KissMeData/246960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205400	63454880	9860	9860	9860	9860	6
3	20240627	205300	63454880	9860	9860	9860	9860	0
4	20240627	205200	63454880	9860	9860	9860	9860	0
5	20240627	205100	63454880	9860	9860	9860	9860	0
6	20240627	205000	63454880	9860	9860	9860	9860	0
7	20240627	204900	63454880	9860	9860	9860	9860	0
8	20240627	204800	63454880	9860	9860	9860	9860	0
9	20240627	204700	63454880	9860	9860	9860	9860	0
10	20240627	204600	63454880	9860	9860	9860	9860	0
11	20240627	204500	63454880	9860	9860	9860	9860	0
12	20240627	204400	63454880	9860	9860	9860	9860	0
13	20240627	204300	63454880	9860	9860	9860	9860	0
14	20240627	204200	63454880	9860	9860	9860	9860	0
15	20240627	204100	63454880	9860	9860	9860	9860	0
16	20240627	204000	63454880	9860	9860	9860	9860	0
17	20240627	203900	63454880	9860	9860	9860	9860	0
18	20240627	203800	63454880	9860	9860	9860	9860	0
19	20240627	203700	63454880	9860	9860	9860	9860	0
20	20240627	203600	63454880	9860	9860	9860	9860	0
21	20240627	203500	63454880	9860	9860	9860	9860	0
22	20240627	203400	63454880	9860	9860	9860	9860	0
23	20240627	203300	63454880	9860	9860	9860	9860	0
24	20240627	203200	63454880	9860	9860	9860	9860	0
25	20240627	203100	63454880	9860	9860	9860	9860	0
26	20240627	203000	63454880	9860	9860	9860	9860	0
27	20240627	202900	63454880	9860	9860	9860	9860	0
28	20240627	202800	63454880	9860	9860	9860	9860	0
29	20240627	202700	63454880	9860	9860	9860	9860	0
30	20240627	202600	63454880	9860	9860	9860	9860	0
31	20240627	202500	63454880	9860	9860	9860	9860	0
32	20240627	202400	63454880	9860	9860	9860	9860	6
33	20240627	202300	63454880	9860	9860	9860	9860	0
34	20240627	202200	63454880	9860	9860	9860	9860	0
35	20240627	202100	63454880	9860	9860	9860	9860	0
36	20240627	202000	63454880	9860	9860	9860	9860	0
37	20240627	201900	63454880	9860	9860	9860	9860	0
38	20240627	201800	63454880	9860	9860	9860	9860	0
39	20240627	201700	63454880	9860	9860	9860	9860	0
40	20240627	201600	63454880	9860	9860	9860	9860	0
41	20240627	201500	63454880	9860	9860	9860	9860	0
42	20240627	201400	63454880	9860	9860	9860	9860	0
43	20240627	201300	63454880	9860	9860	9860	9860	0
44	20240627	201200	63454880	9860	9860	9860	9860	0
45	20240627	201100	63454880	9860	9860	9860	9860	0
46	20240627	201000	63454880	9860	9860	9860	9860	0
47	20240627	200900	63454880	9860	9860	9860	9860	0
48	20240627	200800	63454880	9860	9860	9860	9860	0
49	20240627	200700	63454880	9860	9860	9860	9860	0
50	20240627	200600	63454880	9860	9860	9860	9860	0
51	20240627	200500	63454880	9860	9860	9860	9860	0
52	20240627	200400	63454880	9860	9860	9860	9860	0
53	20240627	200300	63454880	9860	9860	9860	9860	0
54	20240627	200200	63454880	9860	9860	9860	9860	0
55	20240627	200100	63454880	9860	9860	9860	9860	0
56	20240627	200000	63454880	9860	9860	9860	9860	0
57	20240627	195900	63454880	9860	9860	9860	9860	0
58	20240627	195800	63454880	9860	9860	9860	9860	0
59	20240627	195700	63454880	9860	9860	9860	9860	0
60	20240627	195600	63454880	9860	9860	9860	9860	0
61	20240627	195500	63454880	9860	9860	9860	9860	0
62	20240627	195400	63454880	9860	9860	9860	9860	6
63	20240627	195300	63454880	9860	9860	9860	9860	0
64	20240627	195200	63454880	9860	9860	9860	9860	0
65	20240627	195100	63454880	9860	9860	9860	9860	0
66	20240627	195000	63454880	9860	9860	9860	9860	0
67	20240627	194900	63454880	9860	9860	9860	9860	0
68	20240627	194800	63454880	9860	9860	9860	9860	0
69	20240627	194700	63454880	9860	9860	9860	9860	0
70	20240627	194600	63454880	9860	9860	9860	9860	0
71	20240627	194500	63454880	9860	9860	9860	9860	0
72	20240627	194400	63454880	9860	9860	9860	9860	0
73	20240627	194300	63454880	9860	9860	9860	9860	0
74	20240627	194200	63454880	9860	9860	9860	9860	0
75	20240627	194100	63454880	9860	9860	9860	9860	0
76	20240627	194000	63454880	9860	9860	9860	9860	0
77	20240627	193900	63454880	9860	9860	9860	9860	0
78	20240627	193800	63454880	9860	9860	9860	9860	0
79	20240627	193700	63454880	9860	9860	9860	9860	0
80	20240627	193600	63454880	9860	9860	9860	9860	0
81	20240627	193500	63454880	9860	9860	9860	9860	0
82	20240627	193400	63454880	9860	9860	9860	9860	0
83	20240627	193300	63454880	9860	9860	9860	9860	0
84	20240627	193200	63454880	9860	9860	9860	9860	0
85	20240627	193100	63454880	9860	9860	9860	9860	0
86	20240627	193000	63454880	9860	9860	9860	9860	0
87	20240627	192900	63454880	9860	9860	9860	9860	0
88	20240627	192800	63454880	9860	9860	9860	9860	0
89	20240627	192700	63454880	9860	9860	9860	9860	0
90	20240627	192600	63454880	9860	9860	9860	9860	0
91	20240627	192500	63454880	9860	9860	9860	9860	0
