KissMeData/377740/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212800	150608845	4130	4130	4130	4130	399
3	20240627	212700	150608845	4130	4130	4130	4130	0
4	20240627	212600	150608845	4130	4130	4130	4130	0
5	20240627	212500	150608845	4130	4130	4130	4130	0
6	20240627	212400	150608845	4130	4130	4130	4130	0
7	20240627	212300	150608845	4130	4130	4130	4130	0
8	20240627	212200	150608845	4130	4130	4130	4130	0
9	20240627	212100	150608845	4130	4130	4130	4130	0
10	20240627	212000	150608845	4130	4130	4130	4130	0
11	20240627	211900	150608845	4130	4130	4130	4130	0
12	20240627	211800	150608845	4130	4130	4130	4130	0
13	20240627	211700	150608845	4130	4130	4130	4130	0
14	20240627	211600	150608845	4130	4130	4130	4130	0
15	20240627	211500	150608845	4130	4130	4130	4130	0
16	20240627	211400	150608845	4130	4130	4130	4130	0
17	20240627	211300	150608845	4130	4130	4130	4130	0
18	20240627	211200	150608845	4130	4130	4130	4130	0
19	20240627	211100	150608845	4130	4130	4130	4130	0
20	20240627	211000	150608845	4130	4130	4130	4130	0
21	20240627	210900	150608845	4130	4130	4130	4130	0
22	20240627	210800	150608845	4130	4130	4130	4130	0
23	20240627	210700	150608845	4130	4130	4130	4130	0
24	20240627	210600	150608845	4130	4130	4130	4130	0
25	20240627	210500	150608845	4130	4130	4130	4130	0
26	20240627	210400	150608845	4130	4130	4130	4130	0
27	20240627	210300	150608845	4130	4130	4130	4130	0
28	20240627	210200	150608845	4130	4130	4130	4130	0
29	20240627	210100	150608845	4130	4130	4130	4130	0
30	20240627	210000	150608845	4130	4130	4130	4130	0
31	20240627	205900	150608845	4130	4130	4130	4130	0
32	20240627	205800	150608845	4130	4130	4130	4130	399
33	20240627	205700	150608845	4130	4130	4130	4130	0
34	20240627	205600	150608845	4130	4130	4130	4130	0
35	20240627	205500	150608845	4130	4130	4130	4130	0
36	20240627	205400	150608845	4130	4130	4130	4130	0
37	20240627	205300	150608845	4130	4130	4130	4130	0
38	20240627	205200	150608845	4130	4130	4130	4130	0
39	20240627	205100	150608845	4130	4130	4130	4130	0
40	20240627	205000	150608845	4130	4130	4130	4130	0
41	20240627	204900	150608845	4130	4130	4130	4130	0
42	20240627	204800	150608845	4130	4130	4130	4130	0
43	20240627	204700	150608845	4130	4130	4130	4130	0
44	20240627	204600	150608845	4130	4130	4130	4130	0
45	20240627	204500	150608845	4130	4130	4130	4130	0
46	20240627	204400	150608845	4130	4130	4130	4130	0
47	20240627	204300	150608845	4130	4130	4130	4130	0
48	20240627	204200	150608845	4130	4130	4130	4130	0
49	20240627	204100	150608845	4130	4130	4130	4130	0
50	20240627	204000	150608845	4130	4130	4130	4130	0
51	20240627	203900	150608845	4130	4130	4130	4130	0
52	20240627	203800	150608845	4130	4130	4130	4130	0
53	20240627	203700	150608845	4130	4130	4130	4130	0
54	20240627	203600	150608845	4130	4130	4130	4130	0
55	20240627	203500	150608845	4130	4130	4130	4130	0
56	20240627	203400	150608845	4130	4130	4130	4130	0
57	20240627	203300	150608845	4130	4130	4130	4130	0
58	20240627	203200	150608845	4130	4130	4130	4130	0
59	20240627	203100	150608845	4130	4130	4130	4130	0
60	20240627	203000	150608845	4130	4130	4130	4130	0
61	20240627	202900	150608845	4130	4130	4130	4130	0
62	20240627	202800	150608845	4130	4130	4130	4130	399
63	20240627	202700	150608845	4130	4130	4130	4130	0
64	20240627	202600	150608845	4130	4130	4130	4130	0
65	20240627	202500	150608845	4130	4130	4130	4130	0
66	20240627	202400	150608845	4130	4130	4130	4130	0
67	20240627	202300	150608845	4130	4130	4130	4130	0
68	20240627	202200	150608845	4130	4130	4130	4130	0
69	20240627	202100	150608845	4130	4130	4130	4130	0
70	20240627	202000	150608845	4130	4130	4130	4130	0
71	20240627	201900	150608845	4130	4130	4130	4130	0
72	20240627	201800	150608845	4130	4130	4130	4130	0
73	20240627	201700	150608845	4130	4130	4130	4130	0
74	20240627	201600	150608845	4130	4130	4130	4130	0
75	20240627	201500	150608845	4130	4130	4130	4130	0
76	20240627	201400	150608845	4130	4130	4130	4130	0
77	20240627	201300	150608845	4130	4130	4130	4130	0
78	20240627	201200	150608845	4130	4130	4130	4130	0
79	20240627	201100	150608845	4130	4130	4130	4130	0
80	20240627	201000	150608845	4130	4130	4130	4130	0
81	20240627	200900	150608845	4130	4130	4130	4130	0
82	20240627	200800	150608845	4130	4130	4130	4130	0
83	20240627	200700	150608845	4130	4130	4130	4130	0
84	20240627	200600	150608845	4130	4130	4130	4130	0
85	20240627	200500	150608845	4130	4130	4130	4130	0
86	20240627	200400	150608845	4130	4130	4130	4130	0
87	20240627	200300	150608845	4130	4130	4130	4130	0
88	20240627	200200	150608845	4130	4130	4130	4130	0
89	20240627	200100	150608845	4130	4130	4130	4130	0
90	20240627	200000	150608845	4130	4130	4130	4130	0
91	20240627	195900	150608845	4130	4130	4130	4130	0
92	20240627	195800	150608845	4130	4130	4130	4130	399
93	20240627	195700	150608845	4130	4130	4130	4130	0
94	20240627	195600	150608845	4130	4130	4130	4130	0
95	20240627	195500	150608845	4130	4130	4130	4130	0
