KissMeData/388800/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213000	77202140	2090	2090	2090	2090	41
3	20240627	212900	77202140	2090	2090	2090	2090	0
4	20240627	212800	77202140	2090	2090	2090	2090	0
5	20240627	212700	77202140	2090	2090	2090	2090	0
6	20240627	212600	77202140	2090	2090	2090	2090	0
7	20240627	212500	77202140	2090	2090	2090	2090	0
8	20240627	212400	77202140	2090	2090	2090	2090	0
9	20240627	212300	77202140	2090	2090	2090	2090	0
10	20240627	212200	77202140	2090	2090	2090	2090	0
11	20240627	212100	77202140	2090	2090	2090	2090	0
12	20240627	212000	77202140	2090	2090	2090	2090	0
13	20240627	211900	77202140	2090	2090	2090	2090	0
14	20240627	211800	77202140	2090	2090	2090	2090	0
15	20240627	211700	77202140	2090	2090	2090	2090	0
16	20240627	211600	77202140	2090	2090	2090	2090	0
17	20240627	211500	77202140	2090	2090	2090	2090	0
18	20240627	211400	77202140	2090	2090	2090	2090	0
19	20240627	211300	77202140	2090	2090	2090	2090	0
20	20240627	211200	77202140	2090	2090	2090	2090	0
21	20240627	211100	77202140	2090	2090	2090	2090	0
22	20240627	211000	77202140	2090	2090	2090	2090	0
23	20240627	210900	77202140	2090	2090	2090	2090	0
24	20240627	210800	77202140	2090	2090	2090	2090	0
25	20240627	210700	77202140	2090	2090	2090	2090	0
26	20240627	210600	77202140	2090	2090	2090	2090	0
27	20240627	210500	77202140	2090	2090	2090	2090	0
28	20240627	210400	77202140	2090	2090	2090	2090	0
29	20240627	210300	77202140	2090	2090	2090	2090	0
30	20240627	210200	77202140	2090	2090	2090	2090	0
31	20240627	210100	77202140	2090	2090	2090	2090	0
32	20240627	210000	77202140	2090	2090	2090	2090	41
33	20240627	205900	77202140	2090	2090	2090	2090	0
34	20240627	205800	77202140	2090	2090	2090	2090	0
35	20240627	205700	77202140	2090	2090	2090	2090	0
36	20240627	205600	77202140	2090	2090	2090	2090	0
37	20240627	205500	77202140	2090	2090	2090	2090	0
38	20240627	205400	77202140	2090	2090	2090	2090	0
39	20240627	205300	77202140	2090	2090	2090	2090	0
40	20240627	205200	77202140	2090	2090	2090	2090	0
41	20240627	205100	77202140	2090	2090	2090	2090	0
42	20240627	205000	77202140	2090	2090	2090	2090	0
43	20240627	204900	77202140	2090	2090	2090	2090	0
44	20240627	204800	77202140	2090	2090	2090	2090	0
45	20240627	204700	77202140	2090	2090	2090	2090	0
46	20240627	204600	77202140	2090	2090	2090	2090	0
47	20240627	204500	77202140	2090	2090	2090	2090	0
48	20240627	204400	77202140	2090	2090	2090	2090	0
49	20240627	204300	77202140	2090	2090	2090	2090	0
50	20240627	204200	77202140	2090	2090	2090	2090	0
51	20240627	204100	77202140	2090	2090	2090	2090	0
52	20240627	204000	77202140	2090	2090	2090	2090	0
53	20240627	203900	77202140	2090	2090	2090	2090	0
54	20240627	203800	77202140	2090	2090	2090	2090	0
55	20240627	203700	77202140	2090	2090	2090	2090	0
56	20240627	203600	77202140	2090	2090	2090	2090	0
57	20240627	203500	77202140	2090	2090	2090	2090	0
58	20240627	203400	77202140	2090	2090	2090	2090	0
59	20240627	203300	77202140	2090	2090	2090	2090	0
60	20240627	203200	77202140	2090	2090	2090	2090	0
61	20240627	203100	77202140	2090	2090	2090	2090	0
62	20240627	203000	77202140	2090	2090	2090	2090	41
63	20240627	202900	77202140	2090	2090	2090	2090	0
64	20240627	202800	77202140	2090	2090	2090	2090	0
65	20240627	202700	77202140	2090	2090	2090	2090	0
66	20240627	202600	77202140	2090	2090	2090	2090	0
67	20240627	202500	77202140	2090	2090	2090	2090	0
68	20240627	202400	77202140	2090	2090	2090	2090	0
69	20240627	202300	77202140	2090	2090	2090	2090	0
70	20240627	202200	77202140	2090	2090	2090	2090	0
71	20240627	202100	77202140	2090	2090	2090	2090	0
72	20240627	202000	77202140	2090	2090	2090	2090	0
73	20240627	201900	77202140	2090	2090	2090	2090	0
74	20240627	201800	77202140	2090	2090	2090	2090	0
75	20240627	201700	77202140	2090	2090	2090	2090	0
76	20240627	201600	77202140	2090	2090	2090	2090	0
77	20240627	201500	77202140	2090	2090	2090	2090	0
78	20240627	201400	77202140	2090	2090	2090	2090	0
79	20240627	201300	77202140	2090	2090	2090	2090	0
80	20240627	201200	77202140	2090	2090	2090	2090	0
81	20240627	201100	77202140	2090	2090	2090	2090	0
82	20240627	201000	77202140	2090	2090	2090	2090	0
83	20240627	200900	77202140	2090	2090	2090	2090	0
84	20240627	200800	77202140	2090	2090	2090	2090	0
85	20240627	200700	77202140	2090	2090	2090	2090	0
86	20240627	200600	77202140	2090	2090	2090	2090	0
87	20240627	200500	77202140	2090	2090	2090	2090	0
88	20240627	200400	77202140	2090	2090	2090	2090	0
89	20240627	200300	77202140	2090	2090	2090	2090	0
90	20240627	200200	77202140	2090	2090	2090	2090	0
91	20240627	200100	77202140	2090	2090	2090	2090	0
92	20240627	200000	77202140	2090	2090	2090	2090	41
93	20240627	195900	77202140	2090	2090	2090	2090	0
94	20240627	195800	77202140	2090	2090	2090	2090	0
95	20240627	195700	77202140	2090	2090	2090	2090	0
