KissMeData/168330/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203000	23232995	2095	2095	2095	2095	95
3	20240627	202900	23232995	2095	2095	2095	2095	0
4	20240627	202800	23232995	2095	2095	2095	2095	0
5	20240627	202700	23232995	2095	2095	2095	2095	0
6	20240627	202600	23232995	2095	2095	2095	2095	0
7	20240627	202500	23232995	2095	2095	2095	2095	0
8	20240627	202400	23232995	2095	2095	2095	2095	0
9	20240627	202300	23232995	2095	2095	2095	2095	0
10	20240627	202200	23232995	2095	2095	2095	2095	0
11	20240627	202100	23232995	2095	2095	2095	2095	0
12	20240627	202000	23232995	2095	2095	2095	2095	0
13	20240627	201900	23232995	2095	2095	2095	2095	0
14	20240627	201800	23232995	2095	2095	2095	2095	0
15	20240627	201700	23232995	2095	2095	2095	2095	0
16	20240627	201600	23232995	2095	2095	2095	2095	0
17	20240627	201500	23232995	2095	2095	2095	2095	0
18	20240627	201400	23232995	2095	2095	2095	2095	0
19	20240627	201300	23232995	2095	2095	2095	2095	0
20	20240627	201200	23232995	2095	2095	2095	2095	0
21	20240627	201100	23232995	2095	2095	2095	2095	0
22	20240627	201000	23232995	2095	2095	2095	2095	0
23	20240627	200900	23232995	2095	2095	2095	2095	0
24	20240627	200800	23232995	2095	2095	2095	2095	0
25	20240627	200700	23232995	2095	2095	2095	2095	0
26	20240627	200600	23232995	2095	2095	2095	2095	0
27	20240627	200500	23232995	2095	2095	2095	2095	0
28	20240627	200400	23232995	2095	2095	2095	2095	0
29	20240627	200300	23232995	2095	2095	2095	2095	0
30	20240627	200200	23232995	2095	2095	2095	2095	0
31	20240627	200100	23232995	2095	2095	2095	2095	0
32	20240627	200000	23232995	2095	2095	2095	2095	95
33	20240627	195900	23232995	2095	2095	2095	2095	0
34	20240627	195800	23232995	2095	2095	2095	2095	0
35	20240627	195700	23232995	2095	2095	2095	2095	0
36	20240627	195600	23232995	2095	2095	2095	2095	0
37	20240627	195500	23232995	2095	2095	2095	2095	0
38	20240627	195400	23232995	2095	2095	2095	2095	0
39	20240627	195300	23232995	2095	2095	2095	2095	0
40	20240627	195200	23232995	2095	2095	2095	2095	0
41	20240627	195100	23232995	2095	2095	2095	2095	0
42	20240627	195000	23232995	2095	2095	2095	2095	0
43	20240627	194900	23232995	2095	2095	2095	2095	0
44	20240627	194800	23232995	2095	2095	2095	2095	0
45	20240627	194700	23232995	2095	2095	2095	2095	0
46	20240627	194600	23232995	2095	2095	2095	2095	0
47	20240627	194500	23232995	2095	2095	2095	2095	0
48	20240627	194400	23232995	2095	2095	2095	2095	0
49	20240627	194300	23232995	2095	2095	2095	2095	0
50	20240627	194200	23232995	2095	2095	2095	2095	0
51	20240627	194100	23232995	2095	2095	2095	2095	0
52	20240627	194000	23232995	2095	2095	2095	2095	0
53	20240627	193900	23232995	2095	2095	2095	2095	0
54	20240627	193800	23232995	2095	2095	2095	2095	0
55	20240627	193700	23232995	2095	2095	2095	2095	0
56	20240627	193600	23232995	2095	2095	2095	2095	0
57	20240627	193500	23232995	2095	2095	2095	2095	0
58	20240627	193400	23232995	2095	2095	2095	2095	0
59	20240627	193300	23232995	2095	2095	2095	2095	0
60	20240627	193200	23232995	2095	2095	2095	2095	0
61	20240627	193100	23232995	2095	2095	2095	2095	0
62	20240627	193000	23232995	2095	2095	2095	2095	95
63	20240627	192900	23232995	2095	2095	2095	2095	0
64	20240627	192800	23232995	2095	2095	2095	2095	0
65	20240627	192700	23232995	2095	2095	2095	2095	0
66	20240627	192600	23232995	2095	2095	2095	2095	0
67	20240627	192500	23232995	2095	2095	2095	2095	0
68	20240627	192400	23232995	2095	2095	2095	2095	0
69	20240627	192300	23232995	2095	2095	2095	2095	0
70	20240627	192200	23232995	2095	2095	2095	2095	0
71	20240627	192100	23232995	2095	2095	2095	2095	0
72	20240627	192000	23232995	2095	2095	2095	2095	0
73	20240627	191900	23232995	2095	2095	2095	2095	0
74	20240627	191800	23232995	2095	2095	2095	2095	0
75	20240627	191700	23232995	2095	2095	2095	2095	0
76	20240627	191600	23232995	2095	2095	2095	2095	0
77	20240627	191500	23232995	2095	2095	2095	2095	0
78	20240627	191400	23232995	2095	2095	2095	2095	0
79	20240627	191300	23232995	2095	2095	2095	2095	0
80	20240627	191200	23232995	2095	2095	2095	2095	0
81	20240627	191100	23232995	2095	2095	2095	2095	0
82	20240627	191000	23232995	2095	2095	2095	2095	0
83	20240627	190900	23232995	2095	2095	2095	2095	0
84	20240627	190800	23232995	2095	2095	2095	2095	0
85	20240627	190700	23232995	2095	2095	2095	2095	0
86	20240627	190600	23232995	2095	2095	2095	2095	0
87	20240627	190500	23232995	2095	2095	2095	2095	0
88	20240627	190400	23232995	2095	2095	2095	2095	0
