KissMeData/021820/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190700	41423520	9100	9100	9100	9100	169
3	20240627	190600	41423520	9100	9100	9100	9100	0
4	20240627	190500	41423520	9100	9100	9100	9100	0
5	20240627	190400	41423520	9100	9100	9100	9100	0
6	20240627	190300	41423520	9100	9100	9100	9100	0
7	20240627	190200	41423520	9100	9100	9100	9100	0
8	20240627	190100	41423520	9100	9100	9100	9100	0
9	20240627	190000	41423520	9100	9100	9100	9100	0
10	20240627	185900	41423520	9100	9100	9100	9100	0
11	20240627	185800	41423520	9100	9100	9100	9100	0
12	20240627	185700	41423520	9100	9100	9100	9100	0
13	20240627	185600	41423520	9100	9100	9100	9100	0
14	20240627	185500	41423520	9100	9100	9100	9100	0
15	20240627	185400	41423520	9100	9100	9100	9100	0
16	20240627	185300	41423520	9100	9100	9100	9100	0
17	20240627	185200	41423520	9100	9100	9100	9100	0
18	20240627	185100	41423520	9100	9100	9100	9100	0
19	20240627	185000	41423520	9100	9100	9100	9100	0
20	20240627	184900	41423520	9100	9100	9100	9100	0
21	20240627	184800	41423520	9100	9100	9100	9100	0
22	20240627	184700	41423520	9100	9100	9100	9100	0
23	20240627	184600	41423520	9100	9100	9100	9100	0
24	20240627	184500	41423520	9100	9100	9100	9100	0
25	20240627	184400	41423520	9100	9100	9100	9100	0
26	20240627	184300	41423520	9100	9100	9100	9100	0
27	20240627	184200	41423520	9100	9100	9100	9100	0
28	20240627	184100	41423520	9100	9100	9100	9100	0
29	20240627	184000	41423520	9100	9100	9100	9100	0
30	20240627	183900	41423520	9100	9100	9100	9100	0
31	20240627	183800	41423520	9100	9100	9100	9100	0
32	20240627	183700	41423520	9100	9100	9100	9100	169
33	20240627	183600	41423520	9100	9100	9100	9100	0
34	20240627	183500	41423520	9100	9100	9100	9100	0
35	20240627	183400	41423520	9100	9100	9100	9100	0
36	20240627	183300	41423520	9100	9100	9100	9100	0
37	20240627	183200	41423520	9100	9100	9100	9100	0
38	20240627	183100	41423520	9100	9100	9100	9100	0
39	20240627	183000	41423520	9100	9100	9100	9100	0
40	20240627	182900	41423520	9100	9100	9100	9100	0
41	20240627	182800	41423520	9100	9100	9100	9100	0
42	20240627	182700	41423520	9100	9100	9100	9100	0
43	20240627	182600	41423520	9100	9100	9100	9100	0
44	20240627	182500	41423520	9100	9100	9100	9100	0
45	20240627	182400	41423520	9100	9100	9100	9100	0
46	20240627	182300	41423520	9100	9100	9100	9100	0
47	20240627	182200	41423520	9100	9100	9100	9100	0
48	20240627	182100	41423520	9100	9100	9100	9100	0
49	20240627	182000	41423520	9100	9100	9100	9100	0
50	20240627	181900	41423520	9100	9100	9100	9100	0
51	20240627	181800	41423520	9100	9100	9100	9100	0
52	20240627	181700	41423520	9100	9100	9100	9100	0
53	20240627	181600	41423520	9100	9100	9100	9100	0
54	20240627	181500	41423520	9100	9100	9100	9100	0
55	20240627	181400	41423520	9100	9100	9100	9100	0
56	20240627	181300	41423520	9100	9100	9100	9100	0
57	20240627	181200	41423520	9100	9100	9100	9100	0
58	20240627	181100	41423520	9100	9100	9100	9100	0
59	20240627	181000	41423520	9100	9100	9100	9100	0
60	20240627	180900	41423520	9100	9100	9100	9100	0
61	20240627	180800	41423520	9100	9100	9100	9100	0
62	20240627	180700	41423520	9100	9100	9100	9100	169
63	20240627	180600	41423520	9100	9100	9100	9100	0
64	20240627	180500	41423520	9100	9100	9100	9100	0
65	20240627	180400	41423520	9100	9100	9100	9100	0
66	20240627	180300	41423520	9100	9100	9100	9100	0
67	20240627	180200	41423520	9100	9100	9100	9100	0
68	20240627	180100	41423520	9100	9100	9100	9100	0
69	20240627	180000	41423520	9100	9100	9100	9100	0
70	20240627	175900	41423520	9100	9100	9100	9100	0
71	20240627	175800	41423520	9100	9100	9100	9100	0
72	20240627	175700	41423520	9100	9100	9100	9100	0
73	20240627	175600	41423520	9100	9100	9100	9100	0
74	20240627	175500	41423520	9100	9100	9100	9100	0
75	20240627	175400	41423520	9100	9100	9100	9100	0
76	20240627	175300	41423520	9100	9100	9100	9100	0
77	20240627	175200	41423520	9100	9100	9100	9100	0