96	20240627	195600	77202140	2090	2090	2090	2090	0
97	20240627	195500	77202140	2090	2090	2090	2090	0
98	20240627	195400	77202140	2090	2090	2090	2090	0
99	20240627	195300	77202140	2090	2090	2090	2090	0
100	20240627	195200	77202140	2090	2090	2090	2090	0
101	20240627	195100	77202140	2090	2090	2090	2090	0
102	20240627	195000	77202140	2090	2090	2090	2090	0
103	20240627	194900	77202140	2090	2090	2090	2090	0
104	20240627	194800	77202140	2090	2090	2090	2090	0
105	20240627	194700	77202140	2090	2090	2090	2090	0
106	20240627	194600	77202140	2090	2090	2090	2090	0
107	20240627	194500	77202140	2090	2090	2090	2090	0
108	20240627	194400	77202140	2090	2090	2090	2090	0
109	20240627	194300	77202140	2090	2090	2090	2090	0
110	20240627	194200	77202140	2090	2090	2090	2090	0
111	20240627	194100	77202140	2090	2090	2090	2090	0
112	20240627	194000	77202140	2090	2090	2090	2090	0
113	20240627	193900	77202140	2090	2090	2090	2090	0
114	20240627	193800	77202140	2090	2090	2090	2090	0
115	20240627	193700	77202140	2090	2090	2090	2090	0
116	20240627	193600	77202140	2090	2090	2090	2090	0
117	20240627	193500	77202140	2090	2090	2090	2090	0
118	20240627	193400	77202140	2090	2090	2090	2090	0
119	20240627	193300	77202140	2090	2090	2090	2090	0
120	20240627	193200	77202140	2090	2090	2090	2090	0
121	20240627	193100	77202140	2090	2090	2090	2090	0
122	20240627	193000	77202140	2090	2090	2090	2090	41
123	20240627	192900	77202140	2090	2090	2090	2090	0
124	20240627	192800	77202140	2090	2090	2090	2090	0
125	20240627	192700	77202140	2090	2090	2090	2090	0
126	20240627	192600	77202140	2090	2090	2090	2090	0
127	20240627	192500	77202140	2090	2090	2090	2090	0
128	20240627	192400	77202140	2090	2090	2090	2090	0
129	20240627	192300	77202140	2090	2090	2090	2090	0
130	20240627	192200	77202140	2090	2090	2090	2090	0
131	20240627	192100	77202140	2090	2090	2090	2090	0
132	20240627	192000	77202140	2090	2090	2090	2090	0
133	20240627	191900	77202140	2090	2090	2090	2090	0
134	20240627	191800	77202140	2090	2090	2090	2090	0
135	20240627	191700	77202140	2090	2090	2090	2090	0
136	20240627	191600	77202140	2090	2090	2090	2090	0
137	20240627	191500	77202140	2090	2090	2090	2090	0
138	20240627	191400	77202140	2090	2090	2090	2090	0
139	20240627	191300	77202140	2090	2090	2090	2090	0
140	20240627	191200	77202140	2090	2090	2090	2090	0
141	20240627	191100	77202140	2090	2090	2090	2090	0
142	20240627	191000	77202140	2090	2090	2090	2090	0
143	20240627	190900	77202140	2090	2090	2090	2090	0
144	20240627	190800	77202140	2090	2090	2090	2090	0
145	20240627	190700	77202140	2090	2090	2090	2090	0
146	20240627	190600	77202140	2090	2090	2090	2090	0
147	20240627	190500	77202140	2090	2090	2090	2090	0
148	20240627	190400	77202140	2090	2090	2090	2090	0
149	20240627	190300	77202140	2090	2090	2090	2090	0
150	20240627	190200	77202140	2090	2090	2090	2090	0
151	20240627	190100	77202140	2090	2090	2090	2090	0
152	20240627	190000	77202140	2090	2090	2090	2090	41
153	20240627	185900	77202140	2090	2090	2090	2090	0
154	20240627	185800	77202140	2090	2090	2090	2090	0
155	20240627	185700	77202140	2090	2090	2090	2090	0
156	20240627	185600	77202140	2090	2090	2090	2090	0
157	20240627	185500	77202140	2090	2090	2090	2090	0
158	20240627	185400	77202140	2090	2090	2090	2090	0
159	20240627	185300	77202140	2090	2090	2090	2090	0
160	20240627	185200	77202140	2090	2090	2090	2090	0
161	20240627	185100	77202140	2090	2090	2090	2090	0
162	20240627	185000	77202140	2090	2090	2090	2090	0
163	20240627	184900	77202140	2090	2090	2090	2090	0
164	20240627	184800	77202140	2090	2090	2090	2090	0
165	20240627	184700	77202140	2090	2090	2090	2090	0
166	20240627	184600	77202140	2090	2090	2090	2090	0
167	20240627	184500	77202140	2090	2090	2090	2090	0
168	20240627	184400	77202140	2090	2090	2090	2090	0
169	20240627	184300	77202140	2090	2090	2090	2090	0
170	20240627	184200	77202140	2090	2090	2090	2090	0
171	20240627	184100	77202140	2090	2090	2090	2090	0
172	20240627	184000	77202140	2090	2090	2090	2090	0
173	20240627	183900	77202140	2090	2090	2090	2090	0
174	20240627	183800	77202140	2090	2090	2090	2090	0
175	20240627	183700	77202140	2090	2090	2090	2090	0
176	20240627	183600	77202140	2090	2090	2090	2090	0
177	20240627	183500	77202140	2090	2090	2090	2090	0
178	20240627	183400	77202140	2090	2090	2090	2090	0
179	20240627	183300	77202140	2090	2090	2090	2090	0
180	20240627	183200	77202140	2090	2090	2090	2090	0
181	20240627	183100	77202140	2090	2090	2090	2090	0
182	20240627	183000	77202140	2090	2090	2090	2090	41
183	20240627	182900	77202140	2090	2090	2090	2090	0
184	20240627	182800	77202140	2090	2090	2090	2090	0
185	20240627	182700	77202140	2090	2090	2090	2090	0
186	20240627	182600	77202140	2090	2090	2090	2090	0
187	20240627	182500	77202140	2090	2090	2090	2090	0
188	20240627	182400	77202140	2090	2090	2090	2090	0
