KissMeData/439410/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213900	38422115	2090	2090	2090	2090	3
3	20240627	213800	38422115	2090	2090	2090	2090	0
4	20240627	213700	38422115	2090	2090	2090	2090	0
5	20240627	213600	38422115	2090	2090	2090	2090	0
6	20240627	213500	38422115	2090	2090	2090	2090	0
7	20240627	213400	38422115	2090	2090	2090	2090	0
8	20240627	213300	38422115	2090	2090	2090	2090	0
9	20240627	213200	38422115	2090	2090	2090	2090	0
10	20240627	213100	38422115	2090	2090	2090	2090	0
11	20240627	213000	38422115	2090	2090	2090	2090	0
12	20240627	212900	38422115	2090	2090	2090	2090	0
13	20240627	212800	38422115	2090	2090	2090	2090	0
14	20240627	212700	38422115	2090	2090	2090	2090	0
15	20240627	212600	38422115	2090	2090	2090	2090	0
16	20240627	212500	38422115	2090	2090	2090	2090	0
17	20240627	212400	38422115	2090	2090	2090	2090	0
18	20240627	212300	38422115	2090	2090	2090	2090	0
19	20240627	212200	38422115	2090	2090	2090	2090	0
20	20240627	212100	38422115	2090	2090	2090	2090	0
21	20240627	212000	38422115	2090	2090	2090	2090	0
22	20240627	211900	38422115	2090	2090	2090	2090	0
23	20240627	211800	38422115	2090	2090	2090	2090	0
24	20240627	211700	38422115	2090	2090	2090	2090	0
25	20240627	211600	38422115	2090	2090	2090	2090	0
26	20240627	211500	38422115	2090	2090	2090	2090	0
27	20240627	211400	38422115	2090	2090	2090	2090	0
28	20240627	211300	38422115	2090	2090	2090	2090	0
29	20240627	211200	38422115	2090	2090	2090	2090	0
30	20240627	211100	38422115	2090	2090	2090	2090	0
31	20240627	211000	38422115	2090	2090	2090	2090	0
32	20240627	210900	38422115	2090	2090	2090	2090	3
33	20240627	210800	38422115	2090	2090	2090	2090	0
34	20240627	210700	38422115	2090	2090	2090	2090	0
35	20240627	210600	38422115	2090	2090	2090	2090	0
36	20240627	210500	38422115	2090	2090	2090	2090	0
37	20240627	210400	38422115	2090	2090	2090	2090	0
38	20240627	210300	38422115	2090	2090	2090	2090	0
39	20240627	210200	38422115	2090	2090	2090	2090	0
40	20240627	210100	38422115	2090	2090	2090	2090	0
41	20240627	210000	38422115	2090	2090	2090	2090	0
42	20240627	205900	38422115	2090	2090	2090	2090	0
43	20240627	205800	38422115	2090	2090	2090	2090	0
44	20240627	205700	38422115	2090	2090	2090	2090	0
45	20240627	205600	38422115	2090	2090	2090	2090	0
46	20240627	205500	38422115	2090	2090	2090	2090	0
47	20240627	205400	38422115	2090	2090	2090	2090	0
48	20240627	205300	38422115	2090	2090	2090	2090	0
49	20240627	205200	38422115	2090	2090	2090	2090	0
50	20240627	205100	38422115	2090	2090	2090	2090	0
51	20240627	205000	38422115	2090	2090	2090	2090	0
52	20240627	204900	38422115	2090	2090	2090	2090	0
53	20240627	204800	38422115	2090	2090	2090	2090	0
54	20240627	204700	38422115	2090	2090	2090	2090	0
55	20240627	204600	38422115	2090	2090	2090	2090	0
56	20240627	204500	38422115	2090	2090	2090	2090	0
57	20240627	204400	38422115	2090	2090	2090	2090	0
58	20240627	204300	38422115	2090	2090	2090	2090	0
59	20240627	204200	38422115	2090	2090	2090	2090	0
60	20240627	204100	38422115	2090	2090	2090	2090	0
61	20240627	204000	38422115	2090	2090	2090	2090	0
62	20240627	203900	38422115	2090	2090	2090	2090	3
63	20240627	203800	38422115	2090	2090	2090	2090	0
