	12855730	5070	5070	5070	5070	1
600	20240627	104800	12850660	5070	5110	5110	5070	149
601	20240627	104700	12090660	5120	5120	5120	5110	6
602	20240627	104600	12059960	5140	5140	5140	5140	0
603	20240627	104500	12059960	5140	5140	5140	5140	0
604	20240627	104400	12059960	5140	5140	5140	5140	0
605	20240627	104300	12059960	5140	5140	5140	5140	0
606	20240627	104200	12059960	5140	5140	5140	5140	0
607	20240627	104100	12059960	5140	5140	5140	5140	0
608	20240627	104000	12059960	5140	5140	5140	5140	0
609	20240627	103900	12059960	5140	5140	5140	5140	0
610	20240627	103800	12059960	5140	5140	5140	5140	0
611	20240627	103700	12059960	5140	5140	5140	5140	0
612	20240627	103600	12059960	5140	5140	5140	5140	0
613	20240627	103500	12059960	5140	5140	5140	5140	0
614	20240627	103400	12059960	5140	5140	5140	5140	0
615	20240627	103300	12059960	5140	5140	5140	5140	0
616	20240627	103200	12059960	5140	5140	5140	5140	0
617	20240627	103100	12059960	5140	5140	5140	5140	0
618	20240627	103000	12059960	5140	5140	5140	5140	0
619	20240627	102900	12059960	5140	5140	5140	5140	0
620	20240627	102800	12059960	5140	5140	5140	5140	0
621	20240627	102700	12059960	5140	5140	5140	5140	0
622	20240627	102600	12059960	5140	5140	5140	5140	0
623	20240627	102500	12059960	5140	5140	5140	5140	0
624	20240627	102400	12059960	5140	5140	5140	5140	0
625	20240627	102300	12059960	5140	5140	5140	5140	0
626	20240627	102200	12059960	5140	5140	5140	5140	0
627	20240627	102100	12059960	5140	5140	5140	5140	0
628	20240627	102000	12059960	5140	5140	5140	5140	0
629	20240627	101900	12059960	5140	5140	5140	5140	0
630	20240627	101800	12059960	5140	5140	5140	5140	0
631	20240627	101700	12059960	5140	5140	5140	5140	0
632	20240627	101600	12059960	5140	5140	5140	5140	39
633	20240627	101500	11859500	5140	5140	5140	5140	0
634	20240627	101400	11859500	5140	5140	5140	5140	0
635	20240627	101300	11859500	5140	5140	5140	5140	0
636	20240627	101200	11859500	5140	5140	5140	5140	0
637	20240627	101100	11859500	5140	5140	5140	5140	0
638	20240627	101000	11859500	5140	5140	5140	5140	0
639	20240627	100900	11859500	5140	5140	5140	5140	0
640	20240627	100800	11859500	5140	5140	5140	5140	0
641	20240627	100700	11859500	5140	5140	5140	5140	0
642	20240627	100600	11859500	5140	5140	5140	5140	0
643	20240627	100500	11859500	5140	5140	5140	5140	0
644	20240627	100400	11859500	5140	5140	5140	5140	39
645	20240627	100300	11659040	5170	5170	5170	5170	0
646	20240627	100200	11659040	5170	5170	5170	5170	0
647	20240627	100100	11659040	5170	5170	5170	5170	0
648	20240627	100000	11659040	5170	5170	5170	5170	0
649	20240627	095900	11659040	5170	5170	5170	5170	0
650	20240627	095800	11659040	5170	5170	5170	5170	0
651	20240627	095700	11659040	5170	5140	5170	5140	202
652	20240627	095600	10620730	5170	5170	5170	5170	0
653	20240627	095500	10620730	5170	5150	5170	5110	201
654	20240627	095400	9590610	5160	5160	5160	5160	0
655	20240627	095300	9590610	5160	5160	5160	5160	201
656	20240627	095200	8553450	5150	5160	5160	5150	211
657	20240627	095100	7466570	5170	5170	5170	5170	0
658	20240627	095000	7466570	5170	5170	5170	5170	0
659	20240627	094900	7466570	5170	5170	5170	5170	7
660	20240627	094800	7430380	5170	5170	5170	5170	0
661	20240627	094700	7430380	5170	5170	5170	5170	235
662	20240627	094600	6215430	5170	5170	5170	5170	0
663	20240627	094500	6215430	5170	5170	5170	5170	2
664	20240627	094400	6205090	5170	5170	5170	5170	0
665	20240627	094300	6205090	5170	5170	5170	5170	0
666	20240627	094200	6205090	5170	5170	5170	5170	10
667	20240627	094100	6153390	5170	5170	5170	5170	0
668	20240627	094000	6153390	5170	5170	5170	5170	0
669	20240627	093900	6153390	5170	5170	5170	5170	0
670	20240627	093800	6153390	5170	5170	5170	5170	10
671	20240627	093700	6101690	5170	5170	5170	5170	199
672	20240627	093600	5072860	5170	5170	5170	5170	0
673	20240627	093500	5072860	5170	5170	5170	5170	0
674	20240627	093400	5072860	5170	5170	5170	5170	20
675	20240627	093300	4969460	5170	5180	5180	5170	4
676	20240627	093200	4948760	5180	5180	5180	5180	107
677	20240627	093100	4394500	5190	5190	5190	5190	2
678	20240627	093000	4384120	5190	5190	5190	5190	3
679	20240627	092900	4368550	5190	5190	5190	5190	333
680	20240627	092800	2640280	5190	5190	5190	5190	3
681	20240627	092700	2624710	5190	5190	5190	5190	0
682	20240627	092600	2624710	5190	5190	5190	5190	0
683	20240627	092500	2624710	5190	5200	5200	5190	85
684	20240627	092400	2183550	5200	5200	5200	5200	26
685	20240627	092300	2048350	5210	5210	5210	5210	0
686	20240627	092200	2048350	5210	5230	5250	5210	54
687	20240627	092100	1766950	5220	5220	5220	5220	0
688	20240627	092000	1766950	5220	5220	5220	5220	2
689	20240627	091900	1756510	5220	5230	5230	5220	40
690	20240627	091800	1547500	5240	5240	5240	5240	0
691	20240627	091700	1547500	5240	5240	5240	5240	0
692	20240627	091600	1547500	5240	5240	5240	5240	0
693	20240627	091500	1547500	5240	5240	5240	5240	0
694	20240627	091400	1547500	5240	5240	5240	5240	1
695	20240627	091300	1542260	5240	5250	5250	5240	71
696	20240627	091200	1170020	5250	5250	5250	5250	0
697	20240627	091100	1170020	5250	5250	5250	5250	0
698	20240627	091000	1170020	5250	5250	5250	5250	0
699	20240627	090900	1170020	5250	5250	5250	5250	0
700	20240627	090800	1170020	5250	5250	5250	5250	0
701	20240627	090700	1170020	5250	5250	5250	5250	0
702	20240627	090600	1170020	5250	5250	5250	5250	0
703	20240627	090500	1170020	5250	5250	5250	5250	0
704	20240627	090400	1170020	5250	5250	5250	5250	0
705	20240627	090300	1170020	5250	5250	5250	5250	109
706	20240627	090200	597770	5290	5290	5290	5290	0
707	20240627	090100	597770	5290	5290	5290	5290	0
708	20240627	090000	597770	5290	5290	5290	5290	113