96	20240627	195400	150608845	4130	4130	4130	4130	0
97	20240627	195300	150608845	4130	4130	4130	4130	0
98	20240627	195200	150608845	4130	4130	4130	4130	0
99	20240627	195100	150608845	4130	4130	4130	4130	0
100	20240627	195000	150608845	4130	4130	4130	4130	0
101	20240627	194900	150608845	4130	4130	4130	4130	0
102	20240627	194800	150608845	4130	4130	4130	4130	0
103	20240627	194700	150608845	4130	4130	4130	4130	0
104	20240627	194600	150608845	4130	4130	4130	4130	0
105	20240627	194500	150608845	4130	4130	4130	4130	0
106	20240627	194400	150608845	4130	4130	4130	4130	0
107	20240627	194300	150608845	4130	4130	4130	4130	0
108	20240627	194200	150608845	4130	4130	4130	4130	0
109	20240627	194100	150608845	4130	4130	4130	4130	0
110	20240627	194000	150608845	4130	4130	4130	4130	0
111	20240627	193900	150608845	4130	4130	4130	4130	0
112	20240627	193800	150608845	4130	4130	4130	4130	0
113	20240627	193700	150608845	4130	4130	4130	4130	0
114	20240627	193600	150608845	4130	4130	4130	4130	0
115	20240627	193500	150608845	4130	4130	4130	4130	0
116	20240627	193400	150608845	4130	4130	4130	4130	0
117	20240627	193300	150608845	4130	4130	4130	4130	0
118	20240627	193200	150608845	4130	4130	4130	4130	0
119	20240627	193100	150608845	4130	4130	4130	4130	0
120	20240627	193000	150608845	4130	4130	4130	4130	0
121	20240627	192900	150608845	4130	4130	4130	4130	0
122	20240627	192800	150608845	4130	4130	4130	4130	399
123	20240627	192700	150608845	4130	4130	4130	4130	0
124	20240627	192600	150608845	4130	4130	4130	4130	0
125	20240627	192500	150608845	4130	4130	4130	4130	0
126	20240627	192400	150608845	4130	4130	4130	4130	0
127	20240627	192300	150608845	4130	4130	4130	4130	0
128	20240627	192200	150608845	4130	4130	4130	4130	0
129	20240627	192100	150608845	4130	4130	4130	4130	0
130	20240627	192000	150608845	4130	4130	4130	4130	0
131	20240627	191900	150608845	4130	4130	4130	4130	0
132	20240627	191800	150608845	4130	4130	4130	4130	0
133	20240627	191700	150608845	4130	4130	4130	4130	0
134	20240627	191600	150608845	4130	4130	4130	4130	0
135	20240627	191500	150608845	4130	4130	4130	4130	0
136	20240627	191400	150608845	4130	4130	4130	4130	0
137	20240627	191300	150608845	4130	4130	4130	4130	0
138	20240627	191200	150608845	4130	4130	4130	4130	0
139	20240627	191100	150608845	4130	4130	4130	4130	0
140	20240627	191000	150608845	4130	4130	4130	4130	0
141	20240627	190900	150608845	4130	4130	4130	4130	0
142	20240627	190800	150608845	4130	4130	4130	4130	0
143	20240627	190700	150608845	4130	4130	4130	4130	0
144	20240627	190600	150608845	4130	4130	4130	4130	0
145	20240627	190500	150608845	4130	4130	4130	4130	0
146	20240627	190400	150608845	4130	4130	4130	4130	0
147	20240627	190300	150608845	4130	4130	4130	4130	0
148	20240627	190200	150608845	4130	4130	4130	4130	0
149	20240627	190100	150608845	4130	4130	4130	4130	0
150	20240627	190000	150608845	4130	4130	4130	4130	0
151	20240627	185900	150608845	4130	4130	4130	4130	0
152	20240627	185800	150608845	4130	4130	4130	4130	399
153	20240627	185700	150608845	4130	4130	4130	4130	0
154	20240627	185600	150608845	4130	4130	4130	4130	0
155	20240627	185500	150608845	4130	4130	4130	4130	0
156	20240627	185400	150608845	4130	4130	4130	4130	0
157	20240627	185300	150608845	4130	4130	4130	4130	0
158	20240627	185200	150608845	4130	4130	4130	4130	0
159	20240627	185100	150608845	4130	4130	4130	4130	0
160	20240627	185000	150608845	4130	4130	4130	4130	0
161	20240627	184900	150608845	4130	4130	4130	4130	0
162	20240627	184800	150608845	4130	4130	4130	4130	0
163	20240627	184700	150608845	4130	4130	4130	4130	0
164	20240627	184600	150608845	4130	4130	4130	4130	0
165	20240627	184500	150608845	4130	4130	4130	4130	0
166	20240627	184400	150608845	4130	4130	4130	4130	0
167	20240627	184300	150608845	4130	4130	4130	4130	0
168	20240627	184200	150608845	4130	4130	4130	4130	0
169	20240627	184100	150608845	4130	4130	4130	4130	0
170	20240627	184000	150608845	4130	4130	4130	4130	0
171	20240627	183900	150608845	4130	4130	4130	4130	0
172	20240627	183800	150608845	4130	4130	4130	4130	0
173	20240627	183700	150608845	4130	4130	4130	4130	0
174	20240627	183600	150608845	4130	4130	4130	4130	0
175	20240627	183500	150608845	4130	4130	4130	4130	0
176	20240627	183400	150608845	4130	4130	4130	4130	0
177	20240627	183300	150608845	4130	4130	4130	4130	0
178	20240627	183200	150608845	4130	4130	4130	4130	0
179	20240627	183100	150608845	4130	4130	4130	4130	0
180	20240627	183000	150608845	4130	4130	4130	4130	0
181	20240627	182900	150608845	4130	4130	4130	4130	0
182	20240627	182800	150608845	4130	4130	4130	4130	399
183	20240627	182700	150608845	4130	4130	4130	4130	0
184	20240627	182600	150608845	4130	4130	4130	4130	0
185	20240627	182500	150608845	4130	4130	4130	4130	0
186	20240627	182400	150608845	4130	4130	4130	4130	0
187	20240627	182300	150608845	4130	4130	4130	4130	0
188	20240627	182200	150608845	4130	4130	4130	4130	0
