KissMeData/352940/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212200	11275310	2810	2810	2810	2810	40
3	20240627	212100	11275310	2810	2810	2810	2810	0
4	20240627	212000	11275310	2810	2810	2810	2810	0
5	20240627	211900	11275310	2810	2810	2810	2810	0
6	20240627	211800	11275310	2810	2810	2810	2810	0
7	20240627	211700	11275310	2810	2810	2810	2810	0
8	20240627	211600	11275310	2810	2810	2810	2810	0
9	20240627	211500	11275310	2810	2810	2810	2810	0
10	20240627	211400	11275310	2810	2810	2810	2810	0
11	20240627	211300	11275310	2810	2810	2810	2810	0
12	20240627	211200	11275310	2810	2810	2810	2810	0
13	20240627	211100	11275310	2810	2810	2810	2810	0
14	20240627	211000	11275310	2810	2810	2810	2810	0
15	20240627	210900	11275310	2810	2810	2810	2810	0
16	20240627	210800	11275310	2810	2810	2810	2810	0
17	20240627	210700	11275310	2810	2810	2810	2810	0
18	20240627	210600	11275310	2810	2810	2810	2810	0
19	20240627	210500	11275310	2810	2810	2810	2810	0
20	20240627	210400	11275310	2810	2810	2810	2810	0
21	20240627	210300	11275310	2810	2810	2810	2810	0
22	20240627	210200	11275310	2810	2810	2810	2810	0
23	20240627	210100	11275310	2810	2810	2810	2810	0
24	20240627	210000	11275310	2810	2810	2810	2810	0
25	20240627	205900	11275310	2810	2810	2810	2810	0
26	20240627	205800	11275310	2810	2810	2810	2810	0
27	20240627	205700	11275310	2810	2810	2810	2810	0
28	20240627	205600	11275310	2810	2810	2810	2810	0
29	20240627	205500	11275310	2810	2810	2810	2810	0
30	20240627	205400	11275310	2810	2810	2810	2810	0
31	20240627	205300	11275310	2810	2810	2810	2810	0
32	20240627	205200	11275310	2810	2810	2810	2810	40
33	20240627	205100	11275310	2810	2810	2810	2810	0
34	20240627	205000	11275310	2810	2810	2810	2810	0
35	20240627	204900	11275310	2810	2810	2810	2810	0
36	20240627	204800	11275310	2810	2810	2810	2810	0
37	20240627	204700	11275310	2810	2810	2810	2810	0
38	20240627	204600	11275310	2810	2810	2810	2810	0
39	20240627	204500	11275310	2810	2810	2810	2810	0
40	20240627	204400	11275310	2810	2810	2810	2810	0
41	20240627	204300	11275310	2810	2810	2810	2810	0
42	20240627	204200	11275310	2810	2810	2810	2810	0
43	20240627	204100	11275310	2810	2810	2810	2810	0
44	20240627	204000	11275310	2810	2810	2810	2810	0
45	20240627	203900	11275310	2810	2810	2810	2810	0
46	20240627	203800	11275310	2810	2810	2810	2810	0
47	20240627	203700	11275310	2810	2810	2810	2810	0
48	20240627	203600	11275310	2810	2810	2810	2810	0
49	20240627	203500	11275310	2810	2810	2810	2810	0
50	20240627	203400	11275310	2810	2810	2810	2810	0
51	20240627	203300	11275310	2810	2810	2810	2810	0
52	20240627	203200	11275310	2810	2810	2810	2810	0
53	20240627	203100	11275310	2810	2810	2810	2810	0
54	20240627	203000	11275310	2810	2810	2810	2810	0
55	20240627	202900	11275310	2810	2810	2810	2810	0
56	20240627	202800	11275310	2810	2810	2810	2810	0
57	20240627	202700	11275310	2810	2810	2810	2810	0
58	20240627	202600	11275310	2810	2810	2810	2810	0
59	20240627	202500	11275310	2810	2810	2810	2810	0
60	20240627	202400	11275310	2810	2810	2810	2810	0
61	20240627	202300	11275310	2810	2810	2810	2810	0
62	20240627	202200	11275310	2810	2810	2810	2810	40
63	20240627	202100	11275310	2810	2810	2810	2810	0
64	20240627	202000	11275310	2810	2810	2810	2810	0
65	20240627	201900	11275310	2810	2810	2810	2810	0
66	20240627	201800	11275310	2810	2810	2810	2810	0
67	20240627	201700	11275310	2810	2810	2810	2810	0
68	20240627	201600	11275310	2810	2810	2810	2810	0
69	20240627	201500	11275310	2810	2810	2810	2810	0
70	20240627	201400	11275310	2810	2810	2810	2810	0
71	20240627	201300	11275310	2810	2810	2810	2810	0
72	20240627	201200	11275310	2810	2810	2810	2810	0
73	20240627	201100	11275310	2810	2810	2810	2810	0
74	20240627	201000	11275310	2810	2810	2810	2810	0
75	20240627	200900	11275310	2810	2810	2810	2810	0
76	20240627	200800	11275310	2810	2810	2810	2810	0
77	20240627	200700	11275310	2810	2810	2810	2810	0
78	20240627	200600	11275310	2810	2810	2810	2810	0
79	20240627	200500	11275310	2810	2810	2810	2810	0
80	20240627	200400	11275310	2810	2810	2810	2810	0
81	20240627	200300	11275310	2810	2810	2810	2810	0
82	20240627	200200	11275310	2810	2810	2810	2810	0
83	20240627	200100	11275310	2810	2810	2810	2810	0
84	20240627	200000	11275310	2810	2810	2810	2810	0
85	20240627	195900	11275310	2810	2810	2810	2810	0
86	20240627	195800	11275310	2810	2810	2810	2810	0
87	20240627	195700	11275310	2810	2810	2810	2810	0
88	20240627	195600	11275310	2810	2810	2810	2810	0
89	20240627	195500	11275310	2810	2810	2810	2810	0
90	20240627	195400	11275310	2810	2810	2810	2810	0
91	20240627	195300	11275310	2810	2810	2810	2810	0
92	20240627	195200	11275310	2810	2810	2810	2810	40
93	20240627	195100	11275310	2810	2810	2810	2810	0
94	20240627	195000	11275310	2810	2810	2810	2810	0