92	20240627	192400	63454880	9860	9860	9860	9860	6
93	20240627	192300	63454880	9860	9860	9860	9860	0
94	20240627	192200	63454880	9860	9860	9860	9860	0
95	20240627	192100	63454880	9860	9860	9860	9860	0
96	20240627	192000	63454880	9860	9860	9860	9860	0
97	20240627	191900	63454880	9860	9860	9860	9860	0
98	20240627	191800	63454880	9860	9860	9860	9860	0
99	20240627	191700	63454880	9860	9860	9860	9860	0
100	20240627	191600	63454880	9860	9860	9860	9860	0
101	20240627	191500	63454880	9860	9860	9860	9860	0
102	20240627	191400	63454880	9860	9860	9860	9860	0
103	20240627	191300	63454880	9860	9860	9860	9860	0
104	20240627	191200	63454880	9860	9860	9860	9860	0
105	20240627	191100	63454880	9860	9860	9860	9860	0
106	20240627	191000	63454880	9860	9860	9860	9860	0
107	20240627	190900	63454880	9860	9860	9860	9860	0
108	20240627	190800	63454880	9860	9860	9860	9860	0
109	20240627	190700	63454880	9860	9860	9860	9860	0
110	20240627	190600	63454880	9860	9860	9860	9860	0
111	20240627	190500	63454880	9860	9860	9860	9860	0
112	20240627	190400	63454880	9860	9860	9860	9860	0
113	20240627	190300	63454880	9860	9860	9860	9860	0
114	20240627	190200	63454880	9860	9860	9860	9860	0
115	20240627	190100	63454880	9860	9860	9860	9860	0
116	20240627	190000	63454880	9860	9860	9860	9860	0
117	20240627	185900	63454880	9860	9860	9860	9860	0
118	20240627	185800	63454880	9860	9860	9860	9860	0
119	20240627	185700	63454880	9860	9860	9860	9860	0
120	20240627	185600	63454880	9860	9860	9860	9860	0
121	20240627	185500	63454880	9860	9860	9860	9860	0
122	20240627	185400	63454880	9860	9860	9860	9860	6
123	20240627	185300	63454880	9860	9860	9860	9860	0
124	20240627	185200	63454880	9860	9860	9860	9860	0
125	20240627	185100	63454880	9860	9860	9860	9860	0
126	20240627	185000	63454880	9860	9860	9860	9860	0
127	20240627	184900	63454880	9860	9860	9860	9860	0
128	20240627	184800	63454880	9860	9860	9860	9860	0
129	20240627	184700	63454880	9860	9860	9860	9860	0
130	20240627	184600	63454880	9860	9860	9860	9860	0
131	20240627	184500	63454880	9860	9860	9860	9860	0
132	20240627	184400	63454880	9860	9860	9860	9860	0
133	20240627	184300	63454880	9860	9860	9860	9860	0
134	20240627	184200	63454880	9860	9860	9860	9860	0
135	20240627	184100	63454880	9860	9860	9860	9860	0
136	20240627	184000	63454880	9860	9860	9860	9860	0
137	20240627	183900	63454880	9860	9860	9860	9860	0
138	20240627	183800	63454880	9860	9860	9860	9860	0
139	20240627	183700	63454880	9860	9860	9860	9860	0
140	20240627	183600	63454880	9860	9860	9860	9860	0
141	20240627	183500	63454880	9860	9860	9860	9860	0
142	20240627	183400	63454880	9860	9860	9860	9860	0
143	20240627	183300	63454880	9860	9860	9860	9860	0
144	20240627	183200	63454880	9860	9860	9860	9860	0
145	20240627	183100	63454880	9860	9860	9860	9860	0
146	20240627	183000	63454880	9860	9860	9860	9860	0
147	20240627	182900	63454880	9860	9860	9860	9860	0
148	20240627	182800	63454880	9860	9860	9860	9860	0
149	20240627	182700	63454880	9860	9860	9860	9860	0
150	20240627	182600	63454880	9860	9860	9860	9860	0
151	20240627	182500	63454880	9860	9860	9860	9860	0
152	20240627	182400	63454880	9860	9860	9860	9860	6
153	20240627	182300	63454880	9860	9860	9860	9860	0
154	20240627	182200	63454880	9860	9860	9860	9860	0
155	20240627	182100	63454880	9860	9860	9860	9860	0
156	20240627	182000	63454880	9860	9860	9860	9860	0
157	20240627	181900	63454880	9860	9860	9860	9860	0
158	20240627	181800	63454880	9860	9860	9860	9860	0
159	20240627	181700	63454880	9860	9860	9860	9860	0
160	20240627	181600	63454880	9860	9860	9860	9860	0
161	20240627	181500	63454880	9860	9860	9860	9860	0
162	20240627	181400	63454880	9860	9860	9860	9860	0
163	20240627	181300	63454880	9860	9860	9860	9860	0
164	20240627	181200	63454880	9860	9860	9860	9860	0
165	20240627	181100	63454880	9860	9860	9860	9860	0
166	20240627	181000	63454880	9860	9860	9860	9860	0
167	20240627	180900	63454880	9860	9860	9860	9860	0
168	20240627	180800	63454880	9860	9860	9860	9860	0
169	20240627	180700	63454880	9860	9860	9860	9860	0
170	20240627	180600	63454880	9860	9860	9860	9860	0
171	20240627	180500	63454880	9860	9860	9860	9860	0
172	20240627	180400	63454880	9860	9860	9860	9860	0
173	20240627	180300	63454880	9860	9860	9860	9860	0
174	20240627	180200	63454880	9860	9860	9860	9860	0
175	20240627	180100	63454880	9860	9860	9860	9860	0
176	20240627	180000	63454880	9860	9860	9860	9860	0
177	20240627	175900	63454880	9860	9860	9860	9860	0
178	20240627	175800	63454880	9860	9860	9860	9860	0
179	20240627	175700	63454880	9860	9860	9860	9860	0
180	20240627	175600	63454880	9860	9860	9860	9860	0