89	20240627	190300	23232995	2095	2095	2095	2095	0
90	20240627	190200	23232995	2095	2095	2095	2095	0
91	20240627	190100	23232995	2095	2095	2095	2095	0
92	20240627	190000	23232995	2095	2095	2095	2095	95
93	20240627	185900	23232995	2095	2095	2095	2095	0
94	20240627	185800	23232995	2095	2095	2095	2095	0
95	20240627	185700	23232995	2095	2095	2095	2095	0
96	20240627	185600	23232995	2095	2095	2095	2095	0
97	20240627	185500	23232995	2095	2095	2095	2095	0
98	20240627	185400	23232995	2095	2095	2095	2095	0
99	20240627	185300	23232995	2095	2095	2095	2095	0
100	20240627	185200	23232995	2095	2095	2095	2095	0
101	20240627	185100	23232995	2095	2095	2095	2095	0
102	20240627	185000	23232995	2095	2095	2095	2095	0
103	20240627	184900	23232995	2095	2095	2095	2095	0
104	20240627	184800	23232995	2095	2095	2095	2095	0
105	20240627	184700	23232995	2095	2095	2095	2095	0
106	20240627	184600	23232995	2095	2095	2095	2095	0
107	20240627	184500	23232995	2095	2095	2095	2095	0
108	20240627	184400	23232995	2095	2095	2095	2095	0
109	20240627	184300	23232995	2095	2095	2095	2095	0
110	20240627	184200	23232995	2095	2095	2095	2095	0
111	20240627	184100	23232995	2095	2095	2095	2095	0
112	20240627	184000	23232995	2095	2095	2095	2095	0
113	20240627	183900	23232995	2095	2095	2095	2095	0
114	20240627	183800	23232995	2095	2095	2095	2095	0
115	20240627	183700	23232995	2095	2095	2095	2095	0
116	20240627	183600	23232995	2095	2095	2095	2095	0
117	20240627	183500	23232995	2095	2095	2095	2095	0
118	20240627	183400	23232995	2095	2095	2095	2095	0
119	20240627	183300	23232995	2095	2095	2095	2095	0
120	20240627	183200	23232995	2095	2095	2095	2095	0
121	20240627	183100	23232995	2095	2095	2095	2095	0
122	20240627	183000	23232995	2095	2095	2095	2095	95
123	20240627	182900	23232995	2095	2095	2095	2095	0
124	20240627	182800	23232995	2095	2095	2095	2095	0
125	20240627	182700	23232995	2095	2095	2095	2095	0
126	20240627	182600	23232995	2095	2095	2095	2095	0
127	20240627	182500	23232995	2095	2095	2095	2095	0
128	20240627	182400	23232995	2095	2095	2095	2095	0
129	20240627	182300	23232995	2095	2095	2095	2095	0
130	20240627	182200	23232995	2095	2095	2095	2095	0
131	20240627	182100	23232995	2095	2095	2095	2095	0
132	20240627	182000	23232995	2095	2095	2095	2095	0
133	20240627	181900	23232995	2095	2095	2095	2095	0
134	20240627	181800	23232995	2095	2095	2095	2095	0
135	20240627	181700	23232995	2095	2095	2095	2095	0
136	20240627	181600	23232995	2095	2095	2095	2095	0
137	20240627	181500	23232995	2095	2095	2095	2095	0
138	20240627	181400	23232995	2095	2095	2095	2095	0
139	20240627	181300	23232995	2095	2095	2095	2095	0
140	20240627	181200	23232995	2095	2095	2095	2095	0
141	20240627	181100	23232995	2095	2095	2095	2095	0
142	20240627	181000	23232995	2095	2095	2095	2095	0
143	20240627	180900	23232995	2095	2095	2095	2095	0
144	20240627	180800	23232995	2095	2095	2095	2095	0
145	20240627	180700	23232995	2095	2095	2095	2095	0
146	20240627	180600	23232995	2095	2095	2095	2095	0
147	20240627	180500	23232995	2095	2095	2095	2095	0
148	20240627	180400	23232995	2095	2095	2095	2095	0
149	20240627	180300	23232995	2095	2095	2095	2095	0
150	20240627	180200	23232995	2095	2095	2095	2095	0
151	20240627	180100	23232995	2095	2095	2095	2095	0
152	20240627	180000	23232995	2095	2095	2095	2095	95
153	20240627	175900	23232995	2095	2095	2095	2095	0
154	20240627	175800	23232995	2095	2095	2095	2095	0
155	20240627	175700	23232995	2095	2095	2095	2095	0
156	20240627	175600	23232995	2095	2095	2095	2095	0
157	20240627	175500	23232995	2095	2095	2095	2095	0
158	20240627	175400	23232995	2095	2095	2095	2095	0
159	20240627	175300	23232995	2095	2095	2095	2095	0
160	20240627	175200	23232995	2095	2095	2095	2095	0
161	20240627	175100	23232995	2095	2095	2095	2095	0
162	20240627	175000	23232995	2095	2095	2095	2095	0
163	20240627	174900	23232995	2095	2095	2095	2095	0
164	20240627	174800	23232995	2095	2095	2095	2095	0
165	20240627	174700	23232995	2095	2095	2095	2095	0
166	20240627	174600	23232995	2095	2095	2095	2095	0
167	20240627	174500	23232995	2095	2095	2095	2095	0
168	20240627	174400	23232995	2095	2095	2095	2095	0
169	20240627	174300	23232995	2095	2095	2095	2095	0
170	20240627	174200	23232995	2095	2095	2095	2095	0
171	20240627	174100	23232995	2095	2095	2095	2095	0
172	20240627	174000	23232995	2095	2095	2095	2095	0
173	20240627	173900	23232995	2095	2095	2095	2095	0
174	20240627	173800	23232995	2095	2095	2095	2095	0