78	20240627	175100	41423520	9100	9100	9100	9100	0
79	20240627	175000	41423520	9100	9100	9100	9100	0
80	20240627	174900	41423520	9100	9100	9100	9100	0
81	20240627	174800	41423520	9100	9100	9100	9100	0
82	20240627	174700	41423520	9100	9100	9100	9100	0
83	20240627	174600	41423520	9100	9100	9100	9100	0
84	20240627	174500	41423520	9100	9100	9100	9100	0
85	20240627	174400	41423520	9100	9100	9100	9100	0
86	20240627	174300	41423520	9100	9100	9100	9100	0
87	20240627	174200	41423520	9100	9100	9100	9100	0
88	20240627	174100	41423520	9100	9100	9100	9100	0
89	20240627	174000	41423520	9100	9100	9100	9100	0
90	20240627	173900	41423520	9100	9100	9100	9100	0
91	20240627	173800	41423520	9100	9100	9100	9100	0
92	20240627	173700	41423520	9100	9100	9100	9100	169
93	20240627	173600	41423520	9100	9100	9100	9100	0
94	20240627	173500	41423520	9100	9100	9100	9100	0
95	20240627	173400	41423520	9100	9100	9100	9100	0
96	20240627	173300	41423520	9100	9100	9100	9100	0
97	20240627	173200	41423520	9100	9100	9100	9100	0
98	20240627	173100	41423520	9100	9100	9100	9100	0
99	20240627	173000	41423520	9100	9100	9100	9100	0
100	20240627	172900	41423520	9100	9100	9100	9100	0
101	20240627	172800	41423520	9100	9100	9100	9100	0
102	20240627	172700	41423520	9100	9100	9100	9100	0
103	20240627	172600	41423520	9100	9100	9100	9100	0
104	20240627	172500	41423520	9100	9100	9100	9100	0
105	20240627	172400	41423520	9100	9100	9100	9100	0
106	20240627	172300	41423520	9100	9100	9100	9100	0
107	20240627	172200	41423520	9100	9100	9100	9100	0
108	20240627	172100	41423520	9100	9100	9100	9100	0
109	20240627	172000	41423520	9100	9100	9100	9100	0
110	20240627	171900	41423520	9100	9100	9100	9100	0
111	20240627	171800	41423520	9100	9100	9100	9100	0
112	20240627	171700	41423520	9100	9100	9100	9100	0
113	20240627	171600	41423520	9100	9100	9100	9100	0
114	20240627	171500	41423520	9100	9100	9100	9100	0
115	20240627	171400	41423520	9100	9100	9100	9100	0
116	20240627	171300	41423520	9100	9100	9100	9100	0
117	20240627	171200	41423520	9100	9100	9100	9100	0
118	20240627	171100	41423520	9100	9100	9100	9100	0
119	20240627	171000	41423520	9100	9100	9100	9100	0
120	20240627	170900	41423520	9100	9100	9100	9100	0
121	20240627	170800	41423520	9100	9100	9100	9100	0
122	20240627	170700	41423520	9100	9100	9100	9100	169
123	20240627	170600	41423520	9100	9100	9100	9100	0
124	20240627	170500	41423520	9100	9100	9100	9100	0
125	20240627	170400	41423520	9100	9100	9100	9100	0
126	20240627	170300	41423520	9100	9100	9100	9100	0
127	20240627	170200	41423520	9100	9100	9100	9100	0
128	20240627	170100	41423520	9100	9100	9100	9100	0
129	20240627	170000	41423520	9100	9100	9100	9100	0
130	20240627	165900	41423520	9100	9100	9100	9100	0
131	20240627	165800	41423520	9100	9100	9100	9100	0
132	20240627	165700	41423520	9100	9100	9100	9100	0
133	20240627	165600	41423520	9100	9100	9100	9100	0
134	20240627	165500	41423520	9100	9100	9100	9100	0
135	20240627	165400	41423520	9100	9100	9100	9100	0
136	20240627	165300	41423520	9100	9100	9100	9100	0
137	20240627	165200	41423520	9100	9100	9100	9100	0
138	20240627	165100	41423520	9100	9100	9100	9100	0
139	20240627	165000	41423520	9100	9100	9100	9100	0
140	20240627	164900	41423520	9100	9100	9100	9100	0
141	20240627	164800	41423520	9100	9100	9100	9100	0
142	20240627	164700	41423520	9100	9100	9100	9100	0
143	20240627	164600	41423520	9100	9100	9100	9100	0
144	20240627	164500	41423520	9100	9100	9100	9100	0
145	20240627	164400	41423520	9100	9100	9100	9100	0
146	20240627	164300	41423520	9100	9100	9100	9100	0
147	20240627	164200	41423520	9100	9100	9100	9100	0
148	20240627	164100	41423520	9100	9100	9100	9100	0
149	20240627	164000	41423520	9100	9100	9100	9100	0
150	20240627	163900	41423520	9100	9100	9100	9100	0
151	20240627	163800	41423520	9100	9100	9100	9100	0
152	20240627	163700	41423520	9100	9100	9100	9100	169
153	20240627	163600	41423520	9100	9100	9100	9100	0