181	20240627	175500	63454880	9860	9860	9860	9860	0
182	20240627	175400	63454880	9860	9860	9860	9860	6
183	20240627	175300	63454880	9860	9860	9860	9860	0
184	20240627	175200	63454880	9860	9860	9860	9860	0
185	20240627	175100	63454880	9860	9860	9860	9860	0
186	20240627	175000	63454880	9860	9860	9860	9860	0
187	20240627	174900	63454880	9860	9860	9860	9860	0
188	20240627	174800	63454880	9860	9860	9860	9860	0
189	20240627	174700	63454880	9860	9860	9860	9860	0
190	20240627	174600	63454880	9860	9860	9860	9860	0
191	20240627	174500	63454880	9860	9860	9860	9860	0
192	20240627	174400	63454880	9860	9860	9860	9860	0
193	20240627	174300	63454880	9860	9860	9860	9860	0
194	20240627	174200	63454880	9860	9860	9860	9860	0
195	20240627	174100	63454880	9860	9860	9860	9860	0
196	20240627	174000	63454880	9860	9860	9860	9860	0
197	20240627	173900	63454880	9860	9860	9860	9860	0
198	20240627	173800	63454880	9860	9860	9860	9860	0
199	20240627	173700	63454880	9860	9860	9860	9860	0
200	20240627	173600	63454880	9860	9860	9860	9860	0
201	20240627	173500	63454880	9860	9860	9860	9860	0
202	20240627	173400	63454880	9860	9860	9860	9860	0
203	20240627	173300	63454880	9860	9860	9860	9860	0
204	20240627	173200	63454880	9860	9860	9860	9860	0
205	20240627	173100	63454880	9860	9860	9860	9860	0
206	20240627	173000	63454880	9860	9860	9860	9860	0
207	20240627	172900	63454880	9860	9860	9860	9860	0
208	20240627	172800	63454880	9860	9860	9860	9860	0
209	20240627	172700	63454880	9860	9860	9860	9860	0
210	20240627	172600	63454880	9860	9860	9860	9860	0
211	20240627	172500	63454880	9860	9860	9860	9860	0
212	20240627	172400	63454880	9860	9860	9860	9860	6
213	20240627	172300	63454880	9860	9860	9860	9860	0
214	20240627	172200	63454880	9860	9860	9860	9860	0
215	20240627	172100	63454880	9860	9860	9860	9860	0
216	20240627	172000	63454880	9860	9860	9860	9860	0
217	20240627	171900	63454880	9860	9860	9860	9860	0
218	20240627	171800	63454880	9860	9860	9860	9860	0
219	20240627	171700	63454880	9860	9860	9860	9860	0
220	20240627	171600	63454880	9860	9860	9860	9860	0
221	20240627	171500	63454880	9860	9860	9860	9860	0
222	20240627	171400	63454880	9860	9860	9860	9860	0
223	20240627	171300	63454880	9860	9860	9860	9860	0
224	20240627	171200	63454880	9860	9860	9860	9860	0
225	20240627	171100	63454880	9860	9860	9860	9860	0
226	20240627	171000	63454880	9860	9860	9860	9860	0
227	20240627	170900	63454880	9860	9860	9860	9860	0
228	20240627	170800	63454880	9860	9860	9860	9860	0
229	20240627	170700	63454880	9860	9860	9860	9860	0
230	20240627	170600	63454880	9860	9860	9860	9860	0
231	20240627	170500	63454880	9860	9860	9860	9860	0
232	20240627	170400	63454880	9860	9860	9860	9860	0
233	20240627	170300	63454880	9860	9860	9860	9860	0
234	20240627	170200	63454880	9860	9860	9860	9860	0
235	20240627	170100	63454880	9860	9860	9860	9860	0
236	20240627	170000	63454880	9860	9860	9860	9860	0
237	20240627	165900	63454880	9860	9860	9860	9860	0
238	20240627	165800	63454880	9860	9860	9860	9860	0
239	20240627	165700	63454880	9860	9860	9860	9860	0
240	20240627	165600	63454880	9860	9860	9860	9860	0
241	20240627	165500	63454880	9860	9860	9860	9860	0
242	20240627	165400	63454880	9860	9860	9860	9860	6
243	20240627	165300	63454880	9860	9860	9860	9860	0
244	20240627	165200	63454880	9860	9860	9860	9860	0
245	20240627	165100	63454880	9860	9860	9860	9860	0
246	20240627	165000	63454880	9860	9860	9860	9860	0
247	20240627	164900	63454880	9860	9860	9860	9860	0
248	20240627	164800	63454880	9860	9860	9860	9860	0
249	20240627	164700	63454880	9860	9860	9860	9860	0
250	20240627	164600	63454880	9860	9860	9860	9860	0
251	20240627	164500	63454880	9860	9860	9860	9860	0
252	20240627	164400	63454880	9860	9860	9860	9860	0
253	20240627	164300	63454880	9860	9860	9860	9860	0
254	20240627	164200	63454880	9860	9860	9860	9860	0
255	20240627	164100	63454880	9860	9860	9860	9860	0
256	20240627	164000	63454880	9860	9860	9860	9860	0
257	20240627	163900	63454880	9860	9860	9860	9860	0
258	20240627	163800	63454880	9860	9860	9860	9860	0
259	20240627	163700	63454880	9860	9860	9860	9860	0
260	20240627	163600	63454880	9860	9860	9860	9860	0
261	20240627	163500	63454880	9860	9860	9860	9860	0
262	20240627	163400	63454880	9860	9860	9860	9860	0
263	20240627	163300	63454880	9860	9860	9860	9860	0
264	20240627	163200	63454880	9860	9860	9860	9860	0
265	20240627	163100	63454880	9860	9860	9860	9860	0
266	20240627	163000	63454880	9860	9860	9860	9860	0
267	20240627	162900	63454880	9860	9860	9860	9860	0
268	20240627	162800	63454880	9860	9860	9860	9860	0
269	20240627	162700	63454880	9860	9860	9860	9860	0