64	20240627	203700	38422115	2090	2090	2090	2090	0
65	20240627	203600	38422115	2090	2090	2090	2090	0
66	20240627	203500	38422115	2090	2090	2090	2090	0
67	20240627	203400	38422115	2090	2090	2090	2090	0
68	20240627	203300	38422115	2090	2090	2090	2090	0
69	20240627	203200	38422115	2090	2090	2090	2090	0
70	20240627	203100	38422115	2090	2090	2090	2090	0
71	20240627	203000	38422115	2090	2090	2090	2090	0
72	20240627	202900	38422115	2090	2090	2090	2090	0
73	20240627	202800	38422115	2090	2090	2090	2090	0
74	20240627	202700	38422115	2090	2090	2090	2090	0
75	20240627	202600	38422115	2090	2090	2090	2090	0
76	20240627	202500	38422115	2090	2090	2090	2090	0
77	20240627	202400	38422115	2090	2090	2090	2090	0
78	20240627	202300	38422115	2090	2090	2090	2090	0
79	20240627	202200	38422115	2090	2090	2090	2090	0
80	20240627	202100	38422115	2090	2090	2090	2090	0
81	20240627	202000	38422115	2090	2090	2090	2090	0
82	20240627	201900	38422115	2090	2090	2090	2090	0
83	20240627	201800	38422115	2090	2090	2090	2090	0
84	20240627	201700	38422115	2090	2090	2090	2090	0
85	20240627	201600	38422115	2090	2090	2090	2090	0
86	20240627	201500	38422115	2090	2090	2090	2090	0
87	20240627	201400	38422115	2090	2090	2090	2090	0
88	20240627	201300	38422115	2090	2090	2090	2090	0
89	20240627	201200	38422115	2090	2090	2090	2090	0
90	20240627	201100	38422115	2090	2090	2090	2090	0
91	20240627	201000	38422115	2090	2090	2090	2090	0
92	20240627	200900	38422115	2090	2090	2090	2090	3
93	20240627	200800	38422115	2090	2090	2090	2090	0
94	20240627	200700	38422115	2090	2090	2090	2090	0
95	20240627	200600	38422115	2090	2090	2090	2090	0
96	20240627	200500	38422115	2090	2090	2090	2090	0
97	20240627	200400	38422115	2090	2090	2090	2090	0
98	20240627	200300	38422115	2090	2090	2090	2090	0
99	20240627	200200	38422115	2090	2090	2090	2090	0
100	20240627	200100	38422115	2090	2090	2090	2090	0
101	20240627	200000	38422115	2090	2090	2090	2090	0
102	20240627	195900	38422115	2090	2090	2090	2090	0
103	20240627	195800	38422115	2090	2090	2090	2090	0
104	20240627	195700	38422115	2090	2090	2090	2090	0
105	20240627	195600	38422115	2090	2090	2090	2090	0
106	20240627	195500	38422115	2090	2090	2090	2090	0
107	20240627	195400	38422115	2090	2090	2090	2090	0
108	20240627	195300	38422115	2090	2090	2090	2090	0
109	20240627	195200	38422115	2090	2090	2090	2090	0
110	20240627	195100	38422115	2090	2090	2090	2090	0
111	20240627	195000	38422115	2090	2090	2090	2090	0
112	20240627	194900	38422115	2090	2090	2090	2090	0
113	20240627	194800	38422115	2090	2090	2090	2090	0
114	20240627	194700	38422115	2090	2090	2090	2090	0
115	20240627	194600	38422115	2090	2090	2090	2090	0
116	20240627	194500	38422115	2090	2090	2090	2090	0
117	20240627	194400	38422115	2090	2090	2090	2090	0
118	20240627	194300	38422115	2090	2090	2090	2090	0
119	20240627	194200	38422115	2090	2090	2090	2090	0
120	20240627	194100	38422115	2090	2090	2090	2090	0
121	20240627	194000	38422115	2090	2090	2090	2090	0
122	20240627	193900	38422115	2090	2090	2090	2090	3
123	20240627	193800	38422115	2090	2090	2090	2090	0
124	20240627	193700	38422115	2090	2090	2090	2090	0
125	20240627	193600	38422115	2090	2090	2090	2090	0