189	20240627	182100	150608845	4130	4130	4130	4130	0
190	20240627	182000	150608845	4130	4130	4130	4130	0
191	20240627	181900	150608845	4130	4130	4130	4130	0
192	20240627	181800	150608845	4130	4130	4130	4130	0
193	20240627	181700	150608845	4130	4130	4130	4130	0
194	20240627	181600	150608845	4130	4130	4130	4130	0
195	20240627	181500	150608845	4130	4130	4130	4130	0
196	20240627	181400	150608845	4130	4130	4130	4130	0
197	20240627	181300	150608845	4130	4130	4130	4130	0
198	20240627	181200	150608845	4130	4130	4130	4130	0
199	20240627	181100	150608845	4130	4130	4130	4130	0
200	20240627	181000	150608845	4130	4130	4130	4130	0
201	20240627	180900	150608845	4130	4130	4130	4130	0
202	20240627	180800	150608845	4130	4130	4130	4130	0
203	20240627	180700	150608845	4130	4130	4130	4130	0
204	20240627	180600	150608845	4130	4130	4130	4130	0
205	20240627	180500	150608845	4130	4130	4130	4130	0
206	20240627	180400	150608845	4130	4130	4130	4130	0
207	20240627	180300	150608845	4130	4130	4130	4130	0
208	20240627	180200	150608845	4130	4130	4130	4130	0
209	20240627	180100	150608845	4130	4130	4130	4130	0
210	20240627	180000	150608845	4130	4130	4130	4130	0
211	20240627	175900	150608845	4130	4130	4130	4130	0
212	20240627	175800	150608845	4130	4130	4130	4130	399
213	20240627	175700	150608845	4130	4130	4130	4130	0
214	20240627	175600	150608845	4130	4130	4130	4130	0
215	20240627	175500	150608845	4130	4130	4130	4130	0
216	20240627	175400	150608845	4130	4130	4130	4130	0
217	20240627	175300	150608845	4130	4130	4130	4130	0
218	20240627	175200	150608845	4130	4130	4130	4130	0
219	20240627	175100	150608845	4130	4130	4130	4130	0
220	20240627	175000	150608845	4130	4130	4130	4130	0
221	20240627	174900	150608845	4130	4130	4130	4130	0
222	20240627	174800	150608845	4130	4130	4130	4130	0
223	20240627	174700	150608845	4130	4130	4130	4130	0
224	20240627	174600	150608845	4130	4130	4130	4130	0
225	20240627	174500	150608845	4130	4130	4130	4130	0
226	20240627	174400	150608845	4130	4130	4130	4130	0
227	20240627	174300	150608845	4130	4130	4130	4130	0
228	20240627	174200	150608845	4130	4130	4130	4130	0
229	20240627	174100	150608845	4130	4130	4130	4130	0
230	20240627	174000	150608845	4130	4130	4130	4130	0
231	20240627	173900	150608845	4130	4130	4130	4130	0
232	20240627	173800	150608845	4130	4130	4130	4130	0
233	20240627	173700	150608845	4130	4130	4130	4130	0
234	20240627	173600	150608845	4130	4130	4130	4130	0
235	20240627	173500	150608845	4130	4130	4130	4130	0
236	20240627	173400	150608845	4130	4130	4130	4130	0
237	20240627	173300	150608845	4130	4130	4130	4130	0
238	20240627	173200	150608845	4130	4130	4130	4130	0
239	20240627	173100	150608845	4130	4130	4130	4130	0
240	20240627	173000	150608845	4130	4130	4130	4130	0
241	20240627	172900	150608845	4130	4130	4130	4130	0
242	20240627	172800	150608845	4130	4130	4130	4130	399
243	20240627	172700	150608845	4130	4130	4130	4130	0
244	20240627	172600	150608845	4130	4130	4130	4130	0
245	20240627	172500	150608845	4130	4130	4130	4130	0
246	20240627	172400	150608845	4130	4130	4130	4130	0
247	20240627	172300	150608845	4130	4130	4130	4130	0
248	20240627	172200	150608845	4130	4130	4130	4130	0
249	20240627	172100	150608845	4130	4130	4130	4130	0
250	20240627	172000	150608845	4130	4130	4130	4130	0
251	20240627	171900	150608845	4130	4130	4130	4130	0
252	20240627	171800	150608845	4130	4130	4130	4130	0
253	20240627	171700	150608845	4130	4130	4130	4130	0
254	20240627	171600	150608845	4130	4130	4130	4130	0
255	20240627	171500	150608845	4130	4130	4130	4130	0
256	20240627	171400	150608845	4130	4130	4130	4130	0
257	20240627	171300	150608845	4130	4130	4130	4130	0
258	20240627	171200	150608845	4130	4130	4130	4130	0
259	20240627	171100	150608845	4130	4130	4130	4130	0
260	20240627	171000	150608845	4130	4130	4130	4130	0
261	20240627	170900	150608845	4130	4130	4130	4130	0
262	20240627	170800	150608845	4130	4130	4130	4130	0
263	20240627	170700	150608845	4130	4130	4130	4130	0
264	20240627	170600	150608845	4130	4130	4130	4130	0
265	20240627	170500	150608845	4130	4130	4130	4130	0
266	20240627	170400	150608845	4130	4130	4130	4130	0
267	20240627	170300	150608845	4130	4130	4130	4130	0
268	20240627	170200	150608845	4130	4130	4130	4130	0
269	20240627	170100	150608845	4130	4130	4130	4130	0
270	20240627	170000	150608845	4130	4130	4130	4130	0
271	20240627	165900	150608845	4130	4130	4130	4130	0
272	20240627	165800	150608845	4130	4130	4130	4130	399
273	20240627	165700	150608845	4130	4130	4130	4130	0
274	20240627	165600	150608845	4130	4130	4130	4130	0
275	20240627	165500	150608845	4130	4130	4130	4130	0
276	20240627	165400	150608845	4130	4130	4130	4130	0
277	20240627	165300	150608845	4130	4130	4130	4130	0
278	20240627	165200	150608845	4130	4130	4130	4130	0
279	20240627	165100	150608845	4130	4130	4130	4130	0
280	20240627	165000	150608845	4130	4130	4130	4130	0
281	20240627	164900	150608845	4130	4130	4130	4130	0