175	20240627	173700	23232995	2095	2095	2095	2095	0
176	20240627	173600	23232995	2095	2095	2095	2095	0
177	20240627	173500	23232995	2095	2095	2095	2095	0
178	20240627	173400	23232995	2095	2095	2095	2095	0
179	20240627	173300	23232995	2095	2095	2095	2095	0
180	20240627	173200	23232995	2095	2095	2095	2095	0
181	20240627	173100	23232995	2095	2095	2095	2095	0
182	20240627	173000	23232995	2095	2095	2095	2095	95
183	20240627	172900	23232995	2095	2095	2095	2095	0
184	20240627	172800	23232995	2095	2095	2095	2095	0
185	20240627	172700	23232995	2095	2095	2095	2095	0
186	20240627	172600	23232995	2095	2095	2095	2095	0
187	20240627	172500	23232995	2095	2095	2095	2095	0
188	20240627	172400	23232995	2095	2095	2095	2095	0
189	20240627	172300	23232995	2095	2095	2095	2095	0
190	20240627	172200	23232995	2095	2095	2095	2095	0
191	20240627	172100	23232995	2095	2095	2095	2095	0
192	20240627	172000	23232995	2095	2095	2095	2095	0
193	20240627	171900	23232995	2095	2095	2095	2095	0
194	20240627	171800	23232995	2095	2095	2095	2095	0
195	20240627	171700	23232995	2095	2095	2095	2095	0
196	20240627	171600	23232995	2095	2095	2095	2095	0
197	20240627	171500	23232995	2095	2095	2095	2095	0
198	20240627	171400	23232995	2095	2095	2095	2095	0
199	20240627	171300	23232995	2095	2095	2095	2095	0
200	20240627	171200	23232995	2095	2095	2095	2095	0
201	20240627	171100	23232995	2095	2095	2095	2095	0
202	20240627	171000	23232995	2095	2095	2095	2095	0
203	20240627	170900	23232995	2095	2095	2095	2095	0
204	20240627	170800	23232995	2095	2095	2095	2095	0
205	20240627	170700	23232995	2095	2095	2095	2095	0
206	20240627	170600	23232995	2095	2095	2095	2095	0
207	20240627	170500	23232995	2095	2095	2095	2095	0
208	20240627	170400	23232995	2095	2095	2095	2095	0
209	20240627	170300	23232995	2095	2095	2095	2095	0
210	20240627	170200	23232995	2095	2095	2095	2095	0
211	20240627	170100	23232995	2095	2095	2095	2095	0
212	20240627	170000	23232995	2095	2095	2095	2095	95
213	20240627	165900	23232995	2095	2095	2095	2095	0
214	20240627	165800	23232995	2095	2095	2095	2095	0
215	20240627	165700	23232995	2095	2095	2095	2095	0
216	20240627	165600	23232995	2095	2095	2095	2095	0
217	20240627	165500	23232995	2095	2095	2095	2095	0
218	20240627	165400	23232995	2095	2095	2095	2095	0
219	20240627	165300	23232995	2095	2095	2095	2095	0
220	20240627	165200	23232995	2095	2095	2095	2095	0
221	20240627	165100	23232995	2095	2095	2095	2095	0
222	20240627	165000	23232995	2095	2095	2095	2095	0
223	20240627	164900	23232995	2095	2095	2095	2095	0
224	20240627	164800	23232995	2095	2095	2095	2095	0
225	20240627	164700	23232995	2095	2095	2095	2095	0
226	20240627	164600	23232995	2095	2095	2095	2095	0
227	20240627	164500	23232995	2095	2095	2095	2095	0
228	20240627	164400	23232995	2095	2095	2095	2095	0
229	20240627	164300	23232995	2095	2095	2095	2095	0
230	20240627	164200	23232995	2095	2095	2095	2095	0
231	20240627	164100	23232995	2095	2095	2095	2095	0
232	20240627	164000	23232995	2095	2095	2095	2095	0
233	20240627	163900	23232995	2095	2095	2095	2095	0
234	20240627	163800	23232995	2095	2095	2095	2095	0
235	20240627	163700	23232995	2095	2095	2095	2095	0
236	20240627	163600	23232995	2095	2095	2095	2095	0
237	20240627	163500	23232995	2095	2095	2095	2095	0
238	20240627	163400	23232995	2095	2095	2095	2095	0
239	20240627	163300	23232995	2095	2095	2095	2095	0
240	20240627	163200	23232995	2095	2095	2095	2095	0
241	20240627	163100	23232995	2095	2095	2095	2095	0
242	20240627	163000	23232995	2095	2095	2095	2095	95
243	20240627	162900	23232995	2095	2095	2095	2095	0
244	20240627	162800	23232995	2095	2095	2095	2095	0
245	20240627	162700	23232995	2095	2095	2095	2095	0
246	20240627	162600	23232995	2095	2095	2095	2095	0
247	20240627	162500	23232995	2095	2095	2095	2095	0
248	20240627	162400	23232995	2095	2095	2095	2095	0
249	20240627	162300	23232995	2095	2095	2095	2095	0
250	20240627	162200	23232995	2095	2095	2095	2095	0
251	20240627	162100	23232995	2095	2095	2095	2095	0
252	20240627	162000	23232995	2095	2095	2095	2095	0
253	20240627	161900	23232995	2095	2095	2095	2095	0
254	20240627	161800	23232995	2095	2095	2095	2095	0
255	20240627	161700	23232995	2095	2095	2095	2095	0
256	20240627	161600	23232995	2095	2095	2095	2095	0
257	20240627	161500	23232995	2095	2095	2095	2095	0
258	20240627	161400	23232995	2095	2095	2095	2095	0
259	20240627	161300	23232995	2095	2095	2095	2095	0