126	20240627	193500	38422115	2090	2090	2090	2090	0
127	20240627	193400	38422115	2090	2090	2090	2090	0
128	20240627	193300	38422115	2090	2090	2090	2090	0
129	20240627	193200	38422115	2090	2090	2090	2090	0
130	20240627	193100	38422115	2090	2090	2090	2090	0
131	20240627	193000	38422115	2090	2090	2090	2090	0
132	20240627	192900	38422115	2090	2090	2090	2090	0
133	20240627	192800	38422115	2090	2090	2090	2090	0
134	20240627	192700	38422115	2090	2090	2090	2090	0
135	20240627	192600	38422115	2090	2090	2090	2090	0
136	20240627	192500	38422115	2090	2090	2090	2090	0
137	20240627	192400	38422115	2090	2090	2090	2090	0
138	20240627	192300	38422115	2090	2090	2090	2090	0
139	20240627	192200	38422115	2090	2090	2090	2090	0
140	20240627	192100	38422115	2090	2090	2090	2090	0
141	20240627	192000	38422115	2090	2090	2090	2090	0
142	20240627	191900	38422115	2090	2090	2090	2090	0
143	20240627	191800	38422115	2090	2090	2090	2090	0
144	20240627	191700	38422115	2090	2090	2090	2090	0
145	20240627	191600	38422115	2090	2090	2090	2090	0
146	20240627	191500	38422115	2090	2090	2090	2090	0
147	20240627	191400	38422115	2090	2090	2090	2090	0
148	20240627	191300	38422115	2090	2090	2090	2090	0
149	20240627	191200	38422115	2090	2090	2090	2090	0
150	20240627	191100	38422115	2090	2090	2090	2090	0
151	20240627	191000	38422115	2090	2090	2090	2090	0
152	20240627	190900	38422115	2090	2090	2090	2090	3
153	20240627	190800	38422115	2090	2090	2090	2090	0
154	20240627	190700	38422115	2090	2090	2090	2090	0
155	20240627	190600	38422115	2090	2090	2090	2090	0
156	20240627	190500	38422115	2090	2090	2090	2090	0
157	20240627	190400	38422115	2090	2090	2090	2090	0
158	20240627	190300	38422115	2090	2090	2090	2090	0
159	20240627	190200	38422115	2090	2090	2090	2090	0
160	20240627	190100	38422115	2090	2090	2090	2090	0
161	20240627	190000	38422115	2090	2090	2090	2090	0
162	20240627	185900	38422115	2090	2090	2090	2090	0
163	20240627	185800	38422115	2090	2090	2090	2090	0
164	20240627	185700	38422115	2090	2090	2090	2090	0
165	20240627	185600	38422115	2090	2090	2090	2090	0
166	20240627	185500	38422115	2090	2090	2090	2090	0
167	20240627	185400	38422115	2090	2090	2090	2090	0
168	20240627	185300	38422115	2090	2090	2090	2090	0
169	20240627	185200	38422115	2090	2090	2090	2090	0
170	20240627	185100	38422115	2090	2090	2090	2090	0
171	20240627	185000	38422115	2090	2090	2090	2090	0
172	20240627	184900	38422115	2090	2090	2090	2090	0
173	20240627	184800	38422115	2090	2090	2090	2090	0
174	20240627	184700	38422115	2090	2090	2090	2090	0
175	20240627	184600	38422115	2090	2090	2090	2090	0
176	20240627	184500	38422115	2090	2090	2090	2090	0
177	20240627	184400	38422115	2090	2090	2090	2090	0
178	20240627	184300	38422115	2090	2090	2090	2090	0
179	20240627	184200	38422115	2090	2090	2090	2090	0
180	20240627	184100	38422115	2090	2090	2090	2090	0
181	20240627	184000	38422115	2090	2090	2090	2090	0
182	20240627	183900	38422115	2090	2090	2090	2090	3
183	20240627	183800	38422115	2090	2090	2090	2090	0
184	20240627	183700	38422115	2090	2090	2090	2090	0
185	20240627	183600	38422115	2090	2090	2090	2090	0
186	20240627	183500	38422115	2090	2090	2090	2090	0