282	20240627	164800	150608845	4130	4130	4130	4130	0
283	20240627	164700	150608845	4130	4130	4130	4130	0
284	20240627	164600	150608845	4130	4130	4130	4130	0
285	20240627	164500	150608845	4130	4130	4130	4130	0
286	20240627	164400	150608845	4130	4130	4130	4130	0
287	20240627	164300	150608845	4130	4130	4130	4130	0
288	20240627	164200	150608845	4130	4130	4130	4130	0
289	20240627	164100	150608845	4130	4130	4130	4130	0
290	20240627	164000	150608845	4130	4130	4130	4130	0
291	20240627	163900	150608845	4130	4130	4130	4130	0
292	20240627	163800	150608845	4130	4130	4130	4130	0
293	20240627	163700	150608845	4130	4130	4130	4130	0
294	20240627	163600	150608845	4130	4130	4130	4130	0
295	20240627	163500	150608845	4130	4130	4130	4130	0
296	20240627	163400	150608845	4130	4130	4130	4130	0
297	20240627	163300	150608845	4130	4130	4130	4130	0
298	20240627	163200	150608845	4130	4130	4130	4130	0
299	20240627	163100	150608845	4130	4130	4130	4130	0
300	20240627	163000	150608845	4130	4130	4130	4130	0
301	20240627	162900	150608845	4130	4130	4130	4130	0
302	20240627	162800	150608845	4130	4130	4130	4130	399
303	20240627	162700	150608845	4130	4130	4130	4130	0
304	20240627	162600	150608845	4130	4130	4130	4130	0
305	20240627	162500	150608845	4130	4130	4130	4130	0
306	20240627	162400	150608845	4130	4130	4130	4130	0
307	20240627	162300	150608845	4130	4130	4130	4130	0
308	20240627	162200	150608845	4130	4130	4130	4130	0
309	20240627	162100	150608845	4130	4130	4130	4130	0
310	20240627	162000	150608845	4130	4130	4130	4130	0
311	20240627	161900	150608845	4130	4130	4130	4130	0
312	20240627	161800	150608845	4130	4130	4130	4130	0
313	20240627	161700	150608845	4130	4130	4130	4130	0
314	20240627	161600	150608845	4130	4130	4130	4130	0
315	20240627	161500	150608845	4130	4130	4130	4130	0
316	20240627	161400	150608845	4130	4130	4130	4130	0
317	20240627	161300	150608845	4130	4130	4130	4130	0
318	20240627	161200	150608845	4130	4130	4130	4130	0
319	20240627	161100	150608845	4130	4130	4130	4130	0
320	20240627	161000	150608845	4130	4130	4130	4130	0
321	20240627	160900	150608845	4130	4130	4130	4130	0
322	20240627	160800	150608845	4130	4130	4130	4130	0
323	20240627	160700	150608845	4130	4130	4130	4130	0
324	20240627	160600	150608845	4130	4130	4130	4130	0
325	20240627	160500	150608845	4130	4130	4130	4130	0
326	20240627	160400	150608845	4130	4130	4130	4130	0
327	20240627	160300	150608845	4130	4130	4130	4130	0
328	20240627	160200	150608845	4130	4130	4130	4130	0
329	20240627	160100	150608845	4130	4130	4130	4130	0
330	20240627	160000	150608845	4130	4130	4130	4130	0
331	20240627	155900	150608845	4130	4130	4130	4130	0
332	20240627	155800	150608845	4130	4130	4130	4130	399
333	20240627	155700	150608845	4130	4130	4130	4130	0
334	20240627	155600	150608845	4130	4130	4130	4130	0
335	20240627	155500	150608845	4130	4130	4130	4130	0
336	20240627	155400	150608845	4130	4130	4130	4130	0
337	20240627	155300	150608845	4130	4130	4130	4130	0
338	20240627	155200	150608845	4130	4130	4130	4130	0
339	20240627	155100	150608845	4130	4130	4130	4130	0
340	20240627	155000	150608845	4130	4130	4130	4130	0
341	20240627	154900	150608845	4130	4130	4130	4130	0
342	20240627	154800	150608845	4130	4130	4130	4130	0
343	20240627	154700	150608845	4130	4130	4130	4130	0
344	20240627	154600	150608845	4130	4130	4130	4130	0
345	20240627	154500	150608845	4130	4130	4130	4130	0
346	20240627	154400	150608845	4130	4130	4130	4130	0
347	20240627	154300	150608845	4130	4130	4130	4130	0
348	20240627	154200	150608845	4130	4130	4130	4130	0
349	20240627	154100	150608845	4130	4130	4130	4130	0
350	20240627	154000	150608845	4130	4130	4130	4130	0
351	20240627	153900	150608845	4130	4130	4130	4130	0
352	20240627	153800	150608845	4130	4130	4130	4130	0
353	20240627	153700	150608845	4130	4130	4130	4130	0
354	20240627	153600	150608845	4130	4130	4130	4130	0
355	20240627	153500	150608845	4130	4130	4130	4130	0
356	20240627	153400	150608845	4130	4130	4130	4130	0
357	20240627	153300	150608845	4130	4130	4130	4130	0
358	20240627	153200	150608845	4130	4130	4130	4130	0
359	20240627	153100	150608845	4130	4130	4130	4130	0
360	20240627	153000	150608845	4130	4130	4130	4130	399
361	20240627	152900	148960975	4125	4125	4125	4125	0
362	20240627	152800	148960975	4125	4125	4125	4125	0
363	20240627	152700	148960975	4125	4125	4125	4125	0
364	20240627	152600	148960975	4125	4125	4125	4125	0
365	20240627	152500	148960975	4125	4125	4125	4125	0
366	20240627	152400	148960975	4125	4125	4125	4125	0
367	20240627	152300	148960975	4125	4125	4125	4125	0
368	20240627	152200	148960975	4125	4125	4125	4125	0
369	20240627	152100	148960975	4125	4125	4125	4125	0
370	20240627	152000	148960975	4125	4125	4125	4125	0
371	20240627	151900	148960975	4125	4125	4125	4125	0
372	20240627	151800	148960975	4125	4125	4125	4125	0
373	20240627	151700	148960975	4125	4125	4125	4125	2
374	20240627	151600	148952725	4110	4110	4110	4110	48