189	20240627	182300	77202140	2090	2090	2090	2090	0
190	20240627	182200	77202140	2090	2090	2090	2090	0
191	20240627	182100	77202140	2090	2090	2090	2090	0
192	20240627	182000	77202140	2090	2090	2090	2090	0
193	20240627	181900	77202140	2090	2090	2090	2090	0
194	20240627	181800	77202140	2090	2090	2090	2090	0
195	20240627	181700	77202140	2090	2090	2090	2090	0
196	20240627	181600	77202140	2090	2090	2090	2090	0
197	20240627	181500	77202140	2090	2090	2090	2090	0
198	20240627	181400	77202140	2090	2090	2090	2090	0
199	20240627	181300	77202140	2090	2090	2090	2090	0
200	20240627	181200	77202140	2090	2090	2090	2090	0
201	20240627	181100	77202140	2090	2090	2090	2090	0
202	20240627	181000	77202140	2090	2090	2090	2090	0
203	20240627	180900	77202140	2090	2090	2090	2090	0
204	20240627	180800	77202140	2090	2090	2090	2090	0
205	20240627	180700	77202140	2090	2090	2090	2090	0
206	20240627	180600	77202140	2090	2090	2090	2090	0
207	20240627	180500	77202140	2090	2090	2090	2090	0
208	20240627	180400	77202140	2090	2090	2090	2090	0
209	20240627	180300	77202140	2090	2090	2090	2090	0
210	20240627	180200	77202140	2090	2090	2090	2090	0
211	20240627	180100	77202140	2090	2090	2090	2090	0
212	20240627	180000	77202140	2090	2090	2090	2090	41
213	20240627	175900	77202140	2090	2090	2090	2090	0
214	20240627	175800	77202140	2090	2090	2090	2090	0
215	20240627	175700	77202140	2090	2090	2090	2090	0
216	20240627	175600	77202140	2090	2090	2090	2090	0
217	20240627	175500	77202140	2090	2090	2090	2090	0
218	20240627	175400	77202140	2090	2090	2090	2090	0
219	20240627	175300	77202140	2090	2090	2090	2090	0
220	20240627	175200	77202140	2090	2090	2090	2090	0
221	20240627	175100	77202140	2090	2090	2090	2090	0
222	20240627	175000	77202140	2090	2090	2090	2090	0
223	20240627	174900	77202140	2090	2090	2090	2090	0
224	20240627	174800	77202140	2090	2090	2090	2090	0
225	20240627	174700	77202140	2090	2090	2090	2090	0
226	20240627	174600	77202140	2090	2090	2090	2090	0
227	20240627	174500	77202140	2090	2090	2090	2090	0
228	20240627	174400	77202140	2090	2090	2090	2090	0
229	20240627	174300	77202140	2090	2090	2090	2090	0
230	20240627	174200	77202140	2090	2090	2090	2090	0
231	20240627	174100	77202140	2090	2090	2090	2090	0
232	20240627	174000	77202140	2090	2090	2090	2090	0
233	20240627	173900	77202140	2090	2090	2090	2090	0
234	20240627	173800	77202140	2090	2090	2090	2090	0
235	20240627	173700	77202140	2090	2090	2090	2090	0
236	20240627	173600	77202140	2090	2090	2090	2090	0
237	20240627	173500	77202140	2090	2090	2090	2090	0
238	20240627	173400	77202140	2090	2090	2090	2090	0
239	20240627	173300	77202140	2090	2090	2090	2090	0
240	20240627	173200	77202140	2090	2090	2090	2090	0
241	20240627	173100	77202140	2090	2090	2090	2090	0
242	20240627	173000	77202140	2090	2090	2090	2090	41
243	20240627	172900	77202140	2090	2090	2090	2090	0
244	20240627	172800	77202140	2090	2090	2090	2090	0
245	20240627	172700	77202140	2090	2090	2090	2090	0
246	20240627	172600	77202140	2090	2090	2090	2090	0
247	20240627	172500	77202140	2090	2090	2090	2090	0
248	20240627	172400	77202140	2090	2090	2090	2090	0
249	20240627	172300	77202140	2090	2090	2090	2090	0
250	20240627	172200	77202140	2090	2090	2090	2090	0
251	20240627	172100	77202140	2090	2090	2090	2090	0
252	20240627	172000	77202140	2090	2090	2090	2090	0
253	20240627	171900	77202140	2090	2090	2090	2090	0
254	20240627	171800	77202140	2090	2090	2090	2090	0
255	20240627	171700	77202140	2090	2090	2090	2090	0
256	20240627	171600	77202140	2090	2090	2090	2090	0
257	20240627	171500	77202140	2090	2090	2090	2090	0
258	20240627	171400	77202140	2090	2090	2090	2090	0
259	20240627	171300	77202140	2090	2090	2090	2090	0
260	20240627	171200	77202140	2090	2090	2090	2090	0
261	20240627	171100	77202140	2090	2090	2090	2090	0
262	20240627	171000	77202140	2090	2090	2090	2090	0
263	20240627	170900	77202140	2090	2090	2090	2090	0
264	20240627	170800	77202140	2090	2090	2090	2090	0
265	20240627	170700	77202140	2090	2090	2090	2090	0
266	20240627	170600	77202140	2090	2090	2090	2090	0
267	20240627	170500	77202140	2090	2090	2090	2090	0
268	20240627	170400	77202140	2090	2090	2090	2090	0
269	20240627	170300	77202140	2090	2090	2090	2090	0
270	20240627	170200	77202140	2090	2090	2090	2090	0
271	20240627	170100	77202140	2090	2090	2090	2090	0
272	20240627	170000	77202140	2090	2090	2090	2090	41
273	20240627	165900	77202140	2090	2090	2090	2090	0
274	20240627	165800	77202140	2090	2090	2090	2090	0
275	20240627	165700	77202140	2090	2090	2090	2090	0
276	20240627	165600	77202140	2090	2090	2090	2090	0
277	20240627	165500	77202140	2090	2090	2090	2090	0
278	20240627	165400	77202140	2090	2090	2090	2090	0
279	20240627	165300	77202140	2090	2090	2090	2090	0
280	20240627	165200	77202140	2090	2090	2090	2090	0
281	20240627	165100	77202140	2090	2090	2090	2090	0