154	20240627	163500	41423520	9100	9100	9100	9100	0
155	20240627	163400	41423520	9100	9100	9100	9100	0
156	20240627	163300	41423520	9100	9100	9100	9100	0
157	20240627	163200	41423520	9100	9100	9100	9100	0
158	20240627	163100	41423520	9100	9100	9100	9100	0
159	20240627	163000	41423520	9100	9100	9100	9100	0
160	20240627	162900	41423520	9100	9100	9100	9100	0
161	20240627	162800	41423520	9100	9100	9100	9100	0
162	20240627	162700	41423520	9100	9100	9100	9100	0
163	20240627	162600	41423520	9100	9100	9100	9100	0
164	20240627	162500	41423520	9100	9100	9100	9100	0
165	20240627	162400	41423520	9100	9100	9100	9100	0
166	20240627	162300	41423520	9100	9100	9100	9100	0
167	20240627	162200	41423520	9100	9100	9100	9100	0
168	20240627	162100	41423520	9100	9100	9100	9100	0
169	20240627	162000	41423520	9100	9100	9100	9100	0
170	20240627	161900	41423520	9100	9100	9100	9100	0
171	20240627	161800	41423520	9100	9100	9100	9100	0
172	20240627	161700	41423520	9100	9100	9100	9100	0
173	20240627	161600	41423520	9100	9100	9100	9100	0
174	20240627	161500	41423520	9100	9100	9100	9100	0
175	20240627	161400	41423520	9100	9100	9100	9100	0
176	20240627	161300	41423520	9100	9100	9100	9100	0
177	20240627	161200	41423520	9100	9100	9100	9100	0
178	20240627	161100	41423520	9100	9100	9100	9100	0
179	20240627	161000	41423520	9100	9100	9100	9100	0
180	20240627	160900	41423520	9100	9100	9100	9100	0
181	20240627	160800	41423520	9100	9100	9100	9100	0
182	20240627	160700	41423520	9100	9100	9100	9100	169
183	20240627	160600	41423520	9100	9100	9100	9100	0
184	20240627	160500	41423520	9100	9100	9100	9100	0
185	20240627	160400	41423520	9100	9100	9100	9100	0
186	20240627	160300	41423520	9100	9100	9100	9100	0
187	20240627	160200	41423520	9100	9100	9100	9100	0
188	20240627	160100	41423520	9100	9100	9100	9100	0
189	20240627	160000	41423520	9100	9100	9100	9100	0
190	20240627	155900	41423520	9100	9100	9100	9100	0
191	20240627	155800	41423520	9100	9100	9100	9100	0
192	20240627	155700	41423520	9100	9100	9100	9100	0
193	20240627	155600	41423520	9100	9100	9100	9100	0
194	20240627	155500	41423520	9100	9100	9100	9100	0
195	20240627	155400	41423520	9100	9100	9100	9100	0
196	20240627	155300	41423520	9100	9100	9100	9100	0
197	20240627	155200	41423520	9100	9100	9100	9100	0
198	20240627	155100	41423520	9100	9100	9100	9100	0
199	20240627	155000	41423520	9100	9100	9100	9100	0
200	20240627	154900	41423520	9100	9100	9100	9100	0
201	20240627	154800	41423520	9100	9100	9100	9100	0
202	20240627	154700	41423520	9100	9100	9100	9100	0
203	20240627	154600	41423520	9100	9100	9100	9100	0
204	20240627	154500	41423520	9100	9100	9100	9100	0
205	20240627	154400	41423520	9100	9100	9100	9100	0
206	20240627	154300	41423520	9100	9100	9100	9100	0
207	20240627	154200	41423520	9100	9100	9100	9100	0
208	20240627	154100	41423520	9100	9100	9100	9100	0
209	20240627	154000	41423520	9100	9100	9100	9100	0
210	20240627	153900	41423520	9100	9100	9100	9100	0
211	20240627	153800	41423520	9100	9100	9100	9100	0
212	20240627	153700	41423520	9100	9100	9100	9100	169
213	20240627	153600	41423520	9100	9100	9100	9100	0
214	20240627	153500	41423520	9100	9100	9100	9100	0
215	20240627	153400	41423520	9100	9100	9100	9100	0
216	20240627	153300	41423520	9100	9100	9100	9100	0
217	20240627	153200	41423520	9100	9100	9100	9100	0
218	20240627	153100	41423520	9100	9100	9100	9100	0
219	20240627	153000	41423520	9100	9100	9100	9100	169
220	20240627	152900	39885620	9070	9070	9070	9070	0
221	20240627	152800	39885620	9070	9070	9070	9070	0
222	20240627	152700	39885620	9070	9070	9070	9070	0
223	20240627	152600	39885620	9070	9070	9070	9070	0
224	20240627	152500	39885620	9070	9070	9070	9070	0
225	20240627	152400	39885620	9070	9070	9070	9070	0
226	20240627	152300	39885620	9070	9070	9070	9070	0
227	20240627	152200	39885620	9070	9070	9070	9070	0
228	20240627	152100	39885620	9070	9070	9070	9070	0
229	20240627	152000	39885620	9070	9070	9070	9070	0