187	20240627	183400	38422115	2090	2090	2090	2090	0
188	20240627	183300	38422115	2090	2090	2090	2090	0
189	20240627	183200	38422115	2090	2090	2090	2090	0
190	20240627	183100	38422115	2090	2090	2090	2090	0
191	20240627	183000	38422115	2090	2090	2090	2090	0
192	20240627	182900	38422115	2090	2090	2090	2090	0
193	20240627	182800	38422115	2090	2090	2090	2090	0
194	20240627	182700	38422115	2090	2090	2090	2090	0
195	20240627	182600	38422115	2090	2090	2090	2090	0
196	20240627	182500	38422115	2090	2090	2090	2090	0
197	20240627	182400	38422115	2090	2090	2090	2090	0
198	20240627	182300	38422115	2090	2090	2090	2090	0
199	20240627	182200	38422115	2090	2090	2090	2090	0
200	20240627	182100	38422115	2090	2090	2090	2090	0
201	20240627	182000	38422115	2090	2090	2090	2090	0
202	20240627	181900	38422115	2090	2090	2090	2090	0
203	20240627	181800	38422115	2090	2090	2090	2090	0
204	20240627	181700	38422115	2090	2090	2090	2090	0
205	20240627	181600	38422115	2090	2090	2090	2090	0
206	20240627	181500	38422115	2090	2090	2090	2090	0
207	20240627	181400	38422115	2090	2090	2090	2090	0
208	20240627	181300	38422115	2090	2090	2090	2090	0
209	20240627	181200	38422115	2090	2090	2090	2090	0
210	20240627	181100	38422115	2090	2090	2090	2090	0
211	20240627	181000	38422115	2090	2090	2090	2090	0
212	20240627	180900	38422115	2090	2090	2090	2090	3
213	20240627	180800	38422115	2090	2090	2090	2090	0
214	20240627	180700	38422115	2090	2090	2090	2090	0
215	20240627	180600	38422115	2090	2090	2090	2090	0
216	20240627	180500	38422115	2090	2090	2090	2090	0
217	20240627	180400	38422115	2090	2090	2090	2090	0
218	20240627	180300	38422115	2090	2090	2090	2090	0
219	20240627	180200	38422115	2090	2090	2090	2090	0
220	20240627	180100	38422115	2090	2090	2090	2090	0
221	20240627	180000	38422115	2090	2090	2090	2090	0
222	20240627	175900	38422115	2090	2090	2090	2090	0
223	20240627	175800	38422115	2090	2090	2090	2090	0
224	20240627	175700	38422115	2090	2090	2090	2090	0
225	20240627	175600	38422115	2090	2090	2090	2090	0
226	20240627	175500	38422115	2090	2090	2090	2090	0
227	20240627	175400	38422115	2090	2090	2090	2090	0
228	20240627	175300	38422115	2090	2090	2090	2090	0
229	20240627	175200	38422115	2090	2090	2090	2090	0
230	20240627	175100	38422115	2090	2090	2090	2090	0
231	20240627	175000	38422115	2090	2090	2090	2090	0
232	20240627	174900	38422115	2090	2090	2090	2090	0
233	20240627	174800	38422115	2090	2090	2090	2090	0
234	20240627	174700	38422115	2090	2090	2090	2090	0
235	20240627	174600	38422115	2090	2090	2090	2090	0
236	20240627	174500	38422115	2090	2090	2090	2090	0
237	20240627	174400	38422115	2090	2090	2090	2090	0
238	20240627	174300	38422115	2090	2090	2090	2090	0
239	20240627	174200	38422115	2090	2090	2090	2090	0
240	20240627	174100	38422115	2090	2090	2090	2090	0
241	20240627	174000	38422115	2090	2090	2090	2090	0
242	20240627	173900	38422115	2090	2090	2090	2090	3
243	20240627	173800	38422115	2090	2090	2090	2090	0
244	20240627	173700	38422115	2090	2090	2090	2090	0
245	20240627	173600	38422115	2090	2090	2090	2090	0
246	20240627	173500	38422115	2090	2090	2090	2090	0
247	20240627	173400	38422115	2090	2090	2090	2090	0
248	20240627	173300	38422115	2090	2090	2090	2090	0