95	20240627	194900	11275310	2810	2810	2810	2810	0
96	20240627	194800	11275310	2810	2810	2810	2810	0
97	20240627	194700	11275310	2810	2810	2810	2810	0
98	20240627	194600	11275310	2810	2810	2810	2810	0
99	20240627	194500	11275310	2810	2810	2810	2810	0
100	20240627	194400	11275310	2810	2810	2810	2810	0
101	20240627	194300	11275310	2810	2810	2810	2810	0
102	20240627	194200	11275310	2810	2810	2810	2810	0
103	20240627	194100	11275310	2810	2810	2810	2810	0
104	20240627	194000	11275310	2810	2810	2810	2810	0
105	20240627	193900	11275310	2810	2810	2810	2810	0
106	20240627	193800	11275310	2810	2810	2810	2810	0
107	20240627	193700	11275310	2810	2810	2810	2810	0
108	20240627	193600	11275310	2810	2810	2810	2810	0
109	20240627	193500	11275310	2810	2810	2810	2810	0
110	20240627	193400	11275310	2810	2810	2810	2810	0
111	20240627	193300	11275310	2810	2810	2810	2810	0
112	20240627	193200	11275310	2810	2810	2810	2810	0
113	20240627	193100	11275310	2810	2810	2810	2810	0
114	20240627	193000	11275310	2810	2810	2810	2810	0
115	20240627	192900	11275310	2810	2810	2810	2810	0
116	20240627	192800	11275310	2810	2810	2810	2810	0
117	20240627	192700	11275310	2810	2810	2810	2810	0
118	20240627	192600	11275310	2810	2810	2810	2810	0
119	20240627	192500	11275310	2810	2810	2810	2810	0
120	20240627	192400	11275310	2810	2810	2810	2810	0
121	20240627	192300	11275310	2810	2810	2810	2810	0
122	20240627	192200	11275310	2810	2810	2810	2810	40
123	20240627	192100	11275310	2810	2810	2810	2810	0
124	20240627	192000	11275310	2810	2810	2810	2810	0
125	20240627	191900	11275310	2810	2810	2810	2810	0
126	20240627	191800	11275310	2810	2810	2810	2810	0
127	20240627	191700	11275310	2810	2810	2810	2810	0
128	20240627	191600	11275310	2810	2810	2810	2810	0
129	20240627	191500	11275310	2810	2810	2810	2810	0
130	20240627	191400	11275310	2810	2810	2810	2810	0
131	20240627	191300	11275310	2810	2810	2810	2810	0
132	20240627	191200	11275310	2810	2810	2810	2810	0
133	20240627	191100	11275310	2810	2810	2810	2810	0
134	20240627	191000	11275310	2810	2810	2810	2810	0
135	20240627	190900	11275310	2810	2810	2810	2810	0
136	20240627	190800	11275310	2810	2810	2810	2810	0
137	20240627	190700	11275310	2810	2810	2810	2810	0
138	20240627	190600	11275310	2810	2810	2810	2810	0
139	20240627	190500	11275310	2810	2810	2810	2810	0
140	20240627	190400	11275310	2810	2810	2810	2810	0
141	20240627	190300	11275310	2810	2810	2810	2810	0
142	20240627	190200	11275310	2810	2810	2810	2810	0
143	20240627	190100	11275310	2810	2810	2810	2810	0
144	20240627	190000	11275310	2810	2810	2810	2810	0
145	20240627	185900	11275310	2810	2810	2810	2810	0
146	20240627	185800	11275310	2810	2810	2810	2810	0
147	20240627	185700	11275310	2810	2810	2810	2810	0
148	20240627	185600	11275310	2810	2810	2810	2810	0
149	20240627	185500	11275310	2810	2810	2810	2810	0
150	20240627	185400	11275310	2810	2810	2810	2810	0
151	20240627	185300	11275310	2810	2810	2810	2810	0
152	20240627	185200	11275310	2810	2810	2810	2810	40
153	20240627	185100	11275310	2810	2810	2810	2810	0
154	20240627	185000	11275310	2810	2810	2810	2810	0
155	20240627	184900	11275310	2810	2810	2810	2810	0
156	20240627	184800	11275310	2810	2810	2810	2810	0
157	20240627	184700	11275310	2810	2810	2810	2810	0
158	20240627	184600	11275310	2810	2810	2810	2810	0
159	20240627	184500	11275310	2810	2810	2810	2810	0
160	20240627	184400	11275310	2810	2810	2810	2810	0
161	20240627	184300	11275310	2810	2810	2810	2810	0
162	20240627	184200	11275310	2810	2810	2810	2810	0
163	20240627	184100	11275310	2810	2810	2810	2810	0
164	20240627	184000	11275310	2810	2810	2810	2810	0
165	20240627	183900	11275310	2810	2810	2810	2810	0
166	20240627	183800	11275310	2810	2810	2810	2810	0
167	20240627	183700	11275310	2810	2810	2810	2810	0
168	20240627	183600	11275310	2810	2810	2810	2810	0
169	20240627	183500	11275310	2810	2810	2810	2810	0
170	20240627	183400	11275310	2810	2810	2810	2810	0
171	20240627	183300	11275310	2810	2810	2810	2810	0
172	20240627	183200	11275310	2810	2810	2810	2810	0
173	20240627	183100	11275310	2810	2810	2810	2810	0
174	20240627	183000	11275310	2810	2810	2810	2810	0
175	20240627	182900	11275310	2810	2810	2810	2810	0
176	20240627	182800	11275310	2810	2810	2810	2810	0
177	20240627	182700	11275310	2810	2810	2810	2810	0
178	20240627	182600	11275310	2810	2810	2810	2810	0
179	20240627	182500	11275310	2810	2810	2810	2810	0
180	20240627	182400	11275310	2810	2810	2810	2810	0
181	20240627	182300	11275310	2810	2810	2810	2810	0
182	20240627	182200	11275310	2810	2810	2810	2810	40
183	20240627	182100	11275310	2810	2810	2810	2810	0
184	20240627	182000	11275310	2810	2810	2810	2810	0
185	20240627	181900	11275310	2810	2810	2810	2810	0
186	20240627	181800	11275310	2810	2810	2810	2810	0