230	20240627	151900	39885620	9070	9070	9070	9070	0
231	20240627	151800	39885620	9070	9070	9070	9070	0
232	20240627	151700	39885620	9070	9070	9070	9070	3
233	20240627	151600	39858410	9070	9070	9070	9070	0
234	20240627	151500	39858410	9070	9070	9070	9070	0
235	20240627	151400	39858410	9070	9070	9070	9070	0
236	20240627	151300	39858410	9070	9070	9070	9070	0
237	20240627	151200	39858410	9070	9070	9070	9070	0
238	20240627	151100	39858410	9070	9070	9070	9070	1
239	20240627	151000	39849340	9100	9100	9100	9100	0
240	20240627	150900	39849340	9100	9100	9100	9100	0
241	20240627	150800	39849340	9100	9100	9100	9100	0
242	20240627	150700	39849340	9100	9100	9100	9100	0
243	20240627	150600	39849340	9100	9100	9100	9100	0
244	20240627	150500	39849340	9100	9100	9100	9100	0
245	20240627	150400	39849340	9100	9100	9100	9100	0
246	20240627	150300	39849340	9100	9100	9100	9100	0
247	20240627	150200	39849340	9100	9100	9100	9100	0
248	20240627	150100	39849340	9100	9100	9100	9100	0
249	20240627	150000	39849340	9100	9100	9100	9100	0
250	20240627	145900	39849340	9100	9100	9100	9100	0
251	20240627	145800	39849340	9100	9100	9100	9100	0
252	20240627	145700	39849340	9100	9100	9100	9100	0
253	20240627	145600	39849340	9100	9100	9100	9100	0
254	20240627	145500	39849340	9100	9100	9100	9100	0
255	20240627	145400	39849340	9100	9100	9100	9100	0
256	20240627	145300	39849340	9100	9100	9100	9100	0
257	20240627	145200	39849340	9100	9100	9100	9100	0
258	20240627	145100	39849340	9100	9100	9100	9100	0
259	20240627	145000	39849340	9100	9100	9100	9100	0
260	20240627	144900	39849340	9100	9100	9100	9100	0
261	20240627	144800	39849340	9100	9100	9100	9100	0
262	20240627	144700	39849340	9100	9100	9100	9100	0
263	20240627	144600	39849340	9100	9100	9100	9100	0
264	20240627	144500	39849340	9100	9100	9100	9100	0
265	20240627	144400	39849340	9100	9100	9100	9100	0
266	20240627	144300	39849340	9100	9100	9100	9100	0
267	20240627	144200	39849340	9100	9100	9100	9100	0
268	20240627	144100	39849340	9100	9100	9100	9100	0
269	20240627	144000	39849340	9100	9100	9100	9100	0
270	20240627	143900	39849340	9100	9100	9100	9100	0
271	20240627	143800	39849340	9100	9100	9100	9100	0
272	20240627	143700	39849340	9100	9100	9100	9100	0
273	20240627	143600	39849340	9100	9100	9100	9100	0
274	20240627	143500	39849340	9100	9100	9100	9100	0
275	20240627	143400	39849340	9100	9100	9100	9100	0
276	20240627	143300	39849340	9100	9100	9100	9100	0
277	20240627	143200	39849340	9100	9100	9100	9100	0
278	20240627	143100	39849340	9100	9100	9100	9100	0
279	20240627	143000	39849340	9100	9100	9100	9100	0
280	20240627	142900	39849340	9100	9100	9100	9100	0
281	20240627	142800	39849340	9100	9100	9100	9100	0
282	20240627	142700	39849340	9100	9080	9100	9080	21
283	20240627	142600	39658520	9080	9080	9080	9080	0
284	20240627	142500	39658520	9080	9080	9080	9080	0
285	20240627	142400	39658520	9080	9080	9080	9080	0
286	20240627	142300	39658520	9080	9080	9080	9080	0
287	20240627	142200	39658520	9080	9080	9080	9080	0
288	20240627	142100	39658520	9080	9080	9080	9080	0
289	20240627	142000	39658520	9080	9080	9080	9080	0
290	20240627	141900	39658520	9080	9080	9080	9080	0
291	20240627	141800	39658520	9080	9080	9080	9080	0
292	20240627	141700	39658520	9080	9080	9080	9080	0
293	20240627	141600	39658520	9080	9080	9080	9080	0
294	20240627	141500	39658520	9080	9080	9080	9080	0
295	20240627	141400	39658520	9080	9080	9080	9080	0
296	20240627	141300	39658520	9080	9080	9080	9080	0
297	20240627	141200	39658520	9080	9080	9080	9080	0
298	20240627	141100	39658520	9080	9080	9080	9080	0
299	20240627	141000	39658520	9080	9080	9080	9080	0
300	20240627	140900	39658520	9080	9080	9080	9080	0
301	20240627	140800	39658520	9080	9080	9080	9080	0
302	20240627	140700	39658520	9080	9080	9080	9080	0
303	20240627	140600	39658520	9080	9080	9080	9080	0
304	20240627	140500	39658520	9080	9080	9080	9080	0
305	20240627	140400	39658520	9080	9080	9080	9080	0