270	20240627	162600	63454880	9860	9860	9860	9860	0
271	20240627	162500	63454880	9860	9860	9860	9860	0
272	20240627	162400	63454880	9860	9860	9860	9860	6
273	20240627	162300	63454880	9860	9860	9860	9860	0
274	20240627	162200	63454880	9860	9860	9860	9860	0
275	20240627	162100	63454880	9860	9860	9860	9860	0
276	20240627	162000	63454880	9860	9860	9860	9860	0
277	20240627	161900	63454880	9860	9860	9860	9860	0
278	20240627	161800	63454880	9860	9860	9860	9860	0
279	20240627	161700	63454880	9860	9860	9860	9860	0
280	20240627	161600	63454880	9860	9860	9860	9860	0
281	20240627	161500	63454880	9860	9860	9860	9860	0
282	20240627	161400	63454880	9860	9860	9860	9860	0
283	20240627	161300	63454880	9860	9860	9860	9860	0
284	20240627	161200	63454880	9860	9860	9860	9860	0
285	20240627	161100	63454880	9860	9860	9860	9860	0
286	20240627	161000	63454880	9860	9860	9860	9860	0
287	20240627	160900	63454880	9860	9860	9860	9860	0
288	20240627	160800	63454880	9860	9860	9860	9860	0
289	20240627	160700	63454880	9860	9860	9860	9860	0
290	20240627	160600	63454880	9860	9860	9860	9860	0
291	20240627	160500	63454880	9860	9860	9860	9860	0
292	20240627	160400	63454880	9860	9860	9860	9860	0
293	20240627	160300	63454880	9860	9860	9860	9860	0
294	20240627	160200	63454880	9860	9860	9860	9860	0
295	20240627	160100	63454880	9860	9860	9860	9860	0
296	20240627	160000	63454880	9860	9860	9860	9860	0
297	20240627	155900	63454880	9860	9860	9860	9860	0
298	20240627	155800	63454880	9860	9860	9860	9860	0
299	20240627	155700	63454880	9860	9860	9860	9860	0
300	20240627	155600	63454880	9860	9860	9860	9860	0
301	20240627	155500	63454880	9860	9860	9860	9860	0
302	20240627	155400	63454880	9860	9860	9860	9860	6
303	20240627	155300	63454880	9860	9860	9860	9860	0
304	20240627	155200	63454880	9860	9860	9860	9860	0
305	20240627	155100	63454880	9860	9860	9860	9860	0
306	20240627	155000	63454880	9860	9860	9860	9860	0
307	20240627	154900	63454880	9860	9860	9860	9860	0
308	20240627	154800	63454880	9860	9860	9860	9860	0
309	20240627	154700	63454880	9860	9860	9860	9860	0
310	20240627	154600	63454880	9860	9860	9860	9860	0
311	20240627	154500	63454880	9860	9860	9860	9860	0
312	20240627	154400	63454880	9860	9860	9860	9860	0
313	20240627	154300	63454880	9860	9860	9860	9860	0
314	20240627	154200	63454880	9860	9860	9860	9860	0
315	20240627	154100	63454880	9860	9860	9860	9860	0
316	20240627	154000	63454880	9860	9860	9860	9860	0
317	20240627	153900	63454880	9860	9860	9860	9860	0
318	20240627	153800	63454880	9860	9860	9860	9860	0
319	20240627	153700	63454880	9860	9860	9860	9860	0
320	20240627	153600	63454880	9860	9860	9860	9860	0
321	20240627	153500	63454880	9860	9860	9860	9860	0
322	20240627	153400	63454880	9860	9860	9860	9860	0
323	20240627	153300	63454880	9860	9860	9860	9860	0
324	20240627	153200	63454880	9860	9860	9860	9860	0
325	20240627	153100	63454880	9860	9860	9860	9860	0
326	20240627	153000	63454880	9860	9860	9860	9860	6
327	20240627	152900	63395720	9870	9870	9870	9870	0
328	20240627	152800	63395720	9870	9870	9870	9870	0
329	20240627	152700	63395720	9870	9870	9870	9870	0
330	20240627	152600	63395720	9870	9870	9870	9870	0
331	20240627	152500	63395720	9870	9870	9870	9870	0
332	20240627	152400	63395720	9870	9870	9870	9870	0
333	20240627	152300	63395720	9870	9870	9870	9870	0
334	20240627	152200	63395720	9870	9870	9870	9870	0
335	20240627	152100	63395720	9870	9870	9870	9870	0
336	20240627	152000	63395720	9870	9870	9870	9870	0
337	20240627	151900	63395720	9870	9870	9870	9870	18
338	20240627	151800	63218060	9880	9880	9880	9880	0
339	20240627	151700	63218060	9880	9880	9880	9880	0
340	20240627	151600	63218060	9880	9880	9880	9880	0
341	20240627	151500	63218060	9880	9770	9880	9770	208
342	20240627	151400	61175370	9780	9780	9780	9780	0
343	20240627	151300	61175370	9780	9780	9780	9780	7
344	20240627	151200	61106910	9770	9770	9770	9770	200
345	20240627	151100	59152910	9780	9780	9780	9780	0
346	20240627	151000	59152910	9780	9780	9780	9780	0
347	20240627	150900	59152910	9780	9780	9780	9780	12
348	20240627	150800	59035550	9780	9780	9780	9780	12
349	20240627	150700	58918190	9780	9780	9780	9780	0
350	20240627	150600	58918190	9780	9780	9780	9780	0
351	20240627	150500	58918190	9780	9780	9780	9780	0
352	20240627	150400	58918190	9780	9780	9780	9780	0
353	20240627	150300	58918190	9780	9780	9780	9780	0
354	20240627	150200	58918190	9780	9780	9780	9780	29
355	20240627	150100	58634570	9770	9770	9770	9770	0
356	20240627	150000	58634570	9770	9770	9790	9770	208
357	20240627	145900	56599410	9760	9760	9760	9760	1
358	20240627	145800	56589650	9710	9710	9710	9710	0