187	20240627	181700	11275310	2810	2810	2810	2810	0
188	20240627	181600	11275310	2810	2810	2810	2810	0
189	20240627	181500	11275310	2810	2810	2810	2810	0
190	20240627	181400	11275310	2810	2810	2810	2810	0
191	20240627	181300	11275310	2810	2810	2810	2810	0
192	20240627	181200	11275310	2810	2810	2810	2810	0
193	20240627	181100	11275310	2810	2810	2810	2810	0
194	20240627	181000	11275310	2810	2810	2810	2810	0
195	20240627	180900	11275310	2810	2810	2810	2810	0
196	20240627	180800	11275310	2810	2810	2810	2810	0
197	20240627	180700	11275310	2810	2810	2810	2810	0
198	20240627	180600	11275310	2810	2810	2810	2810	0
199	20240627	180500	11275310	2810	2810	2810	2810	0
200	20240627	180400	11275310	2810	2810	2810	2810	0
201	20240627	180300	11275310	2810	2810	2810	2810	0
202	20240627	180200	11275310	2810	2810	2810	2810	0
203	20240627	180100	11275310	2810	2810	2810	2810	0
204	20240627	180000	11275310	2810	2810	2810	2810	0
205	20240627	175900	11275310	2810	2810	2810	2810	0
206	20240627	175800	11275310	2810	2810	2810	2810	0
207	20240627	175700	11275310	2810	2810	2810	2810	0
208	20240627	175600	11275310	2810	2810	2810	2810	0
209	20240627	175500	11275310	2810	2810	2810	2810	0
210	20240627	175400	11275310	2810	2810	2810	2810	0
211	20240627	175300	11275310	2810	2810	2810	2810	0
212	20240627	175200	11275310	2810	2810	2810	2810	40
213	20240627	175100	11275310	2810	2810	2810	2810	0
214	20240627	175000	11275310	2810	2810	2810	2810	0
215	20240627	174900	11275310	2810	2810	2810	2810	0
216	20240627	174800	11275310	2810	2810	2810	2810	0
217	20240627	174700	11275310	2810	2810	2810	2810	0
218	20240627	174600	11275310	2810	2810	2810	2810	0
219	20240627	174500	11275310	2810	2810	2810	2810	0
220	20240627	174400	11275310	2810	2810	2810	2810	0
221	20240627	174300	11275310	2810	2810	2810	2810	0
222	20240627	174200	11275310	2810	2810	2810	2810	0
223	20240627	174100	11275310	2810	2810	2810	2810	0
224	20240627	174000	11275310	2810	2810	2810	2810	0
225	20240627	173900	11275310	2810	2810	2810	2810	0
226	20240627	173800	11275310	2810	2810	2810	2810	0
227	20240627	173700	11275310	2810	2810	2810	2810	0
228	20240627	173600	11275310	2810	2810	2810	2810	0
229	20240627	173500	11275310	2810	2810	2810	2810	0
230	20240627	173400	11275310	2810	2810	2810	2810	0
231	20240627	173300	11275310	2810	2810	2810	2810	0
232	20240627	173200	11275310	2810	2810	2810	2810	0
233	20240627	173100	11275310	2810	2810	2810	2810	0
234	20240627	173000	11275310	2810	2810	2810	2810	0
235	20240627	172900	11275310	2810	2810	2810	2810	0
236	20240627	172800	11275310	2810	2810	2810	2810	0
237	20240627	172700	11275310	2810	2810	2810	2810	0
238	20240627	172600	11275310	2810	2810	2810	2810	0
239	20240627	172500	11275310	2810	2810	2810	2810	0
240	20240627	172400	11275310	2810	2810	2810	2810	0
241	20240627	172300	11275310	2810	2810	2810	2810	0
242	20240627	172200	11275310	2810	2810	2810	2810	40
243	20240627	172100	11275310	2810	2810	2810	2810	0
244	20240627	172000	11275310	2810	2810	2810	2810	0
245	20240627	171900	11275310	2810	2810	2810	2810	0
246	20240627	171800	11275310	2810	2810	2810	2810	0
247	20240627	171700	11275310	2810	2810	2810	2810	0
248	20240627	171600	11275310	2810	2810	2810	2810	0
249	20240627	171500	11275310	2810	2810	2810	2810	0
250	20240627	171400	11275310	2810	2810	2810	2810	0
251	20240627	171300	11275310	2810	2810	2810	2810	0
252	20240627	171200	11275310	2810	2810	2810	2810	0
253	20240627	171100	11275310	2810	2810	2810	2810	0
254	20240627	171000	11275310	2810	2810	2810	2810	0
255	20240627	170900	11275310	2810	2810	2810	2810	0
256	20240627	170800	11275310	2810	2810	2810	2810	0
257	20240627	170700	11275310	2810	2810	2810	2810	0
258	20240627	170600	11275310	2810	2810	2810	2810	0
259	20240627	170500	11275310	2810	2810	2810	2810	0
260	20240627	170400	11275310	2810	2810	2810	2810	0
261	20240627	170300	11275310	2810	2810	2810	2810	0
262	20240627	170200	11275310	2810	2810	2810	2810	0
263	20240627	170100	11275310	2810	2810	2810	2810	0
264	20240627	170000	11275310	2810	2810	2810	2810	0
265	20240627	165900	11275310	2810	2810	2810	2810	0
266	20240627	165800	11275310	2810	2810	2810	2810	0
267	20240627	165700	11275310	2810	2810	2810	2810	0
268	20240627	165600	11275310	2810	2810	2810	2810	0
269	20240627	165500	11275310	2810	2810	2810	2810	0
270	20240627	165400	11275310	2810	2810	2810	2810	0
271	20240627	165300	11275310	2810	2810	2810	2810	0
272	20240627	165200	11275310	2810	2810	2810	2810	40
273	20240627	165100	11275310	2810	2810	2810	2810	0
274	20240627	165000	11275310	2810	2810	2810	2810	0
275	20240627	164900	11275310	2810	2810	2810	2810	0
276	20240627	164800	11275310	2810	2810	2810	2810	0
277	20240627	164700	11275310	2810	2810	2810	2810	0
278	20240627	164600	11275310	2810	2810	2810	2810	0