306	20240627	140300	39658520	9080	9080	9080	9080	4
307	20240627	140200	39622200	9100	9100	9100	9100	0
308	20240627	140100	39622200	9100	9100	9100	9100	0
309	20240627	140000	39622200	9100	9100	9100	9100	0
310	20240627	135900	39622200	9100	9100	9100	9100	0
311	20240627	135800	39622200	9100	9100	9100	9100	0
312	20240627	135700	39622200	9100	9100	9100	9100	0
313	20240627	135600	39622200	9100	9100	9100	9100	0
314	20240627	135500	39622200	9100	9100	9100	9100	0
315	20240627	135400	39622200	9100	9100	9100	9100	0
316	20240627	135300	39622200	9100	9100	9100	9100	0
317	20240627	135200	39622200	9100	9100	9100	9100	0
318	20240627	135100	39622200	9100	9100	9100	9100	0
319	20240627	135000	39622200	9100	9100	9100	9100	0
320	20240627	134900	39622200	9100	9100	9100	9100	0
321	20240627	134800	39622200	9100	9100	9100	9100	0
322	20240627	134700	39622200	9100	9100	9100	9100	0
323	20240627	134600	39622200	9100	9100	9100	9100	0
324	20240627	134500	39622200	9100	9100	9100	9100	0
325	20240627	134400	39622200	9100	9100	9100	9100	0
326	20240627	134300	39622200	9100	9100	9100	9100	0
327	20240627	134200	39622200	9100	9100	9100	9100	0
328	20240627	134100	39622200	9100	9100	9100	9100	1
329	20240627	134000	39613100	9090	9090	9090	9090	0
330	20240627	133900	39613100	9090	9090	9090	9090	0
331	20240627	133800	39613100	9090	9090	9090	9090	0
332	20240627	133700	39613100	9090	9090	9090	9090	0
333	20240627	133600	39613100	9090	9090	9090	9090	0
334	20240627	133500	39613100	9090	9090	9090	9090	0
335	20240627	133400	39613100	9090	9090	9090	9090	0
336	20240627	133300	39613100	9090	9090	9090	9090	0
337	20240627	133200	39613100	9090	9090	9090	9090	0
338	20240627	133100	39613100	9090	9070	9090	9070	330
339	20240627	133000	36614790	9070	9050	9070	9050	310
340	20240627	132900	33803670	9030	9030	9030	9030	0
341	20240627	132800	33803670	9030	9030	9030	9030	0
342	20240627	132700	33803670	9030	9030	9030	9030	0
343	20240627	132600	33803670	9030	9030	9030	9030	0
344	20240627	132500	33803670	9030	9030	9030	9030	0
345	20240627	132400	33803670	9030	9030	9030	9030	0
346	20240627	132300	33803670	9030	9030	9030	9030	0
347	20240627	132200	33803670	9030	9030	9030	9030	0
348	20240627	132100	33803670	9030	9030	9030	9030	21
349	20240627	132000	33614040	9030	9030	9030	9030	0
350	20240627	131900	33614040	9030	9030	9030	9030	0
351	20240627	131800	33614040	9030	9030	9030	9030	0
352	20240627	131700	33614040	9030	9030	9030	9030	0
353	20240627	131600	33614040	9030	9030	9030	9030	0
354	20240627	131500	33614040	9030	9070	9070	9030	1655
355	20240627	131400	18621640	9080	9080	9080	9080	0
356	20240627	131300	18621640	9080	9080	9080	9080	0
357	20240627	131200	18621640	9080	9080	9080	9080	0
358	20240627	131100	18621640	9080	9080	9080	9080	0
359	20240627	131000	18621640	9080	9080	9080	9080	0
360	20240627	130900	18621640	9080	9080	9080	9080	33
361	20240627	130800	18322000	9110	9110	9110	9110	0
362	20240627	130700	18322000	9110	9110	9110	9110	0
363	20240627	130600	18322000	9110	9110	9110	9110	0
364	20240627	130500	18322000	9110	9110	9110	9110	0
365	20240627	130400	18322000	9110	9110	9110	9110	0
366	20240627	130300	18322000	9110	9110	9110	9110	0
367	20240627	130200	18322000	9110	9110	9110	9110	0
368	20240627	130100	18322000	9110	9110	9110	9110	5
369	20240627	130000	18276450	9080	9080	9080	9080	60
370	20240627	125900	17731650	9110	9110	9110	9110	0
371	20240627	125800	17731650	9110	9110	9110	9110	0
372	20240627	125700	17731650	9110	9110	9110	9110	0
373	20240627	125600	17731650	9110	9110	9110	9110	0
374	20240627	125500	17731650	9110	9110	9110	9110	0
375	20240627	125400	17731650	9110	9110	9110	9110	0
376	20240627	125300	17731650	9110	9110	9110	9110	0
377	20240627	125200	17731650	9110	9110	9110	9110	0
378	20240627	125100	17731650	9110	9110	9110	9110	0
379	20240627	125000	17731650	9110	9110	9110	9110	0
380	20240627	124900	17731650	9110	9110	9110	9110	0
381	20240627	124800	17731650	9110	9110	9110	9110	0