359	20240627	145700	56589650	9710	9710	9710	9710	0
360	20240627	145600	56589650	9710	9710	9710	9710	0
361	20240627	145500	56589650	9710	9710	9710	9710	0
362	20240627	145400	56589650	9710	9710	9710	9710	0
363	20240627	145300	56589650	9710	9710	9710	9710	1
364	20240627	145200	56579940	9700	9680	9700	9680	129
365	20240627	145100	55329930	9670	9660	9670	9660	195
366	20240627	145000	53444530	9650	9650	9650	9650	0
367	20240627	144900	53444530	9650	9650	9650	9650	52
368	20240627	144800	52942730	9620	9620	9620	9620	0
369	20240627	144700	52942730	9620	9620	9620	9620	0
370	20240627	144600	52942730	9620	9620	9620	9620	1
371	20240627	144500	52933110	9650	9650	9650	9650	0
372	20240627	144400	52933110	9650	9650	9650	9650	0
373	20240627	144300	52933110	9650	9650	9650	9650	0
374	20240627	144200	52933110	9650	9650	9650	9650	0
375	20240627	144100	52933110	9650	9650	9650	9650	0
376	20240627	144000	52933110	9650	9650	9650	9650	0
377	20240627	143900	52933110	9650	9650	9650	9650	0
378	20240627	143800	52933110	9650	9650	9650	9650	0
379	20240627	143700	52933110	9650	9650	9650	9650	0
380	20240627	143600	52933110	9650	9650	9650	9650	0
381	20240627	143500	52933110	9650	9650	9650	9650	0
382	20240627	143400	52933110	9650	9650	9650	9650	0
383	20240627	143300	52933110	9650	9650	9650	9650	0
384	20240627	143200	52933110	9650	9630	9650	9630	124
385	20240627	143100	51738680	9620	9620	9620	9620	0
386	20240627	143000	51738680	9620	9620	9620	9620	0
387	20240627	142900	51738680	9620	9620	9620	9620	0
388	20240627	142800	51738680	9620	9620	9620	9620	0
389	20240627	142700	51738680	9620	9620	9620	9620	0
390	20240627	142600	51738680	9620	9620	9620	9620	0
391	20240627	142500	51738680	9620	9620	9620	9620	0
392	20240627	142400	51738680	9620	9620	9620	9620	0
393	20240627	142300	51738680	9620	9620	9620	9620	0
394	20240627	142200	51738680	9620	9620	9620	9620	0
395	20240627	142100	51738680	9620	9620	9620	9620	0
396	20240627	142000	51738680	9620	9620	9620	9620	0
397	20240627	141900	51738680	9620	9620	9620	9620	0
398	20240627	141800	51738680	9620	9620	9620	9620	0
399	20240627	141700	51738680	9620	9620	9620	9620	0
400	20240627	141600	51738680	9620	9620	9620	9620	0
401	20240627	141500	51738680	9620	9620	9620	9620	27
402	20240627	141400	51478940	9620	9620	9620	9620	0
403	20240627	141300	51478940	9620	9620	9620	9620	0
404	20240627	141200	51478940	9620	9620	9620	9620	0
405	20240627	141100	51478940	9620	9620	9620	9620	0
406	20240627	141000	51478940	9620	9620	9620	9620	0
407	20240627	140900	51478940	9620	9620	9620	9620	0
408	20240627	140800	51478940	9620	9620	9620	9620	0
409	20240627	140700	51478940	9620	9620	9620	9620	0
410	20240627	140600	51478940	9620	9620	9620	9620	0
411	20240627	140500	51478940	9620	9620	9620	9620	0
412	20240627	140400	51478940	9620	9620	9620	9620	3
413	20240627	140300	51450080	9640	9640	9640	9640	0
414	20240627	140200	51450080	9640	9640	9640	9640	0
415	20240627	140100	51450080	9640	9640	9640	9640	1
416	20240627	140000	51440440	9630	9630	9630	9630	2
417	20240627	135900	51421180	9640	9640	9640	9640	0
418	20240627	135800	51421180	9640	9640	9640	9640	0
419	20240627	135700	51421180	9640	9640	9640	9640	0
420	20240627	135600	51421180	9640	9640	9640	9640	0
421	20240627	135500	51421180	9640	9640	9640	9640	0
422	20240627	135400	51421180	9640	9640	9640	9640	0
423	20240627	135300	51421180	9640	9640	9640	9640	0
424	20240627	135200	51421180	9640	9640	9640	9640	1
425	20240627	135100	51411540	9630	9630	9630	9630	19
426	20240627	135000	51228570	9640	9640	9640	9640	0
427	20240627	134900	51228570	9640	9640	9640	9640	0
428	20240627	134800	51228570	9640	9640	9640	9640	0
429	20240627	134700	51228570	9640	9640	9640	9640	1
430	20240627	134600	51218930	9650	9650	9650	9650	0
431	20240627	134500	51218930	9650	9650	9650	9650	0
432	20240627	134400	51218930	9650	9650	9650	9650	0
433	20240627	134300	51218930	9650	9650	9650	9650	0
434	20240627	134200	51218930	9650	9650	9650	9650	0
435	20240627	134100	51218930	9650	9650	9650	9650	0
436	20240627	134000	51218930	9650	9650	9650	9650	0
437	20240627	133900	51218930	9650	9650	9650	9650	0
438	20240627	133800	51218930	9650	9650	9650	9650	0
439	20240627	133700	51218930	9650	9650	9650	9650	0
440	20240627	133600	51218930	9650	9650	9650	9650	0
441	20240627	133500	51218930	9650	9650	9650	9650	0
442	20240627	133400	51218930	9650	9650	9650	9650	0
443	20240627	133300	51218930	9650	9650	9650	9650	0
444	20240627	133200	51218930	9650	9650	9650	9650	0
445	20240627	133100	51218930	9650	9650	9650	9650	0
446	20240627	133000	51218930	9650	9650	9650	9650	0
447	20240627	132900	51218930	9650	9650	9650	9650	0