249	20240627	173200	38422115	2090	2090	2090	2090	0
250	20240627	173100	38422115	2090	2090	2090	2090	0
251	20240627	173000	38422115	2090	2090	2090	2090	0
252	20240627	172900	38422115	2090	2090	2090	2090	0
253	20240627	172800	38422115	2090	2090	2090	2090	0
254	20240627	172700	38422115	2090	2090	2090	2090	0
255	20240627	172600	38422115	2090	2090	2090	2090	0
256	20240627	172500	38422115	2090	2090	2090	2090	0
257	20240627	172400	38422115	2090	2090	2090	2090	0
258	20240627	172300	38422115	2090	2090	2090	2090	0
259	20240627	172200	38422115	2090	2090	2090	2090	0
260	20240627	172100	38422115	2090	2090	2090	2090	0
261	20240627	172000	38422115	2090	2090	2090	2090	0
262	20240627	171900	38422115	2090	2090	2090	2090	0
263	20240627	171800	38422115	2090	2090	2090	2090	0
264	20240627	171700	38422115	2090	2090	2090	2090	0
265	20240627	171600	38422115	2090	2090	2090	2090	0
266	20240627	171500	38422115	2090	2090	2090	2090	0
267	20240627	171400	38422115	2090	2090	2090	2090	0
268	20240627	171300	38422115	2090	2090	2090	2090	0
269	20240627	171200	38422115	2090	2090	2090	2090	0
270	20240627	171100	38422115	2090	2090	2090	2090	0
271	20240627	171000	38422115	2090	2090	2090	2090	0
272	20240627	170900	38422115	2090	2090	2090	2090	3
273	20240627	170800	38422115	2090	2090	2090	2090	0
274	20240627	170700	38422115	2090	2090	2090	2090	0
275	20240627	170600	38422115	2090	2090	2090	2090	0
276	20240627	170500	38422115	2090	2090	2090	2090	0
277	20240627	170400	38422115	2090	2090	2090	2090	0
278	20240627	170300	38422115	2090	2090	2090	2090	0
279	20240627	170200	38422115	2090	2090	2090	2090	0
280	20240627	170100	38422115	2090	2090	2090	2090	0
281	20240627	170000	38422115	2090	2090	2090	2090	0
282	20240627	165900	38422115	2090	2090	2090	2090	0
283	20240627	165800	38422115	2090	2090	2090	2090	0
284	20240627	165700	38422115	2090	2090	2090	2090	0
285	20240627	165600	38422115	2090	2090	2090	2090	0
286	20240627	165500	38422115	2090	2090	2090	2090	0
287	20240627	165400	38422115	2090	2090	2090	2090	0
288	20240627	165300	38422115	2090	2090	2090	2090	0
289	20240627	165200	38422115	2090	2090	2090	2090	0
290	20240627	165100	38422115	2090	2090	2090	2090	0
291	20240627	165000	38422115	2090	2090	2090	2090	0
292	20240627	164900	38422115	2090	2090	2090	2090	0
293	20240627	164800	38422115	2090	2090	2090	2090	0
294	20240627	164700	38422115	2090	2090	2090	2090	0
295	20240627	164600	38422115	2090	2090	2090	2090	0
296	20240627	164500	38422115	2090	2090	2090	2090	0
297	20240627	164400	38422115	2090	2090	2090	2090	0
298	20240627	164300	38422115	2090	2090	2090	2090	0
299	20240627	164200	38422115	2090	2090	2090	2090	0
300	20240627	164100	38422115	2090	2090	2090	2090	0
301	20240627	164000	38422115	2090	2090	2090	2090	0
302	20240627	163900	38422115	2090	2090	2090	2090	3
303	20240627	163800	38422115	2090	2090	2090	2090	0
304	20240627	163700	38422115	2090	2090	2090	2090	0
305	20240627	163600	38422115	2090	2090	2090	2090	0
306	20240627	163500	38422115	2090	2090	2090	2090	0
307	20240627	163400	38422115	2090	2090	2090	2090	0
308	20240627	163300	38422115	2090	2090	2090	2090	0
309	20240627	163200	38422115	2090	2090	2090	2090	0