282	20240627	165000	77202140	2090	2090	2090	2090	0
283	20240627	164900	77202140	2090	2090	2090	2090	0
284	20240627	164800	77202140	2090	2090	2090	2090	0
285	20240627	164700	77202140	2090	2090	2090	2090	0
286	20240627	164600	77202140	2090	2090	2090	2090	0
287	20240627	164500	77202140	2090	2090	2090	2090	0
288	20240627	164400	77202140	2090	2090	2090	2090	0
289	20240627	164300	77202140	2090	2090	2090	2090	0
290	20240627	164200	77202140	2090	2090	2090	2090	0
291	20240627	164100	77202140	2090	2090	2090	2090	0
292	20240627	164000	77202140	2090	2090	2090	2090	0
293	20240627	163900	77202140	2090	2090	2090	2090	0
294	20240627	163800	77202140	2090	2090	2090	2090	0
295	20240627	163700	77202140	2090	2090	2090	2090	0
296	20240627	163600	77202140	2090	2090	2090	2090	0
297	20240627	163500	77202140	2090	2090	2090	2090	0
298	20240627	163400	77202140	2090	2090	2090	2090	0
299	20240627	163300	77202140	2090	2090	2090	2090	0
300	20240627	163200	77202140	2090	2090	2090	2090	0
301	20240627	163100	77202140	2090	2090	2090	2090	0
302	20240627	163000	77202140	2090	2090	2090	2090	41
303	20240627	162900	77202140	2090	2090	2090	2090	0
304	20240627	162800	77202140	2090	2090	2090	2090	0
305	20240627	162700	77202140	2090	2090	2090	2090	0
306	20240627	162600	77202140	2090	2090	2090	2090	0
307	20240627	162500	77202140	2090	2090	2090	2090	0
308	20240627	162400	77202140	2090	2090	2090	2090	0
309	20240627	162300	77202140	2090	2090	2090	2090	0
310	20240627	162200	77202140	2090	2090	2090	2090	0
311	20240627	162100	77202140	2090	2090	2090	2090	0
312	20240627	162000	77202140	2090	2090	2090	2090	0
313	20240627	161900	77202140	2090	2090	2090	2090	0
314	20240627	161800	77202140	2090	2090	2090	2090	0
315	20240627	161700	77202140	2090	2090	2090	2090	0
316	20240627	161600	77202140	2090	2090	2090	2090	0
317	20240627	161500	77202140	2090	2090	2090	2090	0
318	20240627	161400	77202140	2090	2090	2090	2090	0
319	20240627	161300	77202140	2090	2090	2090	2090	0
320	20240627	161200	77202140	2090	2090	2090	2090	0
321	20240627	161100	77202140	2090	2090	2090	2090	0
322	20240627	161000	77202140	2090	2090	2090	2090	0
323	20240627	160900	77202140	2090	2090	2090	2090	0
324	20240627	160800	77202140	2090	2090	2090	2090	0
325	20240627	160700	77202140	2090	2090	2090	2090	0
326	20240627	160600	77202140	2090	2090	2090	2090	0
327	20240627	160500	77202140	2090	2090	2090	2090	0
328	20240627	160400	77202140	2090	2090	2090	2090	0
329	20240627	160300	77202140	2090	2090	2090	2090	0
330	20240627	160200	77202140	2090	2090	2090	2090	0
331	20240627	160100	77202140	2090	2090	2090	2090	0
332	20240627	160000	77202140	2090	2090	2090	2090	41
333	20240627	155900	77202140	2090	2090	2090	2090	0
334	20240627	155800	77202140	2090	2090	2090	2090	0
335	20240627	155700	77202140	2090	2090	2090	2090	0
336	20240627	155600	77202140	2090	2090	2090	2090	0
337	20240627	155500	77202140	2090	2090	2090	2090	0
338	20240627	155400	77202140	2090	2090	2090	2090	0
339	20240627	155300	77202140	2090	2090	2090	2090	0
340	20240627	155200	77202140	2090	2090	2090	2090	0
341	20240627	155100	77202140	2090	2090	2090	2090	0
342	20240627	155000	77202140	2090	2090	2090	2090	0
343	20240627	154900	77202140	2090	2090	2090	2090	0
344	20240627	154800	77202140	2090	2090	2090	2090	0
345	20240627	154700	77202140	2090	2090	2090	2090	0
346	20240627	154600	77202140	2090	2090	2090	2090	0
347	20240627	154500	77202140	2090	2090	2090	2090	0
348	20240627	154400	77202140	2090	2090	2090	2090	0
349	20240627	154300	77202140	2090	2090	2090	2090	0
350	20240627	154200	77202140	2090	2090	2090	2090	0
351	20240627	154100	77202140	2090	2090	2090	2090	0
352	20240627	154000	77202140	2090	2090	2090	2090	0
353	20240627	153900	77202140	2090	2090	2090	2090	0
354	20240627	153800	77202140	2090	2090	2090	2090	0
355	20240627	153700	77202140	2090	2090	2090	2090	0
356	20240627	153600	77202140	2090	2090	2090	2090	0
357	20240627	153500	77202140	2090	2090	2090	2090	0
358	20240627	153400	77202140	2090	2090	2090	2090	0
359	20240627	153300	77202140	2090	2090	2090	2090	0
360	20240627	153200	77202140	2090	2090	2090	2090	0
361	20240627	153100	77202140	2090	2090	2090	2090	0
362	20240627	153000	77202140	2090	2090	2090	2090	82
363	20240627	152900	77116450	2090	2090	2090	2090	0
364	20240627	152800	77116450	2090	2090	2090	2090	0
365	20240627	152700	77116450	2090	2090	2090	2090	0
366	20240627	152600	77116450	2090	2090	2090	2090	0
367	20240627	152500	77116450	2090	2090	2090	2090	0
368	20240627	152400	77116450	2090	2090	2090	2090	0
369	20240627	152300	77116450	2090	2090	2090	2090	0
370	20240627	152200	77116450	2090	2090	2090	2090	0
371	20240627	152100	77116450	2090	2090	2090	2090	0
372	20240627	152000	77116450	2090	2090	2090	2090	0
373	20240627	151900	77116450	2090	2090	2090	2090	0
374	20240627	151800	77116450	2090	2090	2090	2090	0
375	20240627	151700	77116450	2090	2090	2090	2090	0