448	20240627	132800	51218930	9650	9650	9650	9650	0
449	20240627	132700	51218930	9650	9650	9650	9650	0
450	20240627	132600	51218930	9650	9650	9650	9650	0
451	20240627	132500	51218930	9650	9650	9650	9650	0
452	20240627	132400	51218930	9650	9650	9650	9650	0
453	20240627	132300	51218930	9650	9650	9650	9650	2
454	20240627	132200	51199630	9650	9650	9650	9650	0
455	20240627	132100	51199630	9650	9650	9650	9650	0
456	20240627	132000	51199630	9650	9650	9650	9650	0
457	20240627	131900	51199630	9650	9650	9650	9650	0
458	20240627	131800	51199630	9650	9650	9650	9650	0
459	20240627	131700	51199630	9650	9650	9650	9650	0
460	20240627	131600	51199630	9650	9650	9650	9650	1
461	20240627	131500	51189980	9650	9650	9650	9650	0
462	20240627	131400	51189980	9650	9650	9650	9650	11
463	20240627	131300	51083830	9650	9650	9650	9650	0
464	20240627	131200	51083830	9650	9650	9650	9650	0
465	20240627	131100	51083830	9650	9650	9650	9650	0
466	20240627	131000	51083830	9650	9640	9650	9640	102
467	20240627	130900	50099540	9630	9630	9630	9630	0
468	20240627	130800	50099540	9630	9630	9630	9630	0
469	20240627	130700	50099540	9630	9630	9630	9630	0
470	20240627	130600	50099540	9630	9630	9630	9630	0
471	20240627	130500	50099540	9630	9630	9630	9630	0
472	20240627	130400	50099540	9630	9630	9630	9630	0
473	20240627	130300	50099540	9630	9630	9630	9630	0
474	20240627	130200	50099540	9630	9630	9630	9630	0
475	20240627	130100	50099540	9630	9630	9630	9630	0
476	20240627	130000	50099540	9630	9630	9630	9630	0
477	20240627	125900	50099540	9630	9630	9630	9630	0
478	20240627	125800	50099540	9630	9630	9630	9630	0
479	20240627	125700	50099540	9630	9630	9630	9630	0
480	20240627	125600	50099540	9630	9630	9630	9630	0
481	20240627	125500	50099540	9630	9630	9630	9630	4
482	20240627	125400	50061020	9630	9630	9630	9630	0
483	20240627	125300	50061020	9630	9630	9630	9630	0
484	20240627	125200	50061020	9630	9610	9630	9610	76
485	20240627	125100	49329350	9610	9610	9610	9610	0
486	20240627	125000	49329350	9610	9610	9610	9610	0
487	20240627	124900	49329350	9610	9610	9610	9610	0
488	20240627	124800	49329350	9610	9600	9610	9600	28
489	20240627	124700	49060450	9600	9600	9600	9600	0
490	20240627	124600	49060450	9600	9600	9600	9600	0
491	20240627	124500	49060450	9600	9600	9600	9600	0
492	20240627	124400	49060450	9600	9600	9600	9600	0
493	20240627	124300	49060450	9600	9600	9600	9600	0
494	20240627	124200	49060450	9600	9600	9600	9600	0
495	20240627	124100	49060450	9600	9600	9600	9600	0
496	20240627	124000	49060450	9600	9580	9600	9580	284
497	20240627	123900	46339300	9620	9620	9620	9620	0
498	20240627	123800	46339300	9620	9620	9620	9620	0
499	20240627	123700	46339300	9620	9620	9620	9620	0
500	20240627	123600	46339300	9620	9620	9620	9620	0
501	20240627	123500	46339300	9620	9620	9620	9620	0
502	20240627	123400	46339300	9620	9620	9620	9620	0
503	20240627	123300	46339300	9620	9620	9620	9620	0
504	20240627	123200	46339300	9620	9620	9620	9620	0
505	20240627	123100	46339300	9620	9620	9620	9620	0
506	20240627	123000	46339300	9620	9620	9620	9620	0
507	20240627	122900	46339300	9620	9620	9620	9620	0
508	20240627	122800	46339300	9620	9620	9620	9620	0
509	20240627	122700	46339300	9620	9620	9620	9620	0
510	20240627	122600	46339300	9620	9620	9620	9620	0
511	20240627	122500	46339300	9620	9620	9620	9620	0
512	20240627	122400	46339300	9620	9620	9620	9620	0
513	20240627	122300	46339300	9620	9620	9620	9620	0
514	20240627	122200	46339300	9620	9620	9620	9620	0
515	20240627	122100	46339300	9620	9620	9620	9620	0
516	20240627	122000	46339300	9620	9620	9620	9620	0
517	20240627	121900	46339300	9620	9620	9620	9620	0
518	20240627	121800	46339300	9620	9620	9620	9620	0
519	20240627	121700	46339300	9620	9620	9620	9620	0
520	20240627	121600	46339300	9620	9620	9620	9620	0
521	20240627	121500	46339300	9620	9620	9620	9620	0
522	20240627	121400	46339300	9620	9620	9620	9620	0
523	20240627	121300	46339300	9620	9620	9620	9620	0
524	20240627	121200	46339300	9620	9620	9620	9620	0
525	20240627	121100	46339300	9620	9620	9620	9620	0
526	20240627	121000	46339300	9620	9620	9620	9620	0
527	20240627	120900	46339300	9620	9620	9620	9620	0
528	20240627	120800	46339300	9620	9620	9620	9620	0
529	20240627	120700	46339300	9620	9620	9620	9620	0
530	20240627	120600	46339300	9620	9620	9620	9620	0
531	20240627	120500	46339300	9620	9620	9620	9620	0
532	20240627	120400	46339300	9620	9620	9620	9620	0
533	20240627	120300	46339300	9620	9620	9620	9620	1
534	20240627	120200	46329680	9530	9530	9530	9530	196
535	20240627	120100	44461800	9520	9520	9520	9520	0
536	20240627	120000	44461800	9520	9520	9520	9520	0