310	20240627	163100	38422115	2090	2090	2090	2090	0
311	20240627	163000	38422115	2090	2090	2090	2090	0
312	20240627	162900	38422115	2090	2090	2090	2090	0
313	20240627	162800	38422115	2090	2090	2090	2090	0
314	20240627	162700	38422115	2090	2090	2090	2090	0
315	20240627	162600	38422115	2090	2090	2090	2090	0
316	20240627	162500	38422115	2090	2090	2090	2090	0
317	20240627	162400	38422115	2090	2090	2090	2090	0
318	20240627	162300	38422115	2090	2090	2090	2090	0
319	20240627	162200	38422115	2090	2090	2090	2090	0
320	20240627	162100	38422115	2090	2090	2090	2090	0
321	20240627	162000	38422115	2090	2090	2090	2090	0
322	20240627	161900	38422115	2090	2090	2090	2090	0
323	20240627	161800	38422115	2090	2090	2090	2090	0
324	20240627	161700	38422115	2090	2090	2090	2090	0
325	20240627	161600	38422115	2090	2090	2090	2090	0
326	20240627	161500	38422115	2090	2090	2090	2090	0
327	20240627	161400	38422115	2090	2090	2090	2090	0
328	20240627	161300	38422115	2090	2090	2090	2090	0
329	20240627	161200	38422115	2090	2090	2090	2090	0
330	20240627	161100	38422115	2090	2090	2090	2090	0
331	20240627	161000	38422115	2090	2090	2090	2090	0
332	20240627	160900	38422115	2090	2090	2090	2090	3
333	20240627	160800	38422115	2090	2090	2090	2090	0
334	20240627	160700	38422115	2090	2090	2090	2090	0
335	20240627	160600	38422115	2090	2090	2090	2090	0
336	20240627	160500	38422115	2090	2090	2090	2090	0
337	20240627	160400	38422115	2090	2090	2090	2090	0
338	20240627	160300	38422115	2090	2090	2090	2090	0
339	20240627	160200	38422115	2090	2090	2090	2090	0
340	20240627	160100	38422115	2090	2090	2090	2090	0
341	20240627	160000	38422115	2090	2090	2090	2090	0
342	20240627	155900	38422115	2090	2090	2090	2090	0
343	20240627	155800	38422115	2090	2090	2090	2090	0
344	20240627	155700	38422115	2090	2090	2090	2090	0
345	20240627	155600	38422115	2090	2090	2090	2090	0
346	20240627	155500	38422115	2090	2090	2090	2090	0
347	20240627	155400	38422115	2090	2090	2090	2090	0
348	20240627	155300	38422115	2090	2090	2090	2090	0
349	20240627	155200	38422115	2090	2090	2090	2090	0
350	20240627	155100	38422115	2090	2090	2090	2090	0
351	20240627	155000	38422115	2090	2090	2090	2090	0
352	20240627	154900	38422115	2090	2090	2090	2090	0
353	20240627	154800	38422115	2090	2090	2090	2090	0
354	20240627	154700	38422115	2090	2090	2090	2090	0
355	20240627	154600	38422115	2090	2090	2090	2090	0
356	20240627	154500	38422115	2090	2090	2090	2090	0
357	20240627	154400	38422115	2090	2090	2090	2090	0
358	20240627	154300	38422115	2090	2090	2090	2090	0
359	20240627	154200	38422115	2090	2090	2090	2090	0
360	20240627	154100	38422115	2090	2090	2090	2090	0
361	20240627	154000	38422115	2090	2090	2090	2090	0
362	20240627	153900	38422115	2090	2090	2090	2090	3
363	20240627	153800	38422115	2090	2090	2090	2090	0
364	20240627	153700	38422115	2090	2090	2090	2090	0
365	20240627	153600	38422115	2090	2090	2090	2090	0
366	20240627	153500	38422115	2090	2090	2090	2090	0
367	20240627	153400	38422115	2090	2090	2090	2090	0
368	20240627	153300	38422115	2090	2090	2090	2090	0
369	20240627	153200	38422115	2090	2090	2090	2090	0
370	20240627	153100	38422115	2090	2090	2090	2090	0
371	20240627	153000	38422115	2090	2090	2090	2090	3