375	20240627	151500	148755445	4110	4110	4125	4110	151
376	20240627	151400	148134740	4125	4125	4125	4125	0
377	20240627	151300	148134740	4125	4125	4125	4125	1
378	20240627	151200	148130615	4110	4110	4110	4110	0
379	20240627	151100	148130615	4110	4110	4110	4110	0
380	20240627	151000	148130615	4110	4110	4110	4110	0
381	20240627	150900	148130615	4110	4110	4110	4110	12
382	20240627	150800	148081295	4115	4115	4115	4115	0
383	20240627	150700	148081295	4115	4115	4115	4115	0
384	20240627	150600	148081295	4115	4115	4115	4115	0
385	20240627	150500	148081295	4115	4115	4115	4115	0
386	20240627	150400	148081295	4115	4115	4115	4115	0
387	20240627	150300	148081295	4115	4115	4115	4115	0
388	20240627	150200	148081295	4115	4115	4115	4115	4527
389	20240627	150100	129452690	4115	4115	4115	4115	0
390	20240627	150000	129452690	4115	4115	4115	4115	299
391	20240627	145900	128222305	4125	4125	4125	4125	0
392	20240627	145800	128222305	4125	4125	4125	4125	0
393	20240627	145700	128222305	4125	4125	4125	4125	0
394	20240627	145600	128222305	4125	4125	4125	4125	5
395	20240627	145500	128201680	4115	4115	4115	4115	31
396	20240627	145400	128074115	4115	4115	4115	4115	0
397	20240627	145300	128074115	4115	4115	4115	4115	0
398	20240627	145200	128074115	4115	4115	4115	4115	0
399	20240627	145100	128074115	4115	4115	4115	4115	2
400	20240627	145000	128065885	4115	4115	4115	4115	0
401	20240627	144900	128065885	4115	4115	4115	4115	0
402	20240627	144800	128065885	4115	4115	4115	4115	0
403	20240627	144700	128065885	4115	4115	4115	4115	0
404	20240627	144600	128065885	4115	4115	4115	4115	177
405	20240627	144500	127337530	4120	4120	4120	4120	0
406	20240627	144400	127337530	4120	4120	4120	4120	0
407	20240627	144300	127337530	4120	4120	4120	4120	0
408	20240627	144200	127337530	4120	4120	4120	4120	20
409	20240627	144100	127255130	4115	4115	4115	4115	74
410	20240627	144000	126950620	4120	4120	4120	4120	7
411	20240627	143900	126921780	4125	4125	4125	4125	0
412	20240627	143800	126921780	4125	4125	4125	4125	20
413	20240627	143700	126839280	4130	4130	4130	4130	0
414	20240627	143600	126839280	4130	4130	4130	4130	0
415	20240627	143500	126839280	4130	4130	4130	4130	13
416	20240627	143400	126785590	4140	4140	4140	4140	0
417	20240627	143300	126785590	4140	4140	4140	4140	0
418	20240627	143200	126785590	4140	4140	4140	4140	0
419	20240627	143100	126785590	4140	4140	4140	4140	0
420	20240627	143000	126785590	4140	4140	4140	4140	0
421	20240627	142900	126785590	4140	4140	4140	4140	0
422	20240627	142800	126785590	4140	4140	4140	4140	0
423	20240627	142700	126785590	4140	4140	4140	4140	0
424	20240627	142600	126785590	4140	4140	4140	4140	0
425	20240627	142500	126785590	4140	4140	4140	4140	0
426	20240627	142400	126785590	4140	4140	4140	4140	2
427	20240627	142300	126777310	4140	4140	4140	4140	0
428	20240627	142200	126777310	4140	4140	4140	4140	0
429	20240627	142100	126777310	4140	4140	4140	4140	0
430	20240627	142000	126777310	4140	4140	4140	4140	0
431	20240627	141900	126777310	4140	4140	4140	4140	0
432	20240627	141800	126777310	4140	4140	4140	4140	1
433	20240627	141700	126773170	4140	4140	4140	4140	0
434	20240627	141600	126773170	4140	4140	4140	4140	0
435	20240627	141500	126773170	4140	4140	4140	4140	13
436	20240627	141400	126719350	4140	4140	4140	4140	0
437	20240627	141300	126719350	4140	4140	4140	4140	0
438	20240627	141200	126719350	4140	4140	4140	4140	0
439	20240627	141100	126719350	4140	4140	4140	4140	0
440	20240627	141000	126719350	4140	4140	4140	4140	2
441	20240627	140900	126711070	4125	4125	4125	4125	0
442	20240627	140800	126711070	4125	4125	4125	4125	0
443	20240627	140700	126711070	4125	4125	4125	4125	0
444	20240627	140600	126711070	4125	4125	4125	4125	0
445	20240627	140500	126711070	4125	4125	4125	4125	0
446	20240627	140400	126711070	4125	4130	4130	4125	726
447	20240627	140300	123716310	4155	4155	4155	4155	0
448	20240627	140200	123716310	4155	4155	4155	4155	0
449	20240627	140100	123716310	4155	4155	4155	4155	0
450	20240627	140000	123716310	4155	4155	4155	4155	0
451	20240627	135900	123716310	4155	4155	4155	4155	0
452	20240627	135800	123716310	4155	4155	4155	4155	0
453	20240627	135700	123716310	4155	4155	4155	4155	0
454	20240627	135600	123716310	4155	4155	4155	4155	0
455	20240627	135500	123716310	4155	4155	4155	4155	14
456	20240627	135400	123658140	4170	4170	4170	4170	0
457	20240627	135300	123658140	4170	4170	4170	4170	0
458	20240627	135200	123658140	4170	4170	4170	4170	0
459	20240627	135100	123658140	4170	4170	4170	4170	0
460	20240627	135000	123658140	4170	4170	4170	4170	0
461	20240627	134900	123658140	4170	4170	4170	4170	0
462	20240627	134800	123658140	4170	4170	4170	4170	0
463	20240627	134700	123658140	4170	4170	4170	4170	0
464	20240627	134600	123658140	4170	4170	4170	4170	0
465	20240627	134500	123658140	4170	4170	4170	4170	0
466	20240627	134400	123658140	4170	4170	4170	4170	0