260	20240627	161200	23232995	2095	2095	2095	2095	0
261	20240627	161100	23232995	2095	2095	2095	2095	0
262	20240627	161000	23232995	2095	2095	2095	2095	0
263	20240627	160900	23232995	2095	2095	2095	2095	0
264	20240627	160800	23232995	2095	2095	2095	2095	0
265	20240627	160700	23232995	2095	2095	2095	2095	0
266	20240627	160600	23232995	2095	2095	2095	2095	0
267	20240627	160500	23232995	2095	2095	2095	2095	0
268	20240627	160400	23232995	2095	2095	2095	2095	0
269	20240627	160300	23232995	2095	2095	2095	2095	0
270	20240627	160200	23232995	2095	2095	2095	2095	0
271	20240627	160100	23232995	2095	2095	2095	2095	0
272	20240627	160000	23232995	2095	2095	2095	2095	95
273	20240627	155900	23232995	2095	2095	2095	2095	0
274	20240627	155800	23232995	2095	2095	2095	2095	0
275	20240627	155700	23232995	2095	2095	2095	2095	0
276	20240627	155600	23232995	2095	2095	2095	2095	0
277	20240627	155500	23232995	2095	2095	2095	2095	0
278	20240627	155400	23232995	2095	2095	2095	2095	0
279	20240627	155300	23232995	2095	2095	2095	2095	0
280	20240627	155200	23232995	2095	2095	2095	2095	0
281	20240627	155100	23232995	2095	2095	2095	2095	0
282	20240627	155000	23232995	2095	2095	2095	2095	0
283	20240627	154900	23232995	2095	2095	2095	2095	0
284	20240627	154800	23232995	2095	2095	2095	2095	0
285	20240627	154700	23232995	2095	2095	2095	2095	0
286	20240627	154600	23232995	2095	2095	2095	2095	0
287	20240627	154500	23232995	2095	2095	2095	2095	0
288	20240627	154400	23232995	2095	2095	2095	2095	0
289	20240627	154300	23232995	2095	2095	2095	2095	0
290	20240627	154200	23232995	2095	2095	2095	2095	0
291	20240627	154100	23232995	2095	2095	2095	2095	0
292	20240627	154000	23232995	2095	2095	2095	2095	0
293	20240627	153900	23232995	2095	2095	2095	2095	0
294	20240627	153800	23232995	2095	2095	2095	2095	0
295	20240627	153700	23232995	2095	2095	2095	2095	0
296	20240627	153600	23232995	2095	2095	2095	2095	0
297	20240627	153500	23232995	2095	2095	2095	2095	0
298	20240627	153400	23232995	2095	2095	2095	2095	0
299	20240627	153300	23232995	2095	2095	2095	2095	0
300	20240627	153200	23232995	2095	2095	2095	2095	0
301	20240627	153100	23232995	2095	2095	2095	2095	0
302	20240627	153000	23232995	2095	2095	2095	2095	190
303	20240627	152900	23033970	2090	2090	2090	2090	0
304	20240627	152800	23033970	2090	2090	2090	2090	0
305	20240627	152700	23033970	2090	2090	2090	2090	0
306	20240627	152600	23033970	2090	2090	2090	2090	0
307	20240627	152500	23033970	2090	2090	2090	2090	0
308	20240627	152400	23033970	2090	2090	2090	2090	0
309	20240627	152300	23033970	2090	2090	2090	2090	0
310	20240627	152200	23033970	2090	2090	2090	2090	0
311	20240627	152100	23033970	2090	2090	2090	2090	0
312	20240627	152000	23033970	2090	2090	2090	2090	0
313	20240627	151900	23033970	2090	2090	2090	2090	0
314	20240627	151800	23033970	2090	2090	2090	2090	26
315	20240627	151700	22979630	2085	2085	2085	2085	532
316	20240627	151600	21870410	2080	2080	2080	2080	106
317	20240627	151500	21649930	2075	2075	2075	2075	0
318	20240627	151400	21649930	2075	2075	2075	2075	0
319	20240627	151300	21649930	2075	2075	2075	2075	0
320	20240627	151200	21649930	2075	2075	2075	2075	0
321	20240627	151100	21649930	2075	2075	2075	2075	0
322	20240627	151000	21649930	2075	2075	2075	2075	23
323	20240627	150900	21602205	2080	2080	2080	2080	0
324	20240627	150800	21602205	2080	2080	2080	2080	0
325	20240627	150700	21602205	2080	2080	2080	2080	0
326	20240627	150600	21602205	2080	2080	2080	2080	0
327	20240627	150500	21602205	2080	2080	2080	2080	0
328	20240627	150400	21602205	2080	2080	2080	2080	1
329	20240627	150300	21600125	2075	2075	2075	2075	0
330	20240627	150200	21600125	2075	2075	2075	2075	0
331	20240627	150100	21600125	2075	2075	2075	2075	0
332	20240627	150000	21600125	2075	2075	2075	2075	0
333	20240627	145900	21600125	2075	2075	2075	2075	0
334	20240627	145800	21600125	2075	2075	2075	2075	0
335	20240627	145700	21600125	2075	2075	2075	2075	0
336	20240627	145600	21600125	2075	2075	2075	2075	9
337	20240627	145500	21581450	2080	2080	2080	2080	0
338	20240627	145400	21581450	2080	2080	2080	2080	0
339	20240627	145300	21581450	2080	2080	2080	2080	0
340	20240627	145200	21581450	2080	2080	2080	2080	555
341	20240627	145100	20427050	2085	2085	2085	2085	0
342	20240627	145000	20427050	2085	2085	2085	2085	0
343	20240627	144900	20427050	2085	2085	2085	2085	0
344	20240627	144800	20427050	2085	2085	2085	2085	0
345	20240627	144700	20427050	2085	2085	2085	2085	0