372	20240627	152900	38415845	2080	2080	2080	2080	0
373	20240627	152800	38415845	2080	2080	2080	2080	0
374	20240627	152700	38415845	2080	2080	2080	2080	0
375	20240627	152600	38415845	2080	2080	2080	2080	0
376	20240627	152500	38415845	2080	2080	2080	2080	0
377	20240627	152400	38415845	2080	2080	2080	2080	0
378	20240627	152300	38415845	2080	2080	2080	2080	0
379	20240627	152200	38415845	2080	2080	2080	2080	0
380	20240627	152100	38415845	2080	2080	2080	2080	0
381	20240627	152000	38415845	2080	2080	2080	2080	0
382	20240627	151900	38415845	2080	2080	2080	2080	1
383	20240627	151800	38413765	2080	2080	2080	2080	149
384	20240627	151700	38103845	2080	2080	2080	2080	0
385	20240627	151600	38103845	2080	2080	2080	2080	0
386	20240627	151500	38103845	2080	2080	2080	2080	0
387	20240627	151400	38103845	2080	2080	2080	2080	147
388	20240627	151300	37798085	2080	2080	2080	2080	0
389	20240627	151200	37798085	2080	2080	2080	2080	0
390	20240627	151100	37798085	2080	2080	2080	2080	297
391	20240627	151000	37180325	2075	2075	2075	2075	0
392	20240627	150900	37180325	2075	2075	2075	2075	0
393	20240627	150800	37180325	2075	2075	2075	2075	1
394	20240627	150700	37178250	2080	2080	2080	2080	446
395	20240627	150600	36250570	2080	2080	2080	2080	0
396	20240627	150500	36250570	2080	2080	2080	2080	0
397	20240627	150400	36250570	2080	2080	2080	2080	0
398	20240627	150300	36250570	2080	2080	2080	2080	0
399	20240627	150200	36250570	2080	2080	2080	2080	0
400	20240627	150100	36250570	2080	2080	2080	2080	0
401	20240627	150000	36250570	2080	2080	2080	2080	0
402	20240627	145900	36250570	2080	2080	2080	2080	0
403	20240627	145800	36250570	2080	2080	2080	2080	148
404	20240627	145700	35942730	2080	2080	2080	2080	0
405	20240627	145600	35942730	2080	2080	2080	2080	0
406	20240627	145500	35942730	2080	2080	2080	2080	0
407	20240627	145400	35942730	2080	2080	2080	2080	0
408	20240627	145300	35942730	2080	2080	2080	2080	445
409	20240627	145200	35017130	2080	2080	2080	2080	0
410	20240627	145100	35017130	2080	2080	2080	2080	0
411	20240627	145000	35017130	2080	2080	2080	2080	0
412	20240627	144900	35017130	2080	2080	2080	2080	0
413	20240627	144800	35017130	2080	2080	2080	2080	0
414	20240627	144700	35017130	2080	2080	2080	2080	0
415	20240627	144600	35017130	2080	2080	2080	2080	0
416	20240627	144500	35017130	2080	2080	2080	2080	146
417	20240627	144400	34713450	2080	2080	2080	2080	0
418	20240627	144300	34713450	2080	2080	2080	2080	4
419	20240627	144200	34705130	2080	2080	2080	2080	0
420	20240627	144100	34705130	2080	2080	2080	2080	0
421	20240627	144000	34705130	2080	2080	2080	2080	148
422	20240627	143900	34397290	2080	2080	2080	2080	0
423	20240627	143800	34397290	2080	2080	2080	2080	148
424	20240627	143700	34089450	2080	2080	2080	2080	0
425	20240627	143600	34089450	2080	2080	2080	2080	0
426	20240627	143500	34089450	2080	2080	2080	2080	298
427	20240627	143400	33469610	2080	2080	2080	2080	0
428	20240627	143300	33469610	2080	2080	2080	2080	0
429	20240627	143200	33469610	2080	2080	2080	2080	0
430	20240627	143100	33469610	2080	2080	2080	2080	0
431	20240627	143000	33469610	2080	2080	2080	2080	0
432	20240627	142900	33469610	2080	2080	2080	2080	1390