467	20240627	134300	123658140	4170	4170	4170	4170	0
468	20240627	134200	123658140	4170	4170	4170	4170	3
469	20240627	134100	123645630	4130	4130	4130	4130	1
470	20240627	134000	123641500	4190	4190	4190	4190	0
471	20240627	133900	123641500	4190	4190	4190	4190	0
472	20240627	133800	123641500	4190	4190	4190	4190	0
473	20240627	133700	123641500	4190	4190	4190	4190	0
474	20240627	133600	123641500	4190	4190	4190	4190	0
475	20240627	133500	123641500	4190	4100	4190	4100	5046
476	20240627	133400	102752960	4100	4100	4100	4100	5002
477	20240627	133300	82244760	4100	4100	4100	4100	0
478	20240627	133200	82244760	4100	4100	4100	4100	0
479	20240627	133100	82244760	4100	4100	4100	4100	0
480	20240627	133000	82244760	4100	4100	4100	4100	0
481	20240627	132900	82244760	4100	4100	4100	4100	0
482	20240627	132800	82244760	4100	4100	4100	4100	0
483	20240627	132700	82244760	4100	4100	4100	4100	0
484	20240627	132600	82244760	4100	4100	4100	4100	244
485	20240627	132500	81244360	4100	4100	4100	4100	0
486	20240627	132400	81244360	4100	4100	4100	4100	0
487	20240627	132300	81244360	4100	4100	4100	4100	0
488	20240627	132200	81244360	4100	4100	4100	4100	0
489	20240627	132100	81244360	4100	4100	4100	4100	0
490	20240627	132000	81244360	4100	4100	4100	4100	0
491	20240627	131900	81244360	4100	4100	4100	4100	0
492	20240627	131800	81244360	4100	4100	4100	4100	0
493	20240627	131700	81244360	4100	4100	4100	4100	0
494	20240627	131600	81244360	4100	4100	4100	4100	0
495	20240627	131500	81244360	4100	4100	4100	4100	20
496	20240627	131400	81162360	4100	4100	4100	4100	0
497	20240627	131300	81162360	4100	4100	4100	4100	0
498	20240627	131200	81162360	4100	4100	4100	4100	0
499	20240627	131100	81162360	4100	4100	4100	4100	0
500	20240627	131000	81162360	4100	4100	4100	4100	0
501	20240627	130900	81162360	4100	4100	4100	4100	10
502	20240627	130800	81121360	4100	4100	4100	4100	792
503	20240627	130700	77874160	4100	4100	4100	4100	0
504	20240627	130600	77874160	4100	4100	4100	4100	0
505	20240627	130500	77874160	4100	4100	4100	4100	0
506	20240627	130400	77874160	4100	4100	4100	4100	0
507	20240627	130300	77874160	4100	4100	4100	4100	0
508	20240627	130200	77874160	4100	4100	4100	4100	0
509	20240627	130100	77874160	4100	4100	4100	4100	0
510	20240627	130000	77874160	4100	4100	4100	4100	0
511	20240627	125900	77874160	4100	4100	4100	4100	0
512	20240627	125800	77874160	4100	4100	4100	4100	0
513	20240627	125700	77874160	4100	4100	4100	4100	12
514	20240627	125600	77824960	4100	4100	4100	4100	0
515	20240627	125500	77824960	4100	4100	4100	4100	10
516	20240627	125400	77783960	4100	4100	4100	4100	0
517	20240627	125300	77783960	4100	4100	4100	4100	0
518	20240627	125200	77783960	4100	4100	4100	4100	0
519	20240627	125100	77783960	4100	4100	4100	4100	0
520	20240627	125000	77783960	4100	4100	4100	4100	0
521	20240627	124900	77783960	4100	4100	4100	4100	0
522	20240627	124800	77783960	4100	4100	4100	4100	0
523	20240627	124700	77783960	4100	4090	4100	4090	901
524	20240627	124600	74098860	4090	4090	4090	4090	4000
525	20240627	124500	57738860	4090	4090	4090	4090	0
526	20240627	124400	57738860	4090	4095	4095	4090	3579
527	20240627	124300	43090450	4100	4100	4100	4100	0
528	20240627	124200	43090450	4100	4100	4100	4100	0
529	20240627	124100	43090450	4100	4100	4100	4100	0
530	20240627	124000	43090450	4100	4100	4100	4100	0
531	20240627	123900	43090450	4100	4100	4100	4100	1
532	20240627	123800	43086350	4100	4100	4100	4100	0
533	20240627	123700	43086350	4100	4100	4100	4100	0
534	20240627	123600	43086350	4100	4100	4100	4100	0
535	20240627	123500	43086350	4100	4100	4100	4100	10
536	20240627	123400	43045350	4095	4095	4095	4095	150
537	20240627	123300	42431100	4095	4095	4095	4095	368
538	20240627	123200	40924140	4095	4095	4095	4095	200
539	20240627	123100	40105140	4095	4095	4095	4095	0
540	20240627	123000	40105140	4095	4095	4095	4095	0
541	20240627	122900	40105140	4095	4095	4095	4095	0
542	20240627	122800	40105140	4095	4095	4095	4095	0
543	20240627	122700	40105140	4095	4095	4095	4095	0
544	20240627	122600	40105140	4095	4095	4095	4095	378
545	20240627	122500	38557230	4100	4100	4100	4100	0
546	20240627	122400	38557230	4100	4100	4100	4100	45
547	20240627	122300	38372730	4100	4100	4100	4100	0
548	20240627	122200	38372730	4100	4100	4100	4100	0
549	20240627	122100	38372730	4100	4100	4100	4100	30
550	20240627	122000	38249730	4100	4100	4100	4100	0
551	20240627	121900	38249730	4100	4100	4100	4100	0
552	20240627	121800	38249730	4100	4100	4100	4100	700
553	20240627	121700	35379730	4100	4100	4100	4100	0
554	20240627	121600	35379730	4100	4100	4100	4100	10
555	20240627	121500	35338730	4095	4095	4095	4095	361
556	20240627	121400	33860435	4100	4100	4100	4100	0
557	20240627	121300	33860435	4100	4100	4100	4100	50
558	20240627	121200	33655435	4100	4100	4100	4100	0
559	20240627	121100	33655435	4100	4100	4100	4100	0
560	20240627	121000	33655435	4100	4100	4100	4100	0