346	20240627	144600	20427050	2085	2085	2085	2085	5
347	20240627	144500	20416625	2085	2085	2085	2085	0
348	20240627	144400	20416625	2085	2085	2085	2085	0
349	20240627	144300	20416625	2085	2085	2085	2085	0
350	20240627	144200	20416625	2085	2085	2085	2085	0
351	20240627	144100	20416625	2085	2085	2085	2085	0
352	20240627	144000	20416625	2085	2085	2085	2085	0
353	20240627	143900	20416625	2085	2085	2085	2085	0
354	20240627	143800	20416625	2085	2085	2085	2085	0
355	20240627	143700	20416625	2085	2085	2085	2085	0
356	20240627	143600	20416625	2085	2085	2085	2085	300
357	20240627	143500	19791125	2075	2075	2075	2075	0
358	20240627	143400	19791125	2075	2075	2075	2075	0
359	20240627	143300	19791125	2075	2075	2075	2075	0
360	20240627	143200	19791125	2075	2075	2075	2075	0
361	20240627	143100	19791125	2075	2075	2075	2075	0
362	20240627	143000	19791125	2075	2075	2075	2075	0
363	20240627	142900	19791125	2075	2075	2075	2075	0
364	20240627	142800	19791125	2075	2075	2075	2075	0
365	20240627	142700	19791125	2075	2075	2075	2075	0
366	20240627	142600	19791125	2075	2075	2075	2075	0
367	20240627	142500	19791125	2075	2075	2075	2075	0
368	20240627	142400	19791125	2075	2075	2075	2075	0
369	20240627	142300	19791125	2075	2075	2075	2075	0
370	20240627	142200	19791125	2075	2075	2075	2075	0
371	20240627	142100	19791125	2075	2075	2075	2075	0
372	20240627	142000	19791125	2075	2075	2075	2075	0
373	20240627	141900	19791125	2075	2075	2075	2075	0
374	20240627	141800	19791125	2075	2075	2075	2075	1100
375	20240627	141700	17508625	2075	2075	2075	2075	0
376	20240627	141600	17508625	2075	2080	2080	2075	40
377	20240627	141500	17425610	2085	2085	2085	2085	0
378	20240627	141400	17425610	2085	2085	2085	2085	0
379	20240627	141300	17425610	2085	2085	2085	2085	0
380	20240627	141200	17425610	2085	2085	2085	2085	0
381	20240627	141100	17425610	2085	2085	2085	2085	0
382	20240627	141000	17425610	2085	2085	2085	2085	0
383	20240627	140900	17425610	2085	2085	2085	2085	5
384	20240627	140800	17415185	2075	2075	2075	2075	0
385	20240627	140700	17415185	2075	2075	2075	2075	0
386	20240627	140600	17415185	2075	2075	2075	2075	871
387	20240627	140500	15607860	2075	2075	2075	2075	0
388	20240627	140400	15607860	2075	2075	2075	2075	0
389	20240627	140300	15607860	2075	2075	2075	2075	0
390	20240627	140200	15607860	2075	2075	2075	2075	0
391	20240627	140100	15607860	2075	2075	2075	2075	0
392	20240627	140000	15607860	2075	2075	2075	2075	41
393	20240627	135900	15522785	2080	2080	2080	2080	0
394	20240627	135800	15522785	2080	2080	2080	2080	0
395	20240627	135700	15522785	2080	2080	2080	2080	0
396	20240627	135600	15522785	2080	2080	2080	2080	0
397	20240627	135500	15522785	2080	2080	2080	2080	0
398	20240627	135400	15522785	2080	2085	2085	2080	1054
399	20240627	135300	13329295	2085	2085	2085	2085	0
400	20240627	135200	13329295	2085	2085	2085	2085	0
401	20240627	135100	13329295	2085	2085	2085	2085	0
402	20240627	135000	13329295	2085	2085	2085	2085	0
403	20240627	134900	13329295	2085	2085	2085	2085	0
404	20240627	134800	13329295	2085	2085	2085	2085	0
405	20240627	134700	13329295	2085	2085	2085	2085	0
406	20240627	134600	13329295	2085	2085	2085	2085	0
407	20240627	134500	13329295	2085	2085	2085	2085	0
408	20240627	134400	13329295	2085	2085	2085	2085	0
409	20240627	134300	13329295	2085	2085	2085	2085	0
410	20240627	134200	13329295	2085	2085	2085	2085	0
411	20240627	134100	13329295	2085	2085	2085	2085	0
412	20240627	134000	13329295	2085	2085	2085	2085	0
413	20240627	133900	13329295	2085	2085	2085	2085	0
414	20240627	133800	13329295	2085	2085	2085	2085	0
415	20240627	133700	13329295	2085	2085	2085	2085	712
416	20240627	133600	11844775	2090	2090	2090	2090	50
417	20240627	133500	11740275	2090	2090	2090	2090	0
418	20240627	133400	11740275	2090	2090	2090	2090	0
419	20240627	133300	11740275	2090	2090	2090	2090	0
420	20240627	133200	11740275	2090	2090	2090	2090	0
421	20240627	133100	11740275	2090	2090	2090	2090	0
422	20240627	133000	11740275	2090	2090	2090	2090	0
423	20240627	132900	11740275	2090	2090	2090	2090	0
424	20240627	132800	11740275	2090	2090	2090	2090	0
425	20240627	132700	11740275	2090	2090	2090	2090	0
426	20240627	132600	11740275	2090	2090	2090	2090	0
427	20240627	132500	11740275	2090	2090	2090	2090	0
428	20240627	132400	11740275	2090	2090	2090	2090	0
429	20240627	132300	11740275	2090	2090	2090	2090	0
430	20240627	132200	11740275	2090	2090	2090	2090	0
431	20240627	132100	11740275	2090	2090	2090	2090	0