376	20240627	151600	77116450	2090	2090	2090	2090	0
377	20240627	151500	77116450	2090	2090	2090	2090	0
378	20240627	151400	77116450	2090	2090	2090	2090	0
379	20240627	151300	77116450	2090	2090	2090	2090	0
380	20240627	151200	77116450	2090	2090	2090	2090	0
381	20240627	151100	77116450	2090	2090	2090	2090	0
382	20240627	151000	77116450	2090	2090	2090	2090	0
383	20240627	150900	77116450	2090	2090	2090	2090	0
384	20240627	150800	77116450	2090	2090	2090	2090	0
385	20240627	150700	77116450	2090	2090	2090	2090	0
386	20240627	150600	77116450	2090	2090	2090	2090	0
387	20240627	150500	77116450	2090	2090	2090	2090	0
388	20240627	150400	77116450	2090	2090	2090	2090	0
389	20240627	150300	77116450	2090	2090	2090	2090	0
390	20240627	150200	77116450	2090	2090	2090	2090	0
391	20240627	150100	77116450	2090	2090	2090	2090	0
392	20240627	150000	77116450	2090	2090	2090	2090	10108
393	20240627	145900	55990730	2095	2095	2095	2095	0
394	20240627	145800	55990730	2095	2095	2095	2095	0
395	20240627	145700	55990730	2095	2095	2095	2095	0
396	20240627	145600	55990730	2095	2095	2095	2095	0
397	20240627	145500	55990730	2095	2095	2095	2095	0
398	20240627	145400	55990730	2095	2095	2095	2095	0
399	20240627	145300	55990730	2095	2095	2095	2095	0
400	20240627	145200	55990730	2095	2095	2095	2095	0
401	20240627	145100	55990730	2095	2095	2095	2095	0
402	20240627	145000	55990730	2095	2095	2095	2095	0
403	20240627	144900	55990730	2095	2095	2095	2095	0
404	20240627	144800	55990730	2095	2095	2095	2095	0
405	20240627	144700	55990730	2095	2095	2095	2095	0
406	20240627	144600	55990730	2095	2095	2095	2095	0
407	20240627	144500	55990730	2095	2095	2095	2095	0
408	20240627	144400	55990730	2095	2095	2095	2095	0
409	20240627	144300	55990730	2095	2095	2095	2095	0
410	20240627	144200	55990730	2095	2095	2095	2095	0
411	20240627	144100	55990730	2095	2095	2095	2095	0
412	20240627	144000	55990730	2095	2095	2095	2095	0
413	20240627	143900	55990730	2095	2095	2095	2095	0
414	20240627	143800	55990730	2095	2095	2095	2095	0
415	20240627	143700	55990730	2095	2095	2095	2095	0
416	20240627	143600	55990730	2095	2095	2095	2095	0
417	20240627	143500	55990730	2095	2095	2095	2095	0
418	20240627	143400	55990730	2095	2095	2095	2095	0
419	20240627	143300	55990730	2095	2095	2095	2095	0
420	20240627	143200	55990730	2095	2095	2095	2095	0
421	20240627	143100	55990730	2095	2095	2095	2095	0
422	20240627	143000	55990730	2095	2095	2095	2095	2863
423	20240627	142900	49992745	2090	2090	2090	2090	0
424	20240627	142800	49992745	2090	2090	2090	2090	0
425	20240627	142700	49992745	2090	2090	2090	2090	0
426	20240627	142600	49992745	2090	2090	2090	2090	0
427	20240627	142500	49992745	2090	2090	2090	2090	0
428	20240627	142400	49992745	2090	2090	2090	2090	0
429	20240627	142300	49992745	2090	2090	2090	2090	0
430	20240627	142200	49992745	2090	2090	2090	2090	0
431	20240627	142100	49992745	2090	2090	2090	2090	0
432	20240627	142000	49992745	2090	2090	2090	2090	0
433	20240627	141900	49992745	2090	2090	2090	2090	0
434	20240627	141800	49992745	2090	2090	2090	2090	0
435	20240627	141700	49992745	2090	2090	2090	2090	0
436	20240627	141600	49992745	2090	2090	2090	2090	0
437	20240627	141500	49992745	2090	2090	2090	2090	0
438	20240627	141400	49992745	2090	2090	2090	2090	0
439	20240627	141300	49992745	2090	2090	2090	2090	0
440	20240627	141200	49992745	2090	2090	2090	2090	0
441	20240627	141100	49992745	2090	2090	2090	2090	0
442	20240627	141000	49992745	2090	2090	2090	2090	0
443	20240627	140900	49992745	2090	2090	2090	2090	0
444	20240627	140800	49992745	2090	2090	2090	2090	0
445	20240627	140700	49992745	2090	2090	2090	2090	0
446	20240627	140600	49992745	2090	2090	2090	2090	0
447	20240627	140500	49992745	2090	2090	2090	2090	0
448	20240627	140400	49992745	2090	2090	2090	2090	0
449	20240627	140300	49992745	2090	2090	2090	2090	0
450	20240627	140200	49992745	2090	2090	2090	2090	0
451	20240627	140100	49992745	2090	2090	2090	2090	0
452	20240627	140000	49992745	2090	2090	2090	2090	0
453	20240627	135900	49992745	2090	2090	2090	2090	0
454	20240627	135800	49992745	2090	2090	2090	2090	0
455	20240627	135700	49992745	2090	2090	2090	2090	0
456	20240627	135600	49992745	2090	2090	2090	2090	0
457	20240627	135500	49992745	2090	2090	2090	2090	0
458	20240627	135400	49992745	2090	2090	2090	2090	0
459	20240627	135300	49992745	2090	2090	2090	2090	0
460	20240627	135200	49992745	2090	2090	2090	2090	0
461	20240627	135100	49992745	2090	2090	2090	2090	0
462	20240627	135000	49992745	2090	2090	2090	2090	0
463	20240627	134900	49992745	2090	2090	2090	2090	0
464	20240627	134800	49992745	2090	2090	2090	2090	0
465	20240627	134700	49992745	2090	2090	2090	2090	0
466	20240627	134600	49992745	2090	2090	2090	2090	0
467	20240627	134500	49992745	2090	2090	2090	2090	0
468	20240627	134400	49992745	2090	2090	2090	2090	0