279	20240627	164500	11275310	2810	2810	2810	2810	0
280	20240627	164400	11275310	2810	2810	2810	2810	0
281	20240627	164300	11275310	2810	2810	2810	2810	0
282	20240627	164200	11275310	2810	2810	2810	2810	0
283	20240627	164100	11275310	2810	2810	2810	2810	0
284	20240627	164000	11275310	2810	2810	2810	2810	0
285	20240627	163900	11275310	2810	2810	2810	2810	0
286	20240627	163800	11275310	2810	2810	2810	2810	0
287	20240627	163700	11275310	2810	2810	2810	2810	0
288	20240627	163600	11275310	2810	2810	2810	2810	0
289	20240627	163500	11275310	2810	2810	2810	2810	0
290	20240627	163400	11275310	2810	2810	2810	2810	0
291	20240627	163300	11275310	2810	2810	2810	2810	0
292	20240627	163200	11275310	2810	2810	2810	2810	0
293	20240627	163100	11275310	2810	2810	2810	2810	0
294	20240627	163000	11275310	2810	2810	2810	2810	0
295	20240627	162900	11275310	2810	2810	2810	2810	0
296	20240627	162800	11275310	2810	2810	2810	2810	0
297	20240627	162700	11275310	2810	2810	2810	2810	0
298	20240627	162600	11275310	2810	2810	2810	2810	0
299	20240627	162500	11275310	2810	2810	2810	2810	0
300	20240627	162400	11275310	2810	2810	2810	2810	0
301	20240627	162300	11275310	2810	2810	2810	2810	0
302	20240627	162200	11275310	2810	2810	2810	2810	40
303	20240627	162100	11275310	2810	2810	2810	2810	0
304	20240627	162000	11275310	2810	2810	2810	2810	0
305	20240627	161900	11275310	2810	2810	2810	2810	0
306	20240627	161800	11275310	2810	2810	2810	2810	0
307	20240627	161700	11275310	2810	2810	2810	2810	0
308	20240627	161600	11275310	2810	2810	2810	2810	0
309	20240627	161500	11275310	2810	2810	2810	2810	0
310	20240627	161400	11275310	2810	2810	2810	2810	0
311	20240627	161300	11275310	2810	2810	2810	2810	0
312	20240627	161200	11275310	2810	2810	2810	2810	0
313	20240627	161100	11275310	2810	2810	2810	2810	0
314	20240627	161000	11275310	2810	2810	2810	2810	0
315	20240627	160900	11275310	2810	2810	2810	2810	0
316	20240627	160800	11275310	2810	2810	2810	2810	0
317	20240627	160700	11275310	2810	2810	2810	2810	0
318	20240627	160600	11275310	2810	2810	2810	2810	0
319	20240627	160500	11275310	2810	2810	2810	2810	0
320	20240627	160400	11275310	2810	2810	2810	2810	0
321	20240627	160300	11275310	2810	2810	2810	2810	0
322	20240627	160200	11275310	2810	2810	2810	2810	0
323	20240627	160100	11275310	2810	2810	2810	2810	0
324	20240627	160000	11275310	2810	2810	2810	2810	0
325	20240627	155900	11275310	2810	2810	2810	2810	0
326	20240627	155800	11275310	2810	2810	2810	2810	0
327	20240627	155700	11275310	2810	2810	2810	2810	0
328	20240627	155600	11275310	2810	2810	2810	2810	0
329	20240627	155500	11275310	2810	2810	2810	2810	0
330	20240627	155400	11275310	2810	2810	2810	2810	0
331	20240627	155300	11275310	2810	2810	2810	2810	0
332	20240627	155200	11275310	2810	2810	2810	2810	40
333	20240627	155100	11275310	2810	2810	2810	2810	0
334	20240627	155000	11275310	2810	2810	2810	2810	0
335	20240627	154900	11275310	2810	2810	2810	2810	0
336	20240627	154800	11275310	2810	2810	2810	2810	0
337	20240627	154700	11275310	2810	2810	2810	2810	0
338	20240627	154600	11275310	2810	2810	2810	2810	0
339	20240627	154500	11275310	2810	2810	2810	2810	0
340	20240627	154400	11275310	2810	2810	2810	2810	0
341	20240627	154300	11275310	2810	2810	2810	2810	0
342	20240627	154200	11275310	2810	2810	2810	2810	0
343	20240627	154100	11275310	2810	2810	2810	2810	0
344	20240627	154000	11275310	2810	2810	2810	2810	0
345	20240627	153900	11275310	2810	2810	2810	2810	0
346	20240627	153800	11275310	2810	2810	2810	2810	0
347	20240627	153700	11275310	2810	2810	2810	2810	0
348	20240627	153600	11275310	2810	2810	2810	2810	0
349	20240627	153500	11275310	2810	2810	2810	2810	0
350	20240627	153400	11275310	2810	2810	2810	2810	0
351	20240627	153300	11275310	2810	2810	2810	2810	0
352	20240627	153200	11275310	2810	2810	2810	2810	0
353	20240627	153100	11275310	2810	2810	2810	2810	0
354	20240627	153000	11275310	2810	2810	2810	2810	40
355	20240627	152900	11162910	2805	2805	2805	2805	0
356	20240627	152800	11162910	2805	2805	2805	2805	0
357	20240627	152700	11162910	2805	2805	2805	2805	0
358	20240627	152600	11162910	2805	2805	2805	2805	0
359	20240627	152500	11162910	2805	2805	2805	2805	0
360	20240627	152400	11162910	2805	2805	2805	2805	0
361	20240627	152300	11162910	2805	2805	2805	2805	0
362	20240627	152200	11162910	2805	2805	2805	2805	0
363	20240627	152100	11162910	2805	2805	2805	2805	0
364	20240627	152000	11162910	2805	2805	2805	2805	0
365	20240627	151900	11162910	2805	2805	2805	2805	0
366	20240627	151800	11162910	2805	2805	2805	2805	0
367	20240627	151700	11162910	2805	2805	2805	2805	0
368	20240627	151600	11162910	2805	2805	2805	2805	0
369	20240627	151500	11162910	2805	2790	2805	2790	55
370	20240627	151400	11009310	2790	2790	2790	2790	0
371	20240627	151300	11009310	2790	2790	2790	2790	0