432	20240627	132000	11740275	2090	2090	2090	2090	0
433	20240627	131900	11740275	2090	2090	2090	2090	355
434	20240627	131800	10998325	2100	2100	2100	2100	0
435	20240627	131700	10998325	2100	2100	2100	2100	0
436	20240627	131600	10998325	2100	2100	2100	2100	0
437	20240627	131500	10998325	2100	2100	2100	2100	0
438	20240627	131400	10998325	2100	2100	2100	2100	0
439	20240627	131300	10998325	2100	2100	2100	2100	0
440	20240627	131200	10998325	2100	2100	2100	2100	0
441	20240627	131100	10998325	2100	2100	2100	2100	0
442	20240627	131000	10998325	2100	2100	2100	2100	0
443	20240627	130900	10998325	2100	2100	2100	2100	0
444	20240627	130800	10998325	2100	2100	2100	2100	0
445	20240627	130700	10998325	2100	2100	2100	2100	0
446	20240627	130600	10998325	2100	2100	2100	2100	0
447	20240627	130500	10998325	2100	2100	2100	2100	0
448	20240627	130400	10998325	2100	2100	2100	2100	0
449	20240627	130300	10998325	2100	2100	2100	2100	0
450	20240627	130200	10998325	2100	2100	2100	2100	0
451	20240627	130100	10998325	2100	2100	2100	2100	0
452	20240627	130000	10998325	2100	2100	2100	2100	0
453	20240627	125900	10998325	2100	2100	2100	2100	0
454	20240627	125800	10998325	2100	2100	2100	2100	0
455	20240627	125700	10998325	2100	2100	2100	2100	0
456	20240627	125600	10998325	2100	2100	2100	2100	0
457	20240627	125500	10998325	2100	2100	2100	2100	0
458	20240627	125400	10998325	2100	2100	2100	2100	0
459	20240627	125300	10998325	2100	2100	2100	2100	0
460	20240627	125200	10998325	2100	2100	2100	2100	0
461	20240627	125100	10998325	2100	2100	2100	2100	0
462	20240627	125000	10998325	2100	2100	2100	2100	5
463	20240627	124900	10987825	2100	2100	2100	2100	0
464	20240627	124800	10987825	2100	2100	2100	2100	0
465	20240627	124700	10987825	2100	2100	2100	2100	0
466	20240627	124600	10987825	2100	2100	2100	2100	0
467	20240627	124500	10987825	2100	2100	2100	2100	0
468	20240627	124400	10987825	2100	2100	2100	2100	0
469	20240627	124300	10987825	2100	2100	2100	2100	0
470	20240627	124200	10987825	2100	2100	2100	2100	0
471	20240627	124100	10987825	2100	2100	2100	2100	0
472	20240627	124000	10987825	2100	2100	2100	2100	0
473	20240627	123900	10987825	2100	2100	2100	2100	0
474	20240627	123800	10987825	2100	2100	2100	2100	0
475	20240627	123700	10987825	2100	2100	2100	2100	0
476	20240627	123600	10987825	2100	2100	2100	2100	0
477	20240627	123500	10987825	2100	2100	2100	2100	0
478	20240627	123400	10987825	2100	2100	2100	2100	0
479	20240627	123300	10987825	2100	2100	2100	2100	0
480	20240627	123200	10987825	2100	2100	2100	2100	0
481	20240627	123100	10987825	2100	2100	2100	2100	0
482	20240627	123000	10987825	2100	2100	2100	2100	0
483	20240627	122900	10987825	2100	2100	2100	2100	0
484	20240627	122800	10987825	2100	2100	2100	2100	0
485	20240627	122700	10987825	2100	2100	2100	2100	0
486	20240627	122600	10987825	2100	2100	2100	2100	0
487	20240627	122500	10987825	2100	2100	2100	2100	0
488	20240627	122400	10987825	2100	2100	2100	2100	0
489	20240627	122300	10987825	2100	2100	2100	2100	0
490	20240627	122200	10987825	2100	2100	2100	2100	0
491	20240627	122100	10987825	2100	2100	2100	2100	0
492	20240627	122000	10987825	2100	2100	2100	2100	0
493	20240627	121900	10987825	2100	2100	2100	2100	0
494	20240627	121800	10987825	2100	2100	2100	2100	0
495	20240627	121700	10987825	2100	2100	2100	2100	0
496	20240627	121600	10987825	2100	2100	2100	2100	0
497	20240627	121500	10987825	2100	2100	2100	2100	0
498	20240627	121400	10987825	2100	2100	2100	2100	0
499	20240627	121300	10987825	2100	2100	2100	2100	0
500	20240627	121200	10987825	2100	2100	2100	2100	0
501	20240627	121100	10987825	2100	2100	2100	2100	0
502	20240627	121000	10987825	2100	2100	2100	2100	0
503	20240627	120900	10987825	2100	2100	2100	2100	0
504	20240627	120800	10987825	2100	2100	2100	2100	0
505	20240627	120700	10987825	2100	2100	2100	2100	0
506	20240627	120600	10987825	2100	2100	2100	2100	0
507	20240627	120500	10987825	2100	2100	2100	2100	0
508	20240627	120400	10987825	2100	2100	2100	2100	0
509	20240627	120300	10987825	2100	2100	2100	2100	0
510	20240627	120200	10987825	2100	2100	2100	2100	0
511	20240627	120100	10987825	2100	2100	2100	2100	0
512	20240627	120000	10987825	2100	2100	2100	2100	0
513	20240627	115900	10987825	2100	2100	2100	2100	0
514	20240627	115800	10987825	2100	2110	2110	2100	765
515	20240627	115700	9381315	2110	2110	2110	2110	0
516	20240627	115600	9381315	2110	2110	2110	2110	1
517	20240627	115500	9379205	2110	2110	2110	2110	0