537	20240627	115900	44461800	9520	9520	9520	9520	0
538	20240627	115800	44461800	9520	9520	9520	9520	0
539	20240627	115700	44461800	9520	9520	9520	9520	0
540	20240627	115600	44461800	9520	9520	9520	9520	0
541	20240627	115500	44461800	9520	9520	9520	9520	0
542	20240627	115400	44461800	9520	9520	9520	9520	0
543	20240627	115300	44461800	9520	9520	9520	9520	0
544	20240627	115200	44461800	9520	9520	9520	9520	0
545	20240627	115100	44461800	9520	9520	9520	9520	0
546	20240627	115000	44461800	9520	9520	9520	9520	0
547	20240627	114900	44461800	9520	9520	9520	9520	0
548	20240627	114800	44461800	9520	9520	9520	9520	0
549	20240627	114700	44461800	9520	9520	9520	9520	0
550	20240627	114600	44461800	9520	9520	9520	9520	0
551	20240627	114500	44461800	9520	9520	9520	9520	0
552	20240627	114400	44461800	9520	9520	9520	9520	0
553	20240627	114300	44461800	9520	9520	9520	9520	0
554	20240627	114200	44461800	9520	9520	9520	9520	0
555	20240627	114100	44461800	9520	9520	9520	9520	0
556	20240627	114000	44461800	9520	9520	9520	9520	0
557	20240627	113900	44461800	9520	9520	9520	9520	0
558	20240627	113800	44461800	9520	9520	9520	9520	0
559	20240627	113700	44461800	9520	9520	9520	9520	0
560	20240627	113600	44461800	9520	9520	9520	9520	0
561	20240627	113500	44461800	9520	9520	9520	9520	17
562	20240627	113400	44299960	9530	9530	9530	9530	0
563	20240627	113300	44299960	9530	9530	9530	9530	0
564	20240627	113200	44299960	9530	9530	9530	9530	0
565	20240627	113100	44299960	9530	9530	9530	9530	0
566	20240627	113000	44299960	9530	9530	9530	9530	0
567	20240627	112900	44299960	9530	9530	9530	9530	0
568	20240627	112800	44299960	9530	9530	9530	9530	0
569	20240627	112700	44299960	9530	9530	9530	9530	0
570	20240627	112600	44299960	9530	9530	9530	9530	0
571	20240627	112500	44299960	9530	9530	9530	9530	0
572	20240627	112400	44299960	9530	9530	9530	9530	0
573	20240627	112300	44299960	9530	9530	9530	9530	1
574	20240627	112200	44290430	9510	9510	9510	9510	0
575	20240627	112100	44290430	9510	9510	9510	9510	0
576	20240627	112000	44290430	9510	9510	9510	9510	0
577	20240627	111900	44290430	9510	9520	9520	9510	224
578	20240627	111800	42160170	9490	9490	9490	9490	0
579	20240627	111700	42160170	9490	9490	9490	9490	0
580	20240627	111600	42160170	9490	9490	9490	9490	0
581	20240627	111500	42160170	9490	9490	9490	9490	0
582	20240627	111400	42160170	9490	9490	9490	9490	0
583	20240627	111300	42160170	9490	9490	9490	9490	0
584	20240627	111200	42160170	9490	9580	9580	9490	1332
585	20240627	111100	29485980	9630	9590	9630	9590	150
586	20240627	111000	28043970	9500	9500	9500	9500	0
587	20240627	110900	28043970	9500	9500	9500	9500	0
588	20240627	110800	28043970	9500	9490	9500	9490	441
589	20240627	110700	23856660	9490	9490	9490	9490	0
590	20240627	110600	23856660	9490	9490	9490	9490	0
591	20240627	110500	23856660	9490	9490	9490	9490	0
592	20240627	110400	23856660	9490	9490	9490	9490	0
593	20240627	110300	23856660	9490	9490	9490	9490	0
594	20240627	110200	23856660	9490	9490	9490	9490	0
595	20240627	110100	23856660	9490	9490	9490	9490	0
596	20240627	110000	23856660	9490	9490	9490	9490	0
597	20240627	105900	23856660	9490	9490	9490	9490	20
598	20240627	105800	23666860	9490	9490	9490	9490	1
599	20240627	105700	23657370	9490	9490	9490	9490	0
600	20240627	105600	23657370	9490	9490	9490	9490	0
601	20240627	105500	23657370	9490	9490	9490	9490	0
602	20240627	105400	23657370	9490	9490	9490	9490	0
603	20240627	105300	23657370	9490	9490	9490	9490	0
604	20240627	105200	23657370	9490	9490	9490	9490	0
605	20240627	105100	23657370	9490	9530	9530	9490	1648
606	20240627	105000	8006150	9550	9550	9550	9550	2
607	20240627	104900	7987050	9570	9570	9570	9570	0
608	20240627	104800	7987050	9570	9570	9570	9570	0
609	20240627	104700	7987050	9570	9570	9570	9570	0
610	20240627	104600	7987050	9570	9570	9570	9570	0
611	20240627	104500	7987050	9570	9570	9570	9570	0
612	20240627	104400	7987050	9570	9570	9570	9570	0
613	20240627	104300	7987050	9570	9570	9570	9570	0
614	20240627	104200	7987050	9570	9570	9570	9570	0
615	20240627	104100	7987050	9570	9570	9570	9570	0
616	20240627	104000	7987050	9570	9570	9570	9570	0
617	20240627	103900	7987050	9570	9560	9570	9560	3
618	20240627	103800	7958360	9560	9560	9560	9560	0
619	20240627	103700	7958360	9560	9560	9560	9560	0
620	20240627	103600	7958360	9560	9560	9560	9560	0
621	20240627	103500	7958360	9560	9560	9560	9560	1
622	20240627	103400	7948800	9560	9560	9560	9560	10
623	20240627	103300	7853200	9550	9550	9550	9550	0
624	20240627	103200	7853200	9550	9550	9550	9550	0
625	20240627	103100	7853200	9550	9550	9550	9550	0