372	20240627	151200	11009310	2790	2790	2790	2790	0
373	20240627	151100	11009310	2790	2790	2790	2790	0
374	20240627	151000	11009310	2790	2790	2790	2790	0
375	20240627	150900	11009310	2790	2790	2790	2790	2
376	20240627	150800	11003730	2805	2805	2805	2805	0
377	20240627	150700	11003730	2805	2805	2805	2805	15
378	20240627	150600	10961655	2805	2805	2805	2805	0
379	20240627	150500	10961655	2805	2805	2805	2805	178
380	20240627	150400	10462365	2810	2810	2810	2810	0
381	20240627	150300	10462365	2810	2810	2810	2810	0
382	20240627	150200	10462365	2810	2810	2810	2810	0
383	20240627	150100	10462365	2810	2810	2810	2810	0
384	20240627	150000	10462365	2810	2810	2810	2810	0
385	20240627	145900	10462365	2810	2810	2810	2810	0
386	20240627	145800	10462365	2810	2810	2810	2810	0
387	20240627	145700	10462365	2810	2810	2810	2810	0
388	20240627	145600	10462365	2810	2810	2810	2810	0
389	20240627	145500	10462365	2810	2810	2810	2810	0
390	20240627	145400	10462365	2810	2810	2810	2810	0
391	20240627	145300	10462365	2810	2810	2810	2810	0
392	20240627	145200	10462365	2810	2810	2810	2810	0
393	20240627	145100	10462365	2810	2810	2810	2810	0
394	20240627	145000	10462365	2810	2810	2810	2810	0
395	20240627	144900	10462365	2810	2810	2810	2810	0
396	20240627	144800	10462365	2810	2810	2810	2810	0
397	20240627	144700	10462365	2810	2810	2810	2810	0
398	20240627	144600	10462365	2810	2810	2810	2810	0
399	20240627	144500	10462365	2810	2810	2810	2810	0
400	20240627	144400	10462365	2810	2810	2810	2810	0
401	20240627	144300	10462365	2810	2810	2810	2810	0
402	20240627	144200	10462365	2810	2810	2810	2810	0
403	20240627	144100	10462365	2810	2810	2810	2810	0
404	20240627	144000	10462365	2810	2810	2810	2810	0
405	20240627	143900	10462365	2810	2810	2810	2810	0
406	20240627	143800	10462365	2810	2810	2810	2810	0
407	20240627	143700	10462365	2810	2810	2810	2810	0
408	20240627	143600	10462365	2810	2810	2810	2810	0
409	20240627	143500	10462365	2810	2810	2810	2810	0
410	20240627	143400	10462365	2810	2810	2810	2810	0
411	20240627	143300	10462365	2810	2810	2810	2810	0
412	20240627	143200	10462365	2810	2810	2810	2810	0
413	20240627	143100	10462365	2810	2810	2810	2810	0
414	20240627	143000	10462365	2810	2810	2810	2810	0
415	20240627	142900	10462365	2810	2810	2810	2810	0
416	20240627	142800	10462365	2810	2810	2810	2810	0
417	20240627	142700	10462365	2810	2810	2810	2810	0
418	20240627	142600	10462365	2810	2810	2810	2810	0
419	20240627	142500	10462365	2810	2810	2810	2810	0
420	20240627	142400	10462365	2810	2810	2810	2810	0
421	20240627	142300	10462365	2810	2810	2810	2810	0
422	20240627	142200	10462365	2810	2810	2810	2810	0
423	20240627	142100	10462365	2810	2810	2810	2810	0
424	20240627	142000	10462365	2810	2810	2810	2810	0
425	20240627	141900	10462365	2810	2810	2810	2810	0
426	20240627	141800	10462365	2810	2810	2810	2810	0
427	20240627	141700	10462365	2810	2810	2810	2810	0
428	20240627	141600	10462365	2810	2810	2810	2810	0
429	20240627	141500	10462365	2810	2810	2810	2810	0
430	20240627	141400	10462365	2810	2810	2810	2810	0
431	20240627	141300	10462365	2810	2810	2810	2810	0
432	20240627	141200	10462365	2810	2810	2810	2810	0
433	20240627	141100	10462365	2810	2810	2810	2810	0
434	20240627	141000	10462365	2810	2810	2810	2810	0
435	20240627	140900	10462365	2810	2810	2810	2810	0
436	20240627	140800	10462365	2810	2810	2810	2810	0
437	20240627	140700	10462365	2810	2810	2810	2810	0
438	20240627	140600	10462365	2810	2810	2810	2810	0
439	20240627	140500	10462365	2810	2810	2810	2810	0
440	20240627	140400	10462365	2810	2810	2810	2810	0
441	20240627	140300	10462365	2810	2810	2810	2810	0
442	20240627	140200	10462365	2810	2810	2810	2810	0
443	20240627	140100	10462365	2810	2810	2810	2810	0
444	20240627	140000	10462365	2810	2810	2810	2810	0
445	20240627	135900	10462365	2810	2810	2810	2810	0
446	20240627	135800	10462365	2810	2810	2810	2810	0
447	20240627	135700	10462365	2810	2810	2810	2810	0
448	20240627	135600	10462365	2810	2810	2810	2810	0
449	20240627	135500	10462365	2810	2810	2810	2810	0
450	20240627	135400	10462365	2810	2810	2810	2810	0
451	20240627	135300	10462365	2810	2810	2810	2810	0
452	20240627	135200	10462365	2810	2810	2810	2810	0
453	20240627	135100	10462365	2810	2810	2810	2810	0
454	20240627	135000	10462365	2810	2810	2810	2810	0
455	20240627	134900	10462365	2810	2800	2810	2800	57
456	20240627	134800	10302545	2795	2795	2795	2795	0
457	20240627	134700	10302545	2795	2795	2795	2795	0
458	20240627	134600	10302545	2795	2795	2795	2795	0
459	20240627	134500	10302545	2795	2795	2795	2795	0
460	20240627	134400	10302545	2795	2795	2795	2795	0
461	20240627	134300	10302545	2795	2795	2795	2795	0
462	20240627	134200	10302545	2795	2795	2795	2795	0
463	20240627	134100	10302545	2795	2795	2795	2795	0