469	20240627	134300	49992745	2090	2090	2090	2090	0
470	20240627	134200	49992745	2090	2090	2090	2090	0
471	20240627	134100	49992745	2090	2090	2090	2090	0
472	20240627	134000	49992745	2090	2090	2090	2090	0
473	20240627	133900	49992745	2090	2090	2090	2090	0
474	20240627	133800	49992745	2090	2090	2090	2090	0
475	20240627	133700	49992745	2090	2090	2090	2090	0
476	20240627	133600	49992745	2090	2090	2090	2090	0
477	20240627	133500	49992745	2090	2090	2090	2090	0
478	20240627	133400	49992745	2090	2090	2090	2090	0
479	20240627	133300	49992745	2090	2090	2090	2090	0
480	20240627	133200	49992745	2090	2090	2090	2090	0
481	20240627	133100	49992745	2090	2090	2090	2090	0
482	20240627	133000	49992745	2090	2090	2090	2090	27
483	20240627	132900	49936315	2095	2095	2095	2095	0
484	20240627	132800	49936315	2095	2095	2095	2095	0
485	20240627	132700	49936315	2095	2095	2095	2095	0
486	20240627	132600	49936315	2095	2095	2095	2095	0
487	20240627	132500	49936315	2095	2095	2095	2095	0
488	20240627	132400	49936315	2095	2095	2095	2095	0
489	20240627	132300	49936315	2095	2095	2095	2095	0
490	20240627	132200	49936315	2095	2095	2095	2095	0
491	20240627	132100	49936315	2095	2095	2095	2095	0
492	20240627	132000	49936315	2095	2095	2095	2095	0
493	20240627	131900	49936315	2095	2095	2095	2095	0
494	20240627	131800	49936315	2095	2095	2095	2095	0
495	20240627	131700	49936315	2095	2095	2095	2095	0
496	20240627	131600	49936315	2095	2095	2095	2095	0
497	20240627	131500	49936315	2095	2095	2095	2095	0
498	20240627	131400	49936315	2095	2095	2095	2095	0
499	20240627	131300	49936315	2095	2095	2095	2095	0
500	20240627	131200	49936315	2095	2095	2095	2095	0
501	20240627	131100	49936315	2095	2095	2095	2095	0
502	20240627	131000	49936315	2095	2095	2095	2095	0
503	20240627	130900	49936315	2095	2095	2095	2095	0
504	20240627	130800	49936315	2095	2095	2095	2095	0
505	20240627	130700	49936315	2095	2095	2095	2095	0
506	20240627	130600	49936315	2095	2095	2095	2095	0
507	20240627	130500	49936315	2095	2095	2095	2095	0
508	20240627	130400	49936315	2095	2095	2095	2095	0
509	20240627	130300	49936315	2095	2095	2095	2095	0
510	20240627	130200	49936315	2095	2095	2095	2095	0
511	20240627	130100	49936315	2095	2095	2095	2095	0
512	20240627	130000	49936315	2095	2095	2095	2095	0
513	20240627	125900	49936315	2095	2095	2095	2095	0
514	20240627	125800	49936315	2095	2095	2095	2095	0
515	20240627	125700	49936315	2095	2095	2095	2095	0
516	20240627	125600	49936315	2095	2095	2095	2095	0
517	20240627	125500	49936315	2095	2095	2095	2095	0
518	20240627	125400	49936315	2095	2095	2095	2095	0
519	20240627	125300	49936315	2095	2095	2095	2095	0
520	20240627	125200	49936315	2095	2095	2095	2095	0
521	20240627	125100	49936315	2095	2095	2095	2095	0
522	20240627	125000	49936315	2095	2095	2095	2095	0
523	20240627	124900	49936315	2095	2095	2095	2095	0
524	20240627	124800	49936315	2095	2095	2095	2095	0
525	20240627	124700	49936315	2095	2095	2095	2095	0
526	20240627	124600	49936315	2095	2095	2095	2095	0
527	20240627	124500	49936315	2095	2095	2095	2095	0
528	20240627	124400	49936315	2095	2095	2095	2095	0
529	20240627	124300	49936315	2095	2095	2095	2095	0
530	20240627	124200	49936315	2095	2095	2095	2095	0
531	20240627	124100	49936315	2095	2095	2095	2095	0
532	20240627	124000	49936315	2095	2095	2095	2095	0
533	20240627	123900	49936315	2095	2095	2095	2095	0
534	20240627	123800	49936315	2095	2095	2095	2095	0
535	20240627	123700	49936315	2095	2095	2095	2095	0
536	20240627	123600	49936315	2095	2095	2095	2095	0
537	20240627	123500	49936315	2095	2095	2095	2095	0
538	20240627	123400	49936315	2095	2095	2095	2095	0
539	20240627	123300	49936315	2095	2095	2095	2095	0
540	20240627	123200	49936315	2095	2095	2095	2095	0
541	20240627	123100	49936315	2095	2095	2095	2095	0
542	20240627	123000	49936315	2095	2095	2095	2095	202
543	20240627	122900	49513125	2095	2095	2095	2095	0
544	20240627	122800	49513125	2095	2095	2095	2095	0
545	20240627	122700	49513125	2095	2095	2095	2095	0
546	20240627	122600	49513125	2095	2095	2095	2095	0
547	20240627	122500	49513125	2095	2095	2095	2095	0
548	20240627	122400	49513125	2095	2095	2095	2095	0
549	20240627	122300	49513125	2095	2095	2095	2095	0
550	20240627	122200	49513125	2095	2095	2095	2095	0
551	20240627	122100	49513125	2095	2095	2095	2095	0
552	20240627	122000	49513125	2095	2095	2095	2095	0
553	20240627	121900	49513125	2095	2095	2095	2095	0
554	20240627	121800	49513125	2095	2095	2095	2095	0
555	20240627	121700	49513125	2095	2095	2095	2095	0
556	20240627	121600	49513125	2095	2095	2095	2095	0
557	20240627	121500	49513125	2095	2095	2095	2095	0
558	20240627	121400	49513125	2095	2095	2095	2095	0
559	20240627	121300	49513125	2095	2095	2095	2095	0
560	20240627	121200	49513125	2095	2095	2095	2095	0
561	20240627	121100	49513125	2095	2095	2095	2095	0