518	20240627	115400	9379205	2110	2110	2110	2110	0
519	20240627	115300	9379205	2110	2110	2110	2110	439
520	20240627	115200	8452915	2100	2100	2100	2100	0
521	20240627	115100	8452915	2100	2100	2100	2100	0
522	20240627	115000	8452915	2100	2100	2100	2100	0
523	20240627	114900	8452915	2100	2100	2100	2100	0
524	20240627	114800	8452915	2100	2100	2100	2100	0
525	20240627	114700	8452915	2100	2100	2100	2100	0
526	20240627	114600	8452915	2100	2100	2100	2100	17
527	20240627	114500	8417215	2090	2090	2090	2090	0
528	20240627	114400	8417215	2090	2090	2090	2090	0
529	20240627	114300	8417215	2090	2090	2090	2090	0
530	20240627	114200	8417215	2090	2090	2090	2090	0
531	20240627	114100	8417215	2090	2090	2090	2090	0
532	20240627	114000	8417215	2090	2090	2090	2090	0
533	20240627	113900	8417215	2090	2090	2090	2090	0
534	20240627	113800	8417215	2090	2090	2090	2090	0
535	20240627	113700	8417215	2090	2090	2090	2090	0
536	20240627	113600	8417215	2090	2090	2090	2090	1
537	20240627	113500	8415125	2090	2090	2090	2090	0
538	20240627	113400	8415125	2090	2090	2090	2090	0
539	20240627	113300	8415125	2090	2090	2090	2090	600
540	20240627	113200	7161125	2085	2085	2085	2085	0
541	20240627	113100	7161125	2085	2085	2085	2085	0
542	20240627	113000	7161125	2085	2085	2085	2085	0
543	20240627	112900	7161125	2085	2085	2085	2085	0
544	20240627	112800	7161125	2085	2085	2085	2085	0
545	20240627	112700	7161125	2085	2085	2085	2085	0
546	20240627	112600	7161125	2085	2085	2085	2085	0
547	20240627	112500	7161125	2085	2085	2085	2085	0
548	20240627	112400	7161125	2085	2085	2085	2085	0
549	20240627	112300	7161125	2085	2085	2085	2085	0
550	20240627	112200	7161125	2085	2085	2085	2085	0
551	20240627	112100	7161125	2085	2085	2085	2085	0
552	20240627	112000	7161125	2085	2085	2085	2085	0
553	20240627	111900	7161125	2085	2085	2085	2085	0
554	20240627	111800	7161125	2085	2085	2085	2085	0
555	20240627	111700	7161125	2085	2085	2085	2085	0
556	20240627	111600	7161125	2085	2085	2085	2085	0
557	20240627	111500	7161125	2085	2085	2085	2085	0
558	20240627	111400	7161125	2085	2085	2085	2085	0
559	20240627	111300	7161125	2085	2085	2085	2085	0
560	20240627	111200	7161125	2085	2090	2090	2085	209
561	20240627	111100	6724330	2100	2100	2100	2100	0
562	20240627	111000	6724330	2100	2100	2100	2100	0
563	20240627	110900	6724330	2100	2100	2100	2100	0
564	20240627	110800	6724330	2100	2100	2100	2100	0
565	20240627	110700	6724330	2100	2100	2100	2100	0
566	20240627	110600	6724330	2100	2100	2100	2100	0
567	20240627	110500	6724330	2100	2100	2100	2100	0
568	20240627	110400	6724330	2100	2100	2100	2100	0
569	20240627	110300	6724330	2100	2100	2100	2100	0
570	20240627	110200	6724330	2100	2100	2100	2100	0
571	20240627	110100	6724330	2100	2100	2100	2100	0
572	20240627	110000	6724330	2100	2100	2100	2100	0
573	20240627	105900	6724330	2100	2100	2100	2100	0
574	20240627	105800	6724330	2100	2100	2100	2100	0
575	20240627	105700	6724330	2100	2100	2100	2100	0
576	20240627	105600	6724330	2100	2100	2100	2100	0
577	20240627	105500	6724330	2100	2100	2100	2100	0
578	20240627	105400	6724330	2100	2100	2100	2100	0
579	20240627	105300	6724330	2100	2100	2100	2100	113
580	20240627	105200	6487030	2100	2100	2100	2100	24
581	20240627	105100	6436630	2100	2100	2100	2100	0
582	20240627	105000	6436630	2100	2100	2100	2100	0
583	20240627	104900	6436630	2100	2100	2100	2100	95
584	20240627	104800	6237130	2100	2100	2100	2100	0
585	20240627	104700	6237130	2100	2100	2100	2100	0
586	20240627	104600	6237130	2100	2100	2100	2100	0
587	20240627	104500	6237130	2100	2100	2100	2100	0
588	20240627	104400	6237130	2100	2100	2100	2100	1
589	20240627	104300	6235030	2100	2100	2100	2095	3
590	20240627	104200	6228735	2100	2100	2100	2100	1
591	20240627	104100	6226635	2095	2095	2095	2095	0
592	20240627	104000	6226635	2095	2100	2100	2095	115
593	20240627	103900	5985185	2100	2100	2100	2100	0
594	20240627	103800	5985185	2100	2100	2100	2100	0
595	20240627	103700	5985185	2100	2100	2100	2100	0
596	20240627	103600	5985185	2100	2100	2100	2100	1
597	20240627	103500	5983085	2100	2100	2100	2100	0
598	20240627	103400	5983085	2100	2100	2100	2100	0
599	20240627	103300	5983085	2100	2100	2100	2100	0
600	20240627	103200	5983085	2100	2100	2100	2100	0
601	20240627	103100	5983085	2100	2100	2100	2100	2
602	20240627	103000	5978885	2115	2115	2115	2115	0
603	20240627	102900	5978885	2115	2115	2115	2115	0
604	20240627	102800	5978885	2115	2115	2115	2115	0