464	20240627	134000	10302545	2795	2795	2795	2795	0
465	20240627	133900	10302545	2795	2795	2795	2795	0
466	20240627	133800	10302545	2795	2795	2795	2795	0
467	20240627	133700	10302545	2795	2795	2795	2795	0
468	20240627	133600	10302545	2795	2795	2795	2795	0
469	20240627	133500	10302545	2795	2795	2795	2795	0
470	20240627	133400	10302545	2795	2795	2795	2795	0
471	20240627	133300	10302545	2795	2795	2795	2795	0
472	20240627	133200	10302545	2795	2795	2795	2795	0
473	20240627	133100	10302545	2795	2795	2795	2795	0
474	20240627	133000	10302545	2795	2795	2795	2795	0
475	20240627	132900	10302545	2795	2795	2795	2795	10
476	20240627	132800	10274595	2800	2800	2800	2800	0
477	20240627	132700	10274595	2800	2800	2800	2800	0
478	20240627	132600	10274595	2800	2795	2800	2795	22
479	20240627	132500	10213045	2795	2795	2795	2795	0
480	20240627	132400	10213045	2795	2795	2795	2795	0
481	20240627	132300	10213045	2795	2795	2795	2795	0
482	20240627	132200	10213045	2795	2795	2795	2795	0
483	20240627	132100	10213045	2795	2795	2795	2795	0
484	20240627	132000	10213045	2795	2795	2795	2795	0
485	20240627	131900	10213045	2795	2795	2795	2795	0
486	20240627	131800	10213045	2795	2795	2795	2795	10
487	20240627	131700	10185095	2800	2800	2800	2800	0
488	20240627	131600	10185095	2800	2800	2800	2800	100
489	20240627	131500	9905095	2800	2800	2800	2800	0
490	20240627	131400	9905095	2800	2800	2800	2800	0
491	20240627	131300	9905095	2800	2800	2800	2800	0
492	20240627	131200	9905095	2800	2800	2800	2800	0
493	20240627	131100	9905095	2800	2800	2800	2800	0
494	20240627	131000	9905095	2800	2800	2800	2800	0
495	20240627	130900	9905095	2800	2800	2800	2800	0
496	20240627	130800	9905095	2800	2800	2800	2800	0
497	20240627	130700	9905095	2800	2800	2800	2800	0
498	20240627	130600	9905095	2800	2800	2800	2800	0
499	20240627	130500	9905095	2800	2800	2800	2800	0
500	20240627	130400	9905095	2800	2800	2800	2800	0
501	20240627	130300	9905095	2800	2800	2800	2800	0
502	20240627	130200	9905095	2800	2800	2800	2800	0
503	20240627	130100	9905095	2800	2800	2800	2800	0
504	20240627	130000	9905095	2800	2800	2800	2800	52
505	20240627	125900	9759495	2795	2795	2795	2795	0
506	20240627	125800	9759495	2795	2795	2795	2795	18
507	20240627	125700	9709185	2795	2795	2795	2795	0
508	20240627	125600	9709185	2795	2795	2795	2795	0
509	20240627	125500	9709185	2795	2795	2795	2795	0
510	20240627	125400	9709185	2795	2795	2795	2795	0
511	20240627	125300	9709185	2795	2795	2795	2795	0
512	20240627	125200	9709185	2795	2795	2795	2795	0
513	20240627	125100	9709185	2795	2795	2795	2795	0
514	20240627	125000	9709185	2795	2795	2795	2795	0
515	20240627	124900	9709185	2795	2795	2795	2795	0
516	20240627	124800	9709185	2795	2795	2795	2795	0
517	20240627	124700	9709185	2795	2795	2795	2795	0
518	20240627	124600	9709185	2795	2795	2795	2795	0
519	20240627	124500	9709185	2795	2795	2795	2795	0
520	20240627	124400	9709185	2795	2795	2795	2795	0
521	20240627	124300	9709185	2795	2795	2795	2795	0
522	20240627	124200	9709185	2795	2795	2795	2795	0
523	20240627	124100	9709185	2795	2795	2795	2795	0
524	20240627	124000	9709185	2795	2795	2795	2795	0
525	20240627	123900	9709185	2795	2795	2795	2795	1
526	20240627	123800	9706390	2795	2795	2795	2795	0
527	20240627	123700	9706390	2795	2795	2795	2795	0
528	20240627	123600	9706390	2795	2795	2795	2795	0
529	20240627	123500	9706390	2795	2795	2795	2795	0
530	20240627	123400	9706390	2795	2795	2795	2795	9
531	20240627	123300	9681235	2790	2790	2790	2790	0
532	20240627	123200	9681235	2790	2790	2790	2790	0
533	20240627	123100	9681235	2790	2790	2790	2790	7
534	20240627	123000	9661705	2795	2795	2795	2795	5
535	20240627	122900	9647730	2795	2795	2795	2795	0
536	20240627	122800	9647730	2795	2795	2795	2795	0
537	20240627	122700	9647730	2795	2795	2795	2795	30
538	20240627	122600	9563880	2795	2795	2795	2795	20
539	20240627	122500	9507980	2795	2800	2800	2795	75
540	20240627	122400	9298105	2800	2800	2800	2800	0
541	20240627	122300	9298105	2800	2800	2800	2800	0
542	20240627	122200	9298105	2800	2800	2800	2800	0
543	20240627	122100	9298105	2800	2800	2800	2800	0
544	20240627	122000	9298105	2800	2800	2800	2800	0
545	20240627	121900	9298105	2800	2800	2800	2800	0
546	20240627	121800	9298105	2800	2800	2800	2800	0
547	20240627	121700	9298105	2800	2800	2800	2800	0
548	20240627	121600	9298105	2800	2800	2800	2800	0
549	20240627	121500	9298105	2800	2800	2800	2800	0
550	20240627	121400	9298105	2800	2800	2800	2800	3
551	20240627	121300	9289705	2810	2810	2810	2810	0
552	20240627	121200	9289705	2810	2810	2810	2810	0
553	20240627	121100	9289705	2810	2810	2810	2810	0
554	20240627	121000	9289705	2810	2810	2810	2810	0
555	20240627	120900	9289705	2810	2810	2810	2810	0
556	20240627	120800	9289705	2810	2810	2810	2810	0