382	20240627	124700	17731650	9110	9110	9110	9110	0
383	20240627	124600	17731650	9110	9110	9110	9110	0
384	20240627	124500	17731650	9110	9110	9110	9110	0
385	20240627	124400	17731650	9110	9110	9110	9110	0
386	20240627	124300	17731650	9110	9110	9110	9110	0
387	20240627	124200	17731650	9110	9110	9110	9110	0
388	20240627	124100	17731650	9110	9110	9110	9110	0
389	20240627	124000	17731650	9110	9110	9110	9110	0
390	20240627	123900	17731650	9110	9110	9110	9110	0
391	20240627	123800	17731650	9110	9110	9110	9110	0
392	20240627	123700	17731650	9110	9090	9110	9090	55
393	20240627	123600	17231140	9090	9090	9090	9090	0
394	20240627	123500	17231140	9090	9090	9090	9090	0
395	20240627	123400	17231140	9090	9090	9090	9090	0
396	20240627	123300	17231140	9090	9090	9090	9090	0
397	20240627	123200	17231140	9090	9090	9090	9090	0
398	20240627	123100	17231140	9090	9090	9090	9090	0
399	20240627	123000	17231140	9090	9090	9090	9090	0
400	20240627	122900	17231140	9090	9090	9090	9090	0
401	20240627	122800	17231140	9090	9090	9090	9090	0
402	20240627	122700	17231140	9090	9090	9090	9090	0
403	20240627	122600	17231140	9090	9090	9090	9090	0
404	20240627	122500	17231140	9090	9090	9090	9090	0
405	20240627	122400	17231140	9090	9090	9090	9090	0
406	20240627	122300	17231140	9090	9090	9090	9090	0
407	20240627	122200	17231140	9090	9090	9090	9090	0
408	20240627	122100	17231140	9090	9090	9090	9090	0
409	20240627	122000	17231140	9090	9090	9090	9090	0
410	20240627	121900	17231140	9090	9090	9090	9090	0
411	20240627	121800	17231140	9090	9090	9090	9090	0
412	20240627	121700	17231140	9090	9090	9090	9090	0
413	20240627	121600	17231140	9090	9090	9090	9090	0
414	20240627	121500	17231140	9090	9090	9090	9090	40
415	20240627	121400	16867540	9100	9100	9100	9100	0
416	20240627	121300	16867540	9100	9100	9100	9100	0
417	20240627	121200	16867540	9100	9100	9100	9100	0
418	20240627	121100	16867540	9100	9100	9100	9100	0
419	20240627	121000	16867540	9100	9100	9100	9100	0
420	20240627	120900	16867540	9100	9100	9100	9100	0
421	20240627	120800	16867540	9100	9100	9100	9100	0
422	20240627	120700	16867540	9100	9100	9100	9100	0
423	20240627	120600	16867540	9100	9100	9100	9100	0
424	20240627	120500	16867540	9100	9100	9100	9100	0
425	20240627	120400	16867540	9100	9100	9100	9100	0
426	20240627	120300	16867540	9100	9100	9100	9100	0
427	20240627	120200	16867540	9100	9100	9100	9100	0
428	20240627	120100	16867540	9100	9100	9100	9100	0
429	20240627	120000	16867540	9100	9100	9100	9100	0
430	20240627	115900	16867540	9100	9100	9100	9100	0
431	20240627	115800	16867540	9100	9100	9100	9100	0
432	20240627	115700	16867540	9100	9100	9100	9100	0
433	20240627	115600	16867540	9100	9100	9100	9100	0
434	20240627	115500	16867540	9100	9100	9100	9100	0
435	20240627	115400	16867540	9100	9100	9100	9100	20
436	20240627	115300	16685540	9070	9070	9070	9070	0
437	20240627	115200	16685540	9070	9070	9070	9070	0
438	20240627	115100	16685540	9070	9070	9070	9070	0
439	20240627	115000	16685540	9070	9070	9070	9070	0
440	20240627	114900	16685540	9070	9070	9070	9070	0
441	20240627	114800	16685540	9070	9070	9070	9070	0
442	20240627	114700	16685540	9070	9070	9070	9070	0
443	20240627	114600	16685540	9070	9070	9070	9070	0
444	20240627	114500	16685540	9070	9070	9070	9070	28
445	20240627	114400	16431580	9070	9070	9070	9070	0
446	20240627	114300	16431580	9070	9070	9070	9070	0
447	20240627	114200	16431580	9070	9070	9070	9070	0
448	20240627	114100	16431580	9070	9070	9070	9070	0
449	20240627	114000	16431580	9070	9070	9070	9070	0
450	20240627	113900	16431580	9070	9070	9070	9070	0
451	20240627	113800	16431580	9070	9070	9070	9070	0
452	20240627	113700	16431580	9070	9070	9070	9070	100
453	20240627	113600	15524580	9070	9070	9070	9070	0
454	20240627	113500	15524580	9070	9070	9070	9070	0
455	20240627	113400	15524580	9070	9070	9070	9070	0
456	20240627	113300	15524580	9070	9070	9070	9070	0