561	20240627	120900	33655435	4100	4100	4100	4100	0
562	20240627	120800	33655435	4100	4100	4100	4100	30
563	20240627	120700	33532435	4100	4100	4100	4100	0
564	20240627	120600	33532435	4100	4100	4100	4100	0
565	20240627	120500	33532435	4100	4100	4100	4100	0
566	20240627	120400	33532435	4100	4100	4100	4100	0
567	20240627	120300	33532435	4100	4100	4100	4100	100
568	20240627	120200	33122435	4100	4100	4100	4100	0
569	20240627	120100	33122435	4100	4100	4100	4100	0
570	20240627	120000	33122435	4100	4100	4100	4100	0
571	20240627	115900	33122435	4100	4100	4100	4100	0
572	20240627	115800	33122435	4100	4100	4100	4100	0
573	20240627	115700	33122435	4100	4100	4100	4100	0
574	20240627	115600	33122435	4100	4100	4100	4100	0
575	20240627	115500	33122435	4100	4100	4100	4100	10
576	20240627	115400	33081435	4100	4095	4100	4095	82
577	20240627	115300	32745640	4100	4100	4100	4100	200
578	20240627	115200	31925640	4100	4100	4100	4100	200
579	20240627	115100	31105640	4100	4100	4100	4100	100
580	20240627	115000	30695640	4100	4100	4100	4100	7
581	20240627	114900	30666940	4100	4100	4100	4100	0
582	20240627	114800	30666940	4100	4100	4100	4100	0
583	20240627	114700	30666940	4100	4100	4100	4100	0
584	20240627	114600	30666940	4100	4100	4100	4100	0
585	20240627	114500	30666940	4100	4100	4100	4100	0
586	20240627	114400	30666940	4100	4100	4100	4100	0
587	20240627	114300	30666940	4100	4100	4100	4100	0
588	20240627	114200	30666940	4100	4100	4100	4100	0
589	20240627	114100	30666940	4100	4100	4100	4100	0
590	20240627	114000	30666940	4100	4100	4100	4100	0
591	20240627	113900	30666940	4100	4100	4100	4100	0
592	20240627	113800	30666940	4100	4100	4100	4100	0
593	20240627	113700	30666940	4100	4100	4100	4100	0
594	20240627	113600	30666940	4100	4100	4100	4100	11
595	20240627	113500	30621840	4095	4095	4095	4095	0
596	20240627	113400	30621840	4095	4095	4095	4095	3
597	20240627	113300	30609555	4095	4095	4095	4095	0
598	20240627	113200	30609555	4095	4095	4095	4095	20
599	20240627	113100	30527655	4095	4095	4095	4095	0
600	20240627	113000	30527655	4095	4095	4095	4095	0
601	20240627	112900	30527655	4095	4095	4095	4095	0
602	20240627	112800	30527655	4095	4095	4095	4095	0
603	20240627	112700	30527655	4095	4095	4095	4095	0
604	20240627	112600	30527655	4095	4095	4095	4095	0
605	20240627	112500	30527655	4095	4095	4095	4095	0
606	20240627	112400	30527655	4095	4095	4095	4095	0
607	20240627	112300	30527655	4095	4095	4095	4095	0
608	20240627	112200	30527655	4095	4095	4095	4095	0
609	20240627	112100	30527655	4095	4095	4095	4095	0
610	20240627	112000	30527655	4095	4095	4095	4095	0
611	20240627	111900	30527655	4095	4095	4095	4095	0
612	20240627	111800	30527655	4095	4095	4095	4095	13
613	20240627	111700	30474420	4100	4100	4100	4100	0
614	20240627	111600	30474420	4100	4100	4100	4100	10
615	20240627	111500	30433420	4095	4095	4095	4095	49
616	20240627	111400	30232765	4095	4095	4095	4095	1
617	20240627	111300	30228670	4095	4095	4095	4095	0
618	20240627	111200	30228670	4095	4095	4095	4095	0
619	20240627	111100	30228670	4095	4095	4095	4095	0
620	20240627	111000	30228670	4095	4095	4095	4095	0
621	20240627	110900	30228670	4095	4095	4095	4095	0
622	20240627	110800	30228670	4095	4095	4095	4095	0
623	20240627	110700	30228670	4095	4095	4095	4095	32
624	20240627	110600	30097630	4095	4095	4095	4095	0
625	20240627	110500	30097630	4095	4095	4095	4095	10
626	20240627	110400	30056680	4095	4095	4095	4095	0
627	20240627	110300	30056680	4095	4095	4095	4095	197
628	20240627	110200	29249965	4095	4095	4095	4095	700
629	20240627	110100	26383465	4095	4095	4095	4095	0
630	20240627	110000	26383465	4095	4095	4095	4095	200
631	20240627	105900	25564465	4095	4095	4095	4095	0
632	20240627	105800	25564465	4095	4100	4100	4095	1524
633	20240627	105700	19316345	4110	4110	4110	4110	0
634	20240627	105600	19316345	4110	4110	4110	4110	10
635	20240627	105500	19275245	4105	4110	4110	4105	11
636	20240627	105400	19230085	4110	4110	4110	4110	0
637	20240627	105300	19230085	4110	4110	4110	4110	0
638	20240627	105200	19230085	4110	4110	4110	4110	0
639	20240627	105100	19230085	4110	4110	4110	4110	0
640	20240627	105000	19230085	4110	4110	4110	4110	40
641	20240627	104900	19065685	4110	4110	4110	4110	0
642	20240627	104800	19065685	4110	4110	4110	4110	0
643	20240627	104700	19065685	4110	4110	4110	4110	0
644	20240627	104600	19065685	4110	4110	4110	4110	0
645	20240627	104500	19065685	4110	4110	4110	4110	0
646	20240627	104400	19065685	4110	4110	4110	4110	0
647	20240627	104300	19065685	4110	4110	4110	4110	0
648	20240627	104200	19065685	4110	4110	4110	4110	10
649	20240627	104100	19024585	4110	4110	4110	4110	0
650	20240627	104000	19024585	4110	4110	4110	4110	0
651	20240627	103900	19024585	4110	4110	4110	4110	7
652	20240627	103800	18995815	4110	4110	4110	4110	12
653	20240627	103700	18946495	4110	4110	4110	4110	0
654	20240627	103600	18946495	4110	4110	4110	4110	10
655	20240627	103500	18905395	4110	4110	4110	4110	0