557	20240627	120700	9289705	2810	2810	2810	2810	0
558	20240627	120600	9289705	2810	2810	2810	2810	0
559	20240627	120500	9289705	2810	2810	2810	2810	0
560	20240627	120400	9289705	2810	2810	2810	2810	0
561	20240627	120300	9289705	2810	2810	2810	2810	0
562	20240627	120200	9289705	2810	2810	2810	2810	0
563	20240627	120100	9289705	2810	2810	2810	2810	0
564	20240627	120000	9289705	2810	2810	2810	2810	0
565	20240627	115900	9289705	2810	2810	2810	2810	0
566	20240627	115800	9289705	2810	2810	2810	2810	0
567	20240627	115700	9289705	2810	2810	2810	2810	0
568	20240627	115600	9289705	2810	2810	2810	2810	0
569	20240627	115500	9289705	2810	2810	2810	2810	0
570	20240627	115400	9289705	2810	2810	2810	2810	0
571	20240627	115300	9289705	2810	2810	2810	2810	0
572	20240627	115200	9289705	2810	2810	2810	2810	0
573	20240627	115100	9289705	2810	2810	2810	2810	0
574	20240627	115000	9289705	2810	2810	2810	2810	0
575	20240627	114900	9289705	2810	2810	2810	2810	0
576	20240627	114800	9289705	2810	2810	2810	2810	0
577	20240627	114700	9289705	2810	2810	2810	2810	0
578	20240627	114600	9289705	2810	2810	2810	2810	0
579	20240627	114500	9289705	2810	2810	2810	2810	0
580	20240627	114400	9289705	2810	2810	2810	2810	0
581	20240627	114300	9289705	2810	2810	2810	2810	0
582	20240627	114200	9289705	2810	2810	2810	2810	0
583	20240627	114100	9289705	2810	2810	2810	2810	0
584	20240627	114000	9289705	2810	2810	2810	2810	0
585	20240627	113900	9289705	2810	2810	2810	2810	0
586	20240627	113800	9289705	2810	2810	2810	2810	0
587	20240627	113700	9289705	2810	2810	2810	2810	0
588	20240627	113600	9289705	2810	2810	2810	2810	0
589	20240627	113500	9289705	2810	2810	2810	2810	0
590	20240627	113400	9289705	2810	2810	2810	2810	0
591	20240627	113300	9289705	2810	2810	2810	2810	0
592	20240627	113200	9289705	2810	2810	2810	2810	0
593	20240627	113100	9289705	2810	2810	2810	2810	0
594	20240627	113000	9289705	2810	2810	2810	2810	0
595	20240627	112900	9289705	2810	2810	2810	2810	0
596	20240627	112800	9289705	2810	2810	2810	2810	0
597	20240627	112700	9289705	2810	2810	2810	2810	0
598	20240627	112600	9289705	2810	2810	2810	2810	0
599	20240627	112500	9289705	2810	2810	2810	2810	0
600	20240627	112400	9289705	2810	2810	2810	2810	0
601	20240627	112300	9289705	2810	2810	2810	2810	0
602	20240627	112200	9289705	2810	2810	2810	2810	0
603	20240627	112100	9289705	2810	2810	2810	2810	0
604	20240627	112000	9289705	2810	2810	2810	2810	0
605	20240627	111900	9289705	2810	2810	2810	2810	0
606	20240627	111800	9289705	2810	2810	2810	2810	0
607	20240627	111700	9289705	2810	2810	2810	2810	0
608	20240627	111600	9289705	2810	2810	2810	2810	0
609	20240627	111500	9289705	2810	2810	2810	2810	0
610	20240627	111400	9289705	2810	2810	2810	2810	0
611	20240627	111300	9289705	2810	2810	2810	2810	0
612	20240627	111200	9289705	2810	2810	2810	2810	0
613	20240627	111100	9289705	2810	2810	2810	2810	0
614	20240627	111000	9289705	2810	2810	2810	2810	0
615	20240627	110900	9289705	2810	2810	2810	2810	0
616	20240627	110800	9289705	2810	2810	2810	2810	0
617	20240627	110700	9289705	2810	2810	2810	2810	0
618	20240627	110600	9289705	2810	2805	2810	2805	1192
619	20240627	110500	5946140	2805	2805	2805	2805	0
620	20240627	110400	5946140	2805	2805	2805	2805	0
621	20240627	110300	5946140	2805	2805	2805	2805	0
622	20240627	110200	5946140	2805	2805	2805	2805	0
623	20240627	110100	5946140	2805	2805	2805	2805	0
624	20240627	110000	5946140	2805	2805	2805	2805	0
625	20240627	105900	5946140	2805	2805	2805	2805	0
626	20240627	105800	5946140	2805	2805	2805	2805	0
627	20240627	105700	5946140	2805	2805	2805	2805	0
628	20240627	105600	5946140	2805	2805	2805	2805	0
629	20240627	105500	5946140	2805	2805	2805	2805	0
630	20240627	105400	5946140	2805	2805	2805	2805	0
631	20240627	105300	5946140	2805	2805	2805	2805	0
632	20240627	105200	5946140	2805	2805	2805	2805	0
633	20240627	105100	5946140	2805	2805	2805	2805	0
634	20240627	105000	5946140	2805	2805	2805	2805	0
635	20240627	104900	5946140	2805	2805	2805	2805	0
636	20240627	104800	5946140	2805	2805	2805	2805	0
637	20240627	104700	5946140	2805	2805	2805	2805	0
638	20240627	104600	5946140	2805	2805	2805	2805	0
639	20240627	104500	5946140	2805	2805	2805	2805	0
640	20240627	104400	5946140	2805	2805	2805	2805	0
641	20240627	104300	5946140	2805	2805	2805	2805	0
642	20240627	104200	5946140	2805	2805	2805	2805	1
643	20240627	104100	5943335	2805	2805	2805	2805	0
644	20240627	104000	5943335	2805	2805	2805	2805	0
645	20240627	103900	5943335	2805	2805	2805	2805	0
646	20240627	103800	5943335	2805	2805	2805	2805	0
647	20240627	103700	5943335	2805	2805	2805	2805	0
648	20240627	103600	5943335	2805	2805	2805	2805	0
649	20240627	103500	5943335	2805	2805	2805	2805	0
650	20240627	103400	5943335	2805	2805	2805	2805	0