457	20240627	113200	15524580	9070	9070	9070	9070	0
458	20240627	113100	15524580	9070	9070	9070	9070	0
459	20240627	113000	15524580	9070	9070	9070	9070	0
460	20240627	112900	15524580	9070	9070	9070	9070	0
461	20240627	112800	15524580	9070	9080	9080	9070	100
462	20240627	112700	14617560	9080	9080	9080	9080	0
463	20240627	112600	14617560	9080	9080	9080	9080	0
464	20240627	112500	14617560	9080	9080	9080	9080	2
465	20240627	112400	14599400	9090	9090	9090	9090	0
466	20240627	112300	14599400	9090	9090	9090	9090	0
467	20240627	112200	14599400	9090	9090	9090	9090	0
468	20240627	112100	14599400	9090	9090	9090	9090	4
469	20240627	112000	14563040	9100	9100	9100	9100	0
470	20240627	111900	14563040	9100	9100	9100	9100	0
471	20240627	111800	14563040	9100	9100	9100	9100	0
472	20240627	111700	14563040	9100	9100	9100	9100	0
473	20240627	111600	14563040	9100	9100	9100	9100	1
474	20240627	111500	14553940	9100	9100	9100	9100	0
475	20240627	111400	14553940	9100	9100	9100	9100	0
476	20240627	111300	14553940	9100	9100	9100	9100	0
477	20240627	111200	14553940	9100	9100	9100	9100	0
478	20240627	111100	14553940	9100	9100	9100	9100	0
479	20240627	111000	14553940	9100	9100	9100	9100	0
480	20240627	110900	14553940	9100	9100	9100	9100	10
481	20240627	110800	14462940	9100	9100	9100	9100	0
482	20240627	110700	14462940	9100	9100	9100	9100	0
483	20240627	110600	14462940	9100	9100	9100	9100	0
484	20240627	110500	14462940	9100	9100	9100	9100	1
485	20240627	110400	14453840	9070	9070	9070	9070	0
486	20240627	110300	14453840	9070	9070	9070	9070	0
487	20240627	110200	14453840	9070	9070	9070	9070	0
488	20240627	110100	14453840	9070	9070	9070	9070	0
489	20240627	110000	14453840	9070	9070	9070	9070	4
490	20240627	105900	14417560	9070	9070	9070	9070	0
491	20240627	105800	14417560	9070	9090	9090	9070	7
492	20240627	105700	14353970	9100	9100	9100	9100	0
493	20240627	105600	14353970	9100	9100	9100	9100	0
494	20240627	105500	14353970	9100	9100	9100	9100	0
495	20240627	105400	14353970	9100	9100	9100	9100	0
496	20240627	105300	14353970	9100	9100	9100	9100	0
497	20240627	105200	14353970	9100	9100	9100	9100	7
498	20240627	105100	14290270	9100	9100	9100	9100	0
499	20240627	105000	14290270	9100	9100	9100	9100	0
500	20240627	104900	14290270	9100	9100	9100	9100	1
501	20240627	104800	14281170	9070	9070	9070	9070	0
502	20240627	104700	14281170	9070	9070	9070	9070	0
503	20240627	104600	14281170	9070	9070	9070	9070	0
504	20240627	104500	14281170	9070	9070	9070	9070	0
505	20240627	104400	14281170	9070	9070	9070	9070	0
506	20240627	104300	14281170	9070	9070	9070	9070	0
507	20240627	104200	14281170	9070	9070	9070	9070	0
508	20240627	104100	14281170	9070	9070	9070	9070	0
509	20240627	104000	14281170	9070	9070	9070	9070	0
510	20240627	103900	14281170	9070	9070	9070	9070	0
511	20240627	103800	14281170	9070	9070	9070	9070	0
512	20240627	103700	14281170	9070	9070	9070	9070	0
513	20240627	103600	14281170	9070	9070	9070	9070	11
514	20240627	103500	14181400	9070	9070	9070	9070	0
515	20240627	103400	14181400	9070	9070	9070	9070	0
516	20240627	103300	14181400	9070	9070	9070	9070	0
517	20240627	103200	14181400	9070	9070	9070	9070	0
518	20240627	103100	14181400	9070	9070	9070	9070	0
519	20240627	103000	14181400	9070	9070	9070	9070	0
520	20240627	102900	14181400	9070	9070	9070	9070	0
521	20240627	102800	14181400	9070	9070	9070	9070	0
522	20240627	102700	14181400	9070	9070	9070	9070	0
523	20240627	102600	14181400	9070	9070	9070	9070	0
524	20240627	102500	14181400	9070	9070	9070	9070	0
525	20240627	102400	14181400	9070	9070	9070	9070	96
526	20240627	102300	13310680	9070	9070	9070	9070	0
527	20240627	102200	13310680	9070	9070	9070	9070	0
528	20240627	102100	13310680	9070	9070	9070	9070	0
529	20240627	102000	13310680	9070	9070	9070	9070	0
530	20240627	101900	13310680	9070	9070	9070	9070	0
531	20240627	101800	13310680	9070	9070	9070	9070	0
532	20240627	101700	13310680	9070	9070	9070	9070	0