656	20240627	103400	18905395	4110	4110	4110	4110	0
657	20240627	103300	18905395	4110	4110	4110	4110	0
658	20240627	103200	18905395	4110	4110	4110	4110	0
659	20240627	103100	18905395	4110	4110	4110	4110	1
660	20240627	103000	18901285	4110	4110	4110	4110	2
661	20240627	102900	18893065	4110	4110	4110	4110	15
662	20240627	102800	18831415	4110	4110	4110	4110	5
663	20240627	102700	18810865	4110	4110	4110	4110	0
664	20240627	102600	18810865	4110	4110	4110	4110	2
665	20240627	102500	18802645	4095	4095	4095	4095	0
666	20240627	102400	18802645	4095	4095	4095	4095	0
667	20240627	102300	18802645	4095	4095	4095	4095	0
668	20240627	102200	18802645	4095	4095	4095	4095	0
669	20240627	102100	18802645	4095	4095	4095	4095	0
670	20240627	102000	18802645	4095	4095	4095	4095	0
671	20240627	101900	18802645	4095	4095	4095	4095	0
672	20240627	101800	18802645	4095	4095	4095	4095	10
673	20240627	101700	18761695	4110	4110	4110	4110	0
674	20240627	101600	18761695	4110	4110	4110	4110	10
675	20240627	101500	18720595	4110	4110	4110	4110	0
676	20240627	101400	18720595	4110	4110	4110	4110	0
677	20240627	101300	18720595	4110	4110	4110	4110	0
678	20240627	101200	18720595	4110	4110	4110	4110	10
679	20240627	101100	18679495	4110	4110	4110	4110	2
680	20240627	101000	18671275	4110	4110	4110	4110	0
681	20240627	100900	18671275	4110	4110	4110	4110	0
682	20240627	100800	18671275	4110	4110	4110	4110	0
683	20240627	100700	18671275	4110	4110	4110	4110	0
684	20240627	100600	18671275	4110	4110	4110	4110	0
685	20240627	100500	18671275	4110	4110	4110	4110	0
686	20240627	100400	18671275	4110	4110	4110	4110	0
687	20240627	100300	18671275	4110	4110	4110	4110	0
688	20240627	100200	18671275	4110	4110	4110	4110	2
689	20240627	100100	18663055	4110	4110	4110	4110	2
690	20240627	100000	18654835	4090	4090	4090	4090	1
691	20240627	095900	18650745	4110	4110	4110	4110	0
692	20240627	095800	18650745	4110	4110	4110	4110	0
693	20240627	095700	18650745	4110	4110	4110	4110	0
694	20240627	095600	18650745	4110	4110	4110	4110	10
695	20240627	095500	18609645	4090	4090	4090	4090	0
696	20240627	095400	18609645	4090	4090	4090	4090	0
697	20240627	095300	18609645	4090	4100	4100	4090	482
698	20240627	095200	16638115	4090	4090	4090	4090	0
699	20240627	095100	16638115	4090	4090	4090	4090	0
700	20240627	095000	16638115	4090	4090	4090	4090	0
701	20240627	094900	16638115	4090	4090	4090	4090	0
702	20240627	094800	16638115	4090	4090	4090	4090	0
703	20240627	094700	16638115	4090	4090	4090	4090	0
704	20240627	094600	16638115	4090	4090	4090	4090	0
705	20240627	094500	16638115	4090	4090	4090	4090	0
706	20240627	094400	16638115	4090	4095	4095	4090	100
707	20240627	094300	16229065	4095	4095	4095	4095	0
708	20240627	094200	16229065	4095	4095	4095	4095	1
709	20240627	094100	16224970	4110	4110	4110	4110	0
710	20240627	094000	16224970	4110	4110	4110	4110	0
711	20240627	093900	16224970	4110	4110	4110	4110	0
712	20240627	093800	16224970	4110	4110	4110	4110	1
713	20240627	093700	16220860	4090	4090	4090	4090	0
714	20240627	093600	16220860	4090	4110	4110	4090	2010
715	20240627	093500	7990030	4110	4110	4110	4110	0
716	20240627	093400	7990030	4110	4110	4110	4110	0
717	20240627	093300	7990030	4110	4110	4110	4110	0
718	20240627	093200	7990030	4110	4110	4110	4110	2
719	20240627	093100	7981810	4110	4110	4110	4110	0
720	20240627	093000	7981810	4110	4110	4110	4110	0
721	20240627	092900	7981810	4110	4110	4110	4110	0
722	20240627	092800	7981810	4110	4110	4110	4110	1
723	20240627	092700	7977700	4095	4095	4095	4095	0
724	20240627	092600	7977700	4095	4095	4095	4095	11
725	20240627	092500	7932655	4110	4110	4110	4110	0
726	20240627	092400	7932655	4110	4110	4110	4110	0
727	20240627	092300	7932655	4110	4110	4110	4110	2
728	20240627	092200	7924435	4095	4095	4095	4095	0
729	20240627	092100	7924435	4095	4100	4100	4095	200
730	20240627	092000	7105315	4110	4110	4110	4110	0
731	20240627	091900	7105315	4110	4110	4110	4110	0
732	20240627	091800	7105315	4110	4110	4110	4110	0
733	20240627	091700	7105315	4110	4110	4110	4110	0
734	20240627	091600	7105315	4110	4110	4110	4110	11
735	20240627	091500	7060105	4095	4095	4095	4095	0
736	20240627	091400	7060105	4095	4095	4095	4095	0
737	20240627	091300	7060105	4095	4100	4100	4095	96
738	20240627	091200	6666965	4095	4100	4100	4095	471
739	20240627	091100	4738075	4095	4095	4095	4095	0
740	20240627	091000	4738075	4095	4100	4100	4095	500
741	20240627	090900	2689615	4110	4110	4110	4105	533
742	20240627	090800	501595	4120	4120	4120	4120	1
743	20240627	090700	497475	4120	4120	4120	4120	0
744	20240627	090600	497475	4120	4120	4120	4120	0
745	20240627	090500	497475	4120	4120	4120	4120	1
746	20240627	090400	493355	4105	4105	4105	4105	0
747	20240627	090300	493355	4105	4105	4105	4105	0
748	20240627	090200	493355	4105	4110	4110	4105	79
749	20240627	090100	168910	4115	4115	4115	4115	0
750	20240627	090000	168910	4115	4120	4120	4115	41