651	20240627	103300	5943335	2805	2805	2805	2805	0
652	20240627	103200	5943335	2805	2805	2805	2805	0
653	20240627	103100	5943335	2805	2805	2805	2805	0
654	20240627	103000	5943335	2805	2805	2805	2805	0
655	20240627	102900	5943335	2805	2790	2805	2790	438
656	20240627	102800	4721300	2790	2795	2795	2790	150
657	20240627	102700	4302710	2800	2800	2800	2800	0
658	20240627	102600	4302710	2800	2800	2800	2800	257
659	20240627	102500	3583110	2805	2805	2805	2805	0
660	20240627	102400	3583110	2805	2805	2805	2805	0
661	20240627	102300	3583110	2805	2810	2810	2805	68
662	20240627	102200	3392045	2810	2810	2810	2810	100
663	20240627	102100	3111045	2805	2805	2805	2805	0
664	20240627	102000	3111045	2805	2805	2805	2805	0
665	20240627	101900	3111045	2805	2805	2805	2805	0
666	20240627	101800	3111045	2805	2805	2805	2805	0
667	20240627	101700	3111045	2805	2805	2805	2805	0
668	20240627	101600	3111045	2805	2805	2805	2805	0
669	20240627	101500	3111045	2805	2805	2805	2805	0
670	20240627	101400	3111045	2805	2805	2805	2805	0
671	20240627	101300	3111045	2805	2805	2805	2805	0
672	20240627	101200	3111045	2805	2805	2805	2805	0
673	20240627	101100	3111045	2805	2805	2805	2805	100
674	20240627	101000	2830545	2810	2810	2810	2810	0
675	20240627	100900	2830545	2810	2810	2810	2810	0
676	20240627	100800	2830545	2810	2810	2810	2810	0
677	20240627	100700	2830545	2810	2810	2810	2810	0
678	20240627	100600	2830545	2810	2810	2810	2810	0
679	20240627	100500	2830545	2810	2810	2810	2810	0
680	20240627	100400	2830545	2810	2810	2810	2810	0
681	20240627	100300	2830545	2810	2810	2810	2810	0
682	20240627	100200	2830545	2810	2810	2810	2810	0
683	20240627	100100	2830545	2810	2810	2810	2810	0
684	20240627	100000	2830545	2810	2810	2810	2810	0
685	20240627	095900	2830545	2810	2810	2810	2810	0
686	20240627	095800	2830545	2810	2810	2810	2810	0
687	20240627	095700	2830545	2810	2810	2810	2810	0
688	20240627	095600	2830545	2810	2810	2810	2810	0
689	20240627	095500	2830545	2810	2810	2810	2810	0
690	20240627	095400	2830545	2810	2810	2810	2810	0
691	20240627	095300	2830545	2810	2810	2810	2810	1
692	20240627	095200	2827735	2805	2805	2805	2805	0
693	20240627	095100	2827735	2805	2805	2805	2805	0
694	20240627	095000	2827735	2805	2805	2805	2805	0
695	20240627	094900	2827735	2805	2805	2805	2805	0
696	20240627	094800	2827735	2805	2805	2805	2805	32
697	20240627	094700	2737975	2805	2805	2805	2805	0
698	20240627	094600	2737975	2805	2805	2805	2805	50
699	20240627	094500	2597725	2805	2805	2805	2805	0
700	20240627	094400	2597725	2805	2805	2805	2805	0
701	20240627	094300	2597725	2805	2805	2805	2805	0
702	20240627	094200	2597725	2805	2805	2805	2805	0
703	20240627	094100	2597725	2805	2805	2805	2805	0
704	20240627	094000	2597725	2805	2805	2805	2805	0
705	20240627	093900	2597725	2805	2805	2805	2805	1
706	20240627	093800	2594920	2825	2825	2825	2825	0
707	20240627	093700	2594920	2825	2825	2825	2825	0
708	20240627	093600	2594920	2825	2825	2825	2825	0
709	20240627	093500	2594920	2825	2825	2825	2825	0
710	20240627	093400	2594920	2825	2825	2825	2825	0
711	20240627	093300	2594920	2825	2825	2825	2825	0
712	20240627	093200	2594920	2825	2825	2825	2825	0
713	20240627	093100	2594920	2825	2825	2825	2825	0
714	20240627	093000	2594920	2825	2825	2825	2825	0
715	20240627	092900	2594920	2825	2825	2825	2825	0
716	20240627	092800	2594920	2825	2825	2825	2825	0
717	20240627	092700	2594920	2825	2825	2825	2825	0
718	20240627	092600	2594920	2825	2825	2825	2825	0
719	20240627	092500	2594920	2825	2825	2825	2825	0
720	20240627	092400	2594920	2825	2825	2825	2825	0
721	20240627	092300	2594920	2825	2825	2825	2825	0
722	20240627	092200	2594920	2825	2825	2825	2825	0
723	20240627	092100	2594920	2825	2825	2825	2825	0
724	20240627	092000	2594920	2825	2825	2825	2825	0
725	20240627	091900	2594920	2825	2825	2825	2825	0
726	20240627	091800	2594920	2825	2825	2825	2825	0
727	20240627	091700	2594920	2825	2825	2825	2825	0
728	20240627	091600	2594920	2825	2825	2825	2825	0
729	20240627	091500	2594920	2825	2825	2825	2825	0
730	20240627	091400	2594920	2825	2825	2825	2825	0
731	20240627	091300	2594920	2825	2825	2825	2825	0
732	20240627	091200	2594920	2825	2825	2825	2825	0
733	20240627	091100	2594920	2825	2825	2825	2825	0
734	20240627	091000	2594920	2825	2825	2825	2825	0
735	20240627	090900	2594920	2825	2825	2825	2825	0
736	20240627	090800	2594920	2825	2825	2825	2825	0
737	20240627	090700	2594920	2825	2825	2825	2825	0
738	20240627	090600	2594920	2825	2825	2825	2825	0
739	20240627	090500	2594920	2825	2825	2825	2825	1
740	20240627	090400	2592095	2825	2825	2825	2825	10
741	20240627	090300	2563845	2800	2800	2800	2800	0
742	20240627	090200	2563845	2800	2815	2825	2800	520
743	20240627	090100	1101980	2800	2810	2825	2800	267
744	20240627	090000	348440	2810	2810	2810	2810	124