562	20240627	121000	49513125	2095	2095	2095	2095	0
563	20240627	120900	49513125	2095	2095	2095	2095	0
564	20240627	120800	49513125	2095	2095	2095	2095	0
565	20240627	120700	49513125	2095	2095	2095	2095	0
566	20240627	120600	49513125	2095	2095	2095	2095	0
567	20240627	120500	49513125	2095	2095	2095	2095	0
568	20240627	120400	49513125	2095	2095	2095	2095	0
569	20240627	120300	49513125	2095	2095	2095	2095	0
570	20240627	120200	49513125	2095	2095	2095	2095	0
571	20240627	120100	49513125	2095	2095	2095	2095	0
572	20240627	120000	49513125	2095	2095	2095	2095	202
573	20240627	115900	49089935	2095	2095	2095	2095	0
574	20240627	115800	49089935	2095	2095	2095	2095	0
575	20240627	115700	49089935	2095	2095	2095	2095	0
576	20240627	115600	49089935	2095	2095	2095	2095	0
577	20240627	115500	49089935	2095	2095	2095	2095	0
578	20240627	115400	49089935	2095	2095	2095	2095	0
579	20240627	115300	49089935	2095	2095	2095	2095	0
580	20240627	115200	49089935	2095	2095	2095	2095	0
581	20240627	115100	49089935	2095	2095	2095	2095	0
582	20240627	115000	49089935	2095	2095	2095	2095	0
583	20240627	114900	49089935	2095	2095	2095	2095	0
584	20240627	114800	49089935	2095	2095	2095	2095	0
585	20240627	114700	49089935	2095	2095	2095	2095	0
586	20240627	114600	49089935	2095	2095	2095	2095	0
587	20240627	114500	49089935	2095	2095	2095	2095	0
588	20240627	114400	49089935	2095	2095	2095	2095	0
589	20240627	114300	49089935	2095	2095	2095	2095	0
590	20240627	114200	49089935	2095	2095	2095	2095	0
591	20240627	114100	49089935	2095	2095	2095	2095	0
592	20240627	114000	49089935	2095	2095	2095	2095	0
593	20240627	113900	49089935	2095	2095	2095	2095	0
594	20240627	113800	49089935	2095	2095	2095	2095	0
595	20240627	113700	49089935	2095	2095	2095	2095	0
596	20240627	113600	49089935	2095	2095	2095	2095	0
597	20240627	113500	49089935	2095	2095	2095	2095	0
598	20240627	113400	49089935	2095	2095	2095	2095	0
599	20240627	113300	49089935	2095	2095	2095	2095	0
600	20240627	113200	49089935	2095	2095	2095	2095	0
601	20240627	113100	49089935	2095	2095	2095	2095	0
602	20240627	113000	49089935	2095	2095	2095	2095	18262
603	20240627	112900	10831045	2095	2095	2095	2095	0
604	20240627	112800	10831045	2095	2095	2095	2095	0
605	20240627	112700	10831045	2095	2095	2095	2095	0
606	20240627	112600	10831045	2095	2095	2095	2095	0
607	20240627	112500	10831045	2095	2095	2095	2095	0
608	20240627	112400	10831045	2095	2095	2095	2095	0
609	20240627	112300	10831045	2095	2095	2095	2095	0
610	20240627	112200	10831045	2095	2095	2095	2095	0
611	20240627	112100	10831045	2095	2095	2095	2095	0
612	20240627	112000	10831045	2095	2095	2095	2095	0
613	20240627	111900	10831045	2095	2095	2095	2095	0
614	20240627	111800	10831045	2095	2095	2095	2095	0
615	20240627	111700	10831045	2095	2095	2095	2095	0
616	20240627	111600	10831045	2095	2095	2095	2095	0
617	20240627	111500	10831045	2095	2095	2095	2095	0
618	20240627	111400	10831045	2095	2095	2095	2095	0
619	20240627	111300	10831045	2095	2095	2095	2095	0
620	20240627	111200	10831045	2095	2095	2095	2095	0
621	20240627	111100	10831045	2095	2095	2095	2095	0
622	20240627	111000	10831045	2095	2095	2095	2095	0
623	20240627	110900	10831045	2095	2095	2095	2095	0
624	20240627	110800	10831045	2095	2095	2095	2095	0
625	20240627	110700	10831045	2095	2095	2095	2095	0
626	20240627	110600	10831045	2095	2095	2095	2095	0
627	20240627	110500	10831045	2095	2095	2095	2095	0
628	20240627	110400	10831045	2095	2095	2095	2095	0
629	20240627	110300	10831045	2095	2095	2095	2095	0
630	20240627	110200	10831045	2095	2095	2095	2095	0
631	20240627	110100	10831045	2095	2095	2095	2095	0
632	20240627	110000	10831045	2095	2095	2095	2095	4731
633	20240627	105900	919600	2090	2090	2090	2090	0
634	20240627	105800	919600	2090	2090	2090	2090	0
635	20240627	105700	919600	2090	2090	2090	2090	0
636	20240627	105600	919600	2090	2090	2090	2090	0
637	20240627	105500	919600	2090	2090	2090	2090	0
638	20240627	105400	919600	2090	2090	2090	2090	0
639	20240627	105300	919600	2090	2090	2090	2090	0
640	20240627	105200	919600	2090	2090	2090	2090	0
641	20240627	105100	919600	2090	2090	2090	2090	0
642	20240627	105000	919600	2090	2090	2090	2090	0
643	20240627	104900	919600	2090	2090	2090	2090	0
644	20240627	104800	919600	2090	2090	2090	2090	0
645	20240627	104700	919600	2090	2090	2090	2090	0
646	20240627	104600	919600	2090	2090	2090	2090	0
647	20240627	104500	919600	2090	2090	2090	2090	0
648	20240627	104400	919600	2090	2090	2090	2090	0
649	20240627	104300	919600	2090	2090	2090	2090	0
650	20240627	104200	919600	2090	2090	2090	2090	0
651	20240627	104100	919600	2090	2090	2090	2090	0
652	20240627	104000	919600	2090	2090	2090	2090	0
653	20240627	103900	919600	2090	2090	2090	2090	0
654	20240627	103800	919600	2090	2090	2090	2090	0
655	20240627	103700	919600	2090	2090	2090	2090	0