533	20240627	101600	13310680	9070	9070	9070	9070	0
534	20240627	101500	13310680	9070	9080	9080	9070	15
535	20240627	101400	13174510	9100	9090	9100	9090	500
536	20240627	101300	8625610	9100	9100	9100	9100	0
537	20240627	101200	8625610	9100	9100	9100	9100	0
538	20240627	101100	8625610	9100	9100	9100	9100	0
539	20240627	101000	8625610	9100	9100	9100	9100	0
540	20240627	100900	8625610	9100	9100	9100	9100	0
541	20240627	100800	8625610	9100	9100	9100	9100	0
542	20240627	100700	8625610	9100	9100	9100	9100	0
543	20240627	100600	8625610	9100	9100	9100	9100	0
544	20240627	100500	8625610	9100	9100	9100	9100	0
545	20240627	100400	8625610	9100	9100	9100	9100	0
546	20240627	100300	8625610	9100	9100	9100	9100	0
547	20240627	100200	8625610	9100	9100	9100	9100	0
548	20240627	100100	8625610	9100	9100	9100	9100	0
549	20240627	100000	8625610	9100	9100	9100	9100	0
550	20240627	095900	8625610	9100	9100	9100	9100	0
551	20240627	095800	8625610	9100	9100	9100	9100	0
552	20240627	095700	8625610	9100	9100	9100	9100	0
553	20240627	095600	8625610	9100	9100	9100	9100	0
554	20240627	095500	8625610	9100	9100	9100	9100	0
555	20240627	095400	8625610	9100	9100	9100	9100	0
556	20240627	095300	8625610	9100	9100	9100	9100	0
557	20240627	095200	8625610	9100	9100	9100	9100	0
558	20240627	095100	8625610	9100	9100	9100	9100	0
559	20240627	095000	8625610	9100	9090	9100	9090	14
560	20240627	094900	8498290	9090	9090	9090	9090	4
561	20240627	094800	8461930	9090	9090	9090	9090	0
562	20240627	094700	8461930	9090	9090	9090	9090	1
563	20240627	094600	8452840	9090	9090	9090	9090	20
564	20240627	094500	8271040	9110	9110	9110	9110	0
565	20240627	094400	8271040	9110	9110	9110	9110	0
566	20240627	094300	8271040	9110	9110	9110	9110	0
567	20240627	094200	8271040	9110	9110	9110	9110	0
568	20240627	094100	8271040	9110	9110	9110	9110	0
569	20240627	094000	8271040	9110	9110	9110	9110	0
570	20240627	093900	8271040	9110	9110	9110	9110	0
571	20240627	093800	8271040	9110	9110	9110	9110	0
572	20240627	093700	8271040	9110	9110	9110	9110	0
573	20240627	093600	8271040	9110	9110	9110	9110	0
574	20240627	093500	8271040	9110	9110	9110	9110	0
575	20240627	093400	8271040	9110	9110	9110	9110	0
576	20240627	093300	8271040	9110	9110	9110	9110	0
577	20240627	093200	8271040	9110	9110	9110	9110	0
578	20240627	093100	8271040	9110	9110	9110	9110	0
579	20240627	093000	8271040	9110	9110	9110	9110	0
580	20240627	092900	8271040	9110	9110	9110	9110	100
581	20240627	092800	7360040	9110	9110	9110	9110	0
582	20240627	092700	7360040	9110	9110	9110	9110	10
583	20240627	092600	7268940	9100	9100	9100	9100	0
584	20240627	092500	7268940	9100	9100	9100	9100	4
585	20240627	092400	7232540	9110	9110	9110	9110	55
586	20240627	092300	6731490	9120	9120	9120	9120	0
587	20240627	092200	6731490	9120	9120	9120	9120	0
588	20240627	092100	6731490	9120	9120	9120	9120	0
589	20240627	092000	6731490	9120	9120	9120	9120	0
590	20240627	091900	6731490	9120	9120	9120	9120	0
591	20240627	091800	6731490	9120	9120	9120	9120	0
592	20240627	091700	6731490	9120	9120	9120	9120	0
593	20240627	091600	6731490	9120	9120	9120	9120	20
594	20240627	091500	6549090	9110	9110	9110	9110	4
595	20240627	091400	6512650	9110	9110	9110	9110	4
596	20240627	091300	6476210	9060	9060	9060	9060	77
597	20240627	091200	5778590	9140	9140	9140	9140	0
598	20240627	091100	5778590	9140	9140	9140	9140	0
599	20240627	091000	5778590	9140	9140	9140	9140	0
600	20240627	090900	5778590	9140	9140	9140	9140	0
601	20240627	090800	5778590	9140	9140	9140	9140	0
602	20240627	090700	5778590	9140	9140	9140	9140	0
603	20240627	090600	5778590	9140	9140	9140	9140	1
604	20240627	090500	5769450	9160	9120	9160	9120	50
605	20240627	090400	5312560	9120	9120	9120	9120	4
606	20240627	090300	5276080	9110	9110	9110	9110	0
607	20240627	090200	5276080	9110	9110	9110	9110	0
608	20240627	090100	5276080	9110	9110	9110	9110	0
609	20240627	090000	5276080	9110	9170	9170	9110	577