605	20240627	102700	5978885	2115	2115	2115	2115	0
606	20240627	102600	5978885	2115	2115	2115	2115	0
607	20240627	102500	5978885	2115	2115	2115	2115	0
608	20240627	102400	5978885	2115	2115	2115	2115	0
609	20240627	102300	5978885	2115	2115	2115	2115	0
610	20240627	102200	5978885	2115	2115	2115	2115	0
611	20240627	102100	5978885	2115	2115	2115	2115	0
612	20240627	102000	5978885	2115	2115	2115	2115	0
613	20240627	101900	5978885	2115	2115	2115	2115	0
614	20240627	101800	5978885	2115	2100	2115	2100	50
615	20240627	101700	5873150	2115	2115	2115	2115	0
616	20240627	101600	5873150	2115	2115	2115	2115	0
617	20240627	101500	5873150	2115	2115	2115	2115	0
618	20240627	101400	5873150	2115	2115	2115	2115	0
619	20240627	101300	5873150	2115	2115	2115	2115	0
620	20240627	101200	5873150	2115	2115	2115	2115	0
621	20240627	101100	5873150	2115	2115	2115	2115	0
622	20240627	101000	5873150	2115	2115	2115	2115	0
623	20240627	100900	5873150	2115	2100	2115	2100	2
624	20240627	100800	5868935	2090	2090	2090	2090	0
625	20240627	100700	5868935	2090	2090	2090	2090	0
626	20240627	100600	5868935	2090	2090	2090	2090	0
627	20240627	100500	5868935	2090	2090	2090	2090	0
628	20240627	100400	5868935	2090	2090	2090	2090	0
629	20240627	100300	5868935	2090	2090	2090	2090	0
630	20240627	100200	5868935	2090	2090	2090	2090	12
631	20240627	100100	5843855	2100	2100	2100	2100	0
632	20240627	100000	5843855	2100	2100	2100	2100	0
633	20240627	095900	5843855	2100	2100	2100	2100	0
634	20240627	095800	5843855	2100	2100	2100	2100	0
635	20240627	095700	5843855	2100	2100	2100	2100	0
636	20240627	095600	5843855	2100	2100	2100	2100	0
637	20240627	095500	5843855	2100	2095	2100	2095	279
638	20240627	095400	5259345	2090	2090	2090	2090	213
639	20240627	095300	4814175	2095	2095	2095	2095	0
640	20240627	095200	4814175	2095	2095	2095	2095	329
641	20240627	095100	4124920	2100	2100	2100	2100	0
642	20240627	095000	4124920	2100	2100	2100	2100	0
643	20240627	094900	4124920	2100	2100	2100	2100	0
644	20240627	094800	4124920	2100	2100	2100	2100	0
645	20240627	094700	4124920	2100	2100	2100	2100	0
646	20240627	094600	4124920	2100	2100	2100	2100	0
647	20240627	094500	4124920	2100	2100	2100	2100	0
648	20240627	094400	4124920	2100	2100	2100	2100	0
649	20240627	094300	4124920	2100	2100	2100	2100	0
650	20240627	094200	4124920	2100	2100	2100	2100	33
651	20240627	094100	4055620	2100	2100	2100	2100	0
652	20240627	094000	4055620	2100	2100	2100	2100	0
653	20240627	093900	4055620	2100	2100	2100	2100	0
654	20240627	093800	4055620	2100	2100	2100	2100	150
655	20240627	093700	3740620	2100	2100	2100	2100	50
656	20240627	093600	3635620	2100	2100	2100	2100	0
657	20240627	093500	3635620	2100	2100	2100	2100	0
658	20240627	093400	3635620	2100	2100	2100	2100	0
659	20240627	093300	3635620	2100	2095	2100	2095	143
660	20240627	093200	3335325	2095	2095	2095	2095	0
661	20240627	093100	3335325	2095	2110	2110	2095	1400
662	20240627	093000	397105	2115	2115	2115	2115	4
663	20240627	092900	388645	2115	2115	2115	2115	0
664	20240627	092800	388645	2115	2115	2115	2115	100
665	20240627	092700	177145	2115	2115	2115	2115	0
666	20240627	092600	177145	2115	2115	2115	2115	0
667	20240627	092500	177145	2115	2115	2115	2115	0
668	20240627	092400	177145	2115	2115	2115	2115	0
669	20240627	092300	177145	2115	2115	2115	2115	0
670	20240627	092200	177145	2115	2115	2115	2115	0
671	20240627	092100	177145	2115	2115	2115	2115	0
672	20240627	092000	177145	2115	2115	2115	2115	0
673	20240627	091900	177145	2115	2115	2115	2115	0
674	20240627	091800	177145	2115	2115	2115	2115	1
675	20240627	091700	175030	2110	2110	2110	2110	0
676	20240627	091600	175030	2110	2110	2110	2110	1
677	20240627	091500	172920	2115	2115	2115	2115	0
678	20240627	091400	172920	2115	2115	2115	2115	8
679	20240627	091300	156000	2115	2115	2115	2115	0
680	20240627	091200	156000	2115	2115	2115	2115	34
681	20240627	091100	84090	2115	2115	2115	2115	0
682	20240627	091000	84090	2115	2115	2115	2115	2
683	20240627	090900	79860	2130	2130	2130	2130	0
684	20240627	090800	79860	2130	2130	2130	2130	0
685	20240627	090700	79860	2130	2130	2130	2130	0
686	20240627	090600	79860	2130	2130	2130	2130	0
687	20240627	090500	79860	2130	2130	2130	2130	0
688	20240627	090400	79860	2130	2130	2130	2130	0
689	20240627	090300	79860	2130	2130	2130	2130	0
690	20240627	090200	79860	2130	2130	2130	2130	1
691	20240627	090100	77730	2130	2130	2130	2130	0
692	20240627	090000	77730	2130	2100	2130	2100	37