656	20240627	103600	919600	2090	2090	2090	2090	0
657	20240627	103500	919600	2090	2090	2090	2090	0
658	20240627	103400	919600	2090	2090	2090	2090	0
659	20240627	103300	919600	2090	2090	2090	2090	0
660	20240627	103200	919600	2090	2090	2090	2090	0
661	20240627	103100	919600	2090	2090	2090	2090	0
662	20240627	103000	919600	2090	2090	2090	2090	0
663	20240627	102900	919600	2090	2090	2090	2090	0
664	20240627	102800	919600	2090	2090	2090	2090	0
665	20240627	102700	919600	2090	2090	2090	2090	0
666	20240627	102600	919600	2090	2090	2090	2090	0
667	20240627	102500	919600	2090	2090	2090	2090	0
668	20240627	102400	919600	2090	2090	2090	2090	0
669	20240627	102300	919600	2090	2090	2090	2090	0
670	20240627	102200	919600	2090	2090	2090	2090	0
671	20240627	102100	919600	2090	2090	2090	2090	0
672	20240627	102000	919600	2090	2090	2090	2090	0
673	20240627	101900	919600	2090	2090	2090	2090	0
674	20240627	101800	919600	2090	2090	2090	2090	0
675	20240627	101700	919600	2090	2090	2090	2090	0
676	20240627	101600	919600	2090	2090	2090	2090	0
677	20240627	101500	919600	2090	2090	2090	2090	0
678	20240627	101400	919600	2090	2090	2090	2090	0
679	20240627	101300	919600	2090	2090	2090	2090	0
680	20240627	101200	919600	2090	2090	2090	2090	0
681	20240627	101100	919600	2090	2090	2090	2090	0
682	20240627	101000	919600	2090	2090	2090	2090	0
683	20240627	100900	919600	2090	2090	2090	2090	0
684	20240627	100800	919600	2090	2090	2090	2090	0
685	20240627	100700	919600	2090	2090	2090	2090	0
686	20240627	100600	919600	2090	2090	2090	2090	0
687	20240627	100500	919600	2090	2090	2090	2090	0
688	20240627	100400	919600	2090	2090	2090	2090	0
689	20240627	100300	919600	2090	2090	2090	2090	0
690	20240627	100200	919600	2090	2090	2090	2090	0
691	20240627	100100	919600	2090	2090	2090	2090	0
692	20240627	100000	919600	2090	2090	2090	2090	20
693	20240627	095900	877800	2090	2090	2090	2090	0
694	20240627	095800	877800	2090	2090	2090	2090	0
695	20240627	095700	877800	2090	2090	2090	2090	0
696	20240627	095600	877800	2090	2090	2090	2090	0
697	20240627	095500	877800	2090	2090	2090	2090	0
698	20240627	095400	877800	2090	2090	2090	2090	0
699	20240627	095300	877800	2090	2090	2090	2090	0
700	20240627	095200	877800	2090	2090	2090	2090	0
701	20240627	095100	877800	2090	2090	2090	2090	0
702	20240627	095000	877800	2090	2090	2090	2090	0
703	20240627	094900	877800	2090	2090	2090	2090	0
704	20240627	094800	877800	2090	2090	2090	2090	0
705	20240627	094700	877800	2090	2090	2090	2090	0
706	20240627	094600	877800	2090	2090	2090	2090	0
707	20240627	094500	877800	2090	2090	2090	2090	0
708	20240627	094400	877800	2090	2090	2090	2090	0
709	20240627	094300	877800	2090	2090	2090	2090	0
710	20240627	094200	877800	2090	2090	2090	2090	0
711	20240627	094100	877800	2090	2090	2090	2090	0
712	20240627	094000	877800	2090	2090	2090	2090	0
713	20240627	093900	877800	2090	2090	2090	2090	0
714	20240627	093800	877800	2090	2090	2090	2090	0
715	20240627	093700	877800	2090	2090	2090	2090	0
716	20240627	093600	877800	2090	2090	2090	2090	0
717	20240627	093500	877800	2090	2090	2090	2090	0
718	20240627	093400	877800	2090	2090	2090	2090	0
719	20240627	093300	877800	2090	2090	2090	2090	0
720	20240627	093200	877800	2090	2090	2090	2090	0
721	20240627	093100	877800	2090	2090	2090	2090	0
722	20240627	093000	877800	2090	2090	2090	2090	322
723	20240627	092900	204820	2090	2090	2090	2090	0
724	20240627	092800	204820	2090	2090	2090	2090	0
725	20240627	092700	204820	2090	2090	2090	2090	0
726	20240627	092600	204820	2090	2090	2090	2090	0
727	20240627	092500	204820	2090	2090	2090	2090	0
728	20240627	092400	204820	2090	2090	2090	2090	0
729	20240627	092300	204820	2090	2090	2090	2090	0
730	20240627	092200	204820	2090	2090	2090	2090	0
731	20240627	092100	204820	2090	2090	2090	2090	0
732	20240627	092000	204820	2090	2090	2090	2090	0
733	20240627	091900	204820	2090	2090	2090	2090	0
734	20240627	091800	204820	2090	2090	2090	2090	0
735	20240627	091700	204820	2090	2090	2090	2090	0
736	20240627	091600	204820	2090	2090	2090	2090	0
737	20240627	091500	204820	2090	2090	2090	2090	0
738	20240627	091400	204820	2090	2090	2090	2090	0
739	20240627	091300	204820	2090	2090	2090	2090	0
740	20240627	091200	204820	2090	2090	2090	2090	0
741	20240627	091100	204820	2090	2090	2090	2090	0
742	20240627	091000	204820	2090	2090	2090	2090	0
743	20240627	090900	204820	2090	2090	2090	2090	0
744	20240627	090800	204820	2090	2090	2090	2090	0
745	20240627	090700	204820	2090	2090	2090	2090	0
746	20240627	090600	204820	2090	2090	2090	2090	0
747	20240627	090500	204820	2090	2090	2090	2090	0
748	20240627	090400	204820	2090	2090	2090	2090	0
749	20240627	090300	204820	2090	2090	2090	2090	0
750	20240627	090200	204820	2090	2090	2090	2090	0
751	20240627	090100	204820	2090	2090	2090	2090	0
752	20240627	090000	204820	2090	2090	2090	2090	98