626	20240627	103000	7853200	9550	9550	9550	9550	0
627	20240627	102900	7853200	9550	9550	9550	9550	0
628	20240627	102800	7853200	9550	9550	9550	9550	0
629	20240627	102700	7853200	9550	9550	9550	9550	0
630	20240627	102600	7853200	9550	9550	9550	9550	6
631	20240627	102500	7795900	9550	9550	9550	9550	0
632	20240627	102400	7795900	9550	9550	9550	9550	0
633	20240627	102300	7795900	9550	9550	9550	9550	0
634	20240627	102200	7795900	9550	9550	9550	9550	5
635	20240627	102100	7748150	9550	9550	9550	9550	0
636	20240627	102000	7748150	9550	9550	9550	9550	0
637	20240627	101900	7748150	9550	9550	9550	9550	0
638	20240627	101800	7748150	9550	9550	9550	9550	0
639	20240627	101700	7748150	9550	9550	9550	9550	0
640	20240627	101600	7748150	9550	9550	9550	9550	0
641	20240627	101500	7748150	9550	9550	9550	9550	0
642	20240627	101400	7748150	9550	9550	9550	9550	0
643	20240627	101300	7748150	9550	9550	9550	9550	0
644	20240627	101200	7748150	9550	9550	9550	9550	0
645	20240627	101100	7748150	9550	9550	9550	9550	0
646	20240627	101000	7748150	9550	9550	9550	9550	0
647	20240627	100900	7748150	9550	9550	9550	9550	0
648	20240627	100800	7748150	9550	9550	9550	9550	0
649	20240627	100700	7748150	9550	9550	9550	9550	0
650	20240627	100600	7748150	9550	9550	9550	9550	0
651	20240627	100500	7748150	9550	9550	9550	9550	0
652	20240627	100400	7748150	9550	9550	9550	9550	0
653	20240627	100300	7748150	9550	9550	9550	9550	0
654	20240627	100200	7748150	9550	9540	9550	9540	12
655	20240627	100100	7633560	9540	9540	9540	9540	72
656	20240627	100000	6946680	9540	9540	9540	9540	0
657	20240627	095900	6946680	9540	9540	9540	9540	0
658	20240627	095800	6946680	9540	9540	9540	9540	0
659	20240627	095700	6946680	9540	9540	9540	9540	0
660	20240627	095600	6946680	9540	9540	9540	9540	0
661	20240627	095500	6946680	9540	9540	9540	9540	0
662	20240627	095400	6946680	9540	9540	9540	9540	0
663	20240627	095300	6946680	9540	9540	9540	9540	0
664	20240627	095200	6946680	9540	9540	9540	9540	0
665	20240627	095100	6946680	9540	9540	9540	9540	0
666	20240627	095000	6946680	9540	9540	9540	9540	7
667	20240627	094900	6879900	9540	9540	9540	9540	1
668	20240627	094800	6870360	9540	9540	9540	9540	23
669	20240627	094700	6650940	9550	9550	9550	9550	0
670	20240627	094600	6650940	9550	9550	9550	9550	144
671	20240627	094500	5275740	9550	9550	9550	9550	0
672	20240627	094400	5275740	9550	9550	9550	9550	0
673	20240627	094300	5275740	9550	9550	9550	9550	32
674	20240627	094200	4970140	9530	9530	9530	9530	0
675	20240627	094100	4970140	9530	9530	9530	9530	0
676	20240627	094000	4970140	9530	9530	9530	9530	0
677	20240627	093900	4970140	9530	9530	9530	9530	0
678	20240627	093800	4970140	9530	9530	9530	9530	0
679	20240627	093700	4970140	9530	9530	9530	9530	0
680	20240627	093600	4970140	9530	9530	9530	9530	0
681	20240627	093500	4970140	9530	9530	9530	9530	0
682	20240627	093400	4970140	9530	9530	9530	9530	50
683	20240627	093300	4493640	9530	9530	9530	9530	0
684	20240627	093200	4493640	9530	9530	9530	9530	0
685	20240627	093100	4493640	9530	9530	9530	9530	0
686	20240627	093000	4493640	9530	9530	9530	9530	0
687	20240627	092900	4493640	9530	9530	9530	9530	0
688	20240627	092800	4493640	9530	9530	9530	9530	0
689	20240627	092700	4493640	9530	9530	9530	9530	0
690	20240627	092600	4493640	9530	9530	9530	9530	0
691	20240627	092500	4493640	9530	9530	9530	9530	2
692	20240627	092400	4474580	9550	9550	9550	9550	0
693	20240627	092300	4474580	9550	9550	9550	9550	0
694	20240627	092200	4474580	9550	9550	9550	9550	0
695	20240627	092100	4474580	9550	9550	9550	9550	2
696	20240627	092000	4455480	9650	9650	9650	9650	2
697	20240627	091900	4436180	9650	9650	9650	9650	0
698	20240627	091800	4436180	9650	9650	9650	9650	29
699	20240627	091700	4156330	9540	9540	9540	9540	1
700	20240627	091600	4146790	9520	9520	9520	9520	0
701	20240627	091500	4146790	9520	9520	9520	9520	0
702	20240627	091400	4146790	9520	9520	9520	9520	0
703	20240627	091300	4146790	9520	9520	9520	9520	0
704	20240627	091200	4146790	9520	9550	9550	9520	10
705	20240627	091100	4051450	9650	9520	9650	9520	27
706	20240627	091000	3794280	9520	9520	9520	9520	0
707	20240627	090900	3794280	9520	9520	9520	9520	0
708	20240627	090800	3794280	9520	9520	9520	9520	25
709	20240627	090700	3556280	9490	9500	9500	9490	55
710	20240627	090600	3034110	9520	9520	9520	9520	21
711	20240627	090500	2834190	9520	9520	9520	9520	0
712	20240627	090400	2834190	9520	9520	9520	9520	30
713	20240627	090300	2548590	9520	9520	9520	9520	0
714	20240627	090200	2548590	9520	9500	9520	9500	30
715	20240627	090100	2263290	9310	9310	9310	9310	0
716	20240627	090000	2263290	9310	9310	9340	9310	243