433	20240627	142800	30578410	2080	2080	2080	2080	0
434	20240627	142700	30578410	2080	2080	2080	2080	0
435	20240627	142600	30578410	2080	2080	2080	2080	0
436	20240627	142500	30578410	2080	2080	2080	2080	0
437	20240627	142400	30578410	2080	2080	2080	2080	0
438	20240627	142300	30578410	2080	2080	2080	2080	0
439	20240627	142200	30578410	2080	2080	2080	2080	0
440	20240627	142100	30578410	2080	2080	2080	2080	0
441	20240627	142000	30578410	2080	2080	2080	2080	0
442	20240627	141900	30578410	2080	2080	2080	2080	0
443	20240627	141800	30578410	2080	2080	2080	2080	0
444	20240627	141700	30578410	2080	2080	2080	2080	0
445	20240627	141600	30578410	2080	2080	2080	2080	0
446	20240627	141500	30578410	2080	2080	2080	2080	0
447	20240627	141400	30578410	2080	2080	2080	2080	0
448	20240627	141300	30578410	2080	2080	2080	2080	0
449	20240627	141200	30578410	2080	2080	2080	2080	0
450	20240627	141100	30578410	2080	2080	2080	2080	0
451	20240627	141000	30578410	2080	2080	2080	2080	148
452	20240627	140900	30270570	2080	2080	2080	2080	0
453	20240627	140800	30270570	2080	2080	2080	2080	0
454	20240627	140700	30270570	2080	2080	2080	2080	0
455	20240627	140600	30270570	2080	2080	2080	2080	446
456	20240627	140500	29342890	2080	2080	2080	2080	0
457	20240627	140400	29342890	2080	2080	2080	2080	0
458	20240627	140300	29342890	2080	2080	2080	2080	0
459	20240627	140200	29342890	2080	2080	2080	2080	0
460	20240627	140100	29342890	2080	2080	2080	2080	0
461	20240627	140000	29342890	2080	2080	2080	2080	0
462	20240627	135900	29342890	2080	2080	2080	2080	0
463	20240627	135800	29342890	2080	2080	2080	2080	214
464	20240627	135700	28897770	2080	2080	2080	2080	0
465	20240627	135600	28897770	2080	2080	2080	2080	0
466	20240627	135500	28897770	2080	2080	2080	2080	0
467	20240627	135400	28897770	2080	2080	2080	2080	0
468	20240627	135300	28897770	2080	2080	2080	2080	0
469	20240627	135200	28897770	2080	2080	2080	2080	83
470	20240627	135100	28725130	2080	2080	2080	2080	0
471	20240627	135000	28725130	2080	2080	2080	2080	298
472	20240627	134900	28105290	2080	2080	2080	2080	0
473	20240627	134800	28105290	2080	2080	2080	2080	0
474	20240627	134700	28105290	2080	2080	2080	2080	0
475	20240627	134600	28105290	2080	2080	2080	2080	0
476	20240627	134500	28105290	2080	2080	2080	2080	0
477	20240627	134400	28105290	2080	2080	2080	2080	0
478	20240627	134300	28105290	2080	2080	2080	2080	149
479	20240627	134200	27795370	2080	2080	2080	2080	0
480	20240627	134100	27795370	2080	2080	2080	2080	0
481	20240627	134000	27795370	2080	2080	2080	2080	0
482	20240627	133900	27795370	2080	2080	2080	2080	147
483	20240627	133800	27489610	2080	2080	2080	2080	0
484	20240627	133700	27489610	2080	2080	2080	2080	0
485	20240627	133600	27489610	2080	2080	2080	2080	149
486	20240627	133500	27179690	2080	2080	2080	2080	0
487	20240627	133400	27179690	2080	2080	2080	2080	0
488	20240627	133300	27179690	2080	2080	2080	2080	148
489	20240627	133200	26871850	2080	2080	2080	2080	0
490	20240627	133100	26871850	2080	2080	2080	2080	0
491	20240627	133000	26871850	2080	2080	2080	2080	148
492	20240627	132900	26564010	2080	2080	2080	2080	0
493	20240627	132800	26564010	2080	2080	2080	2080	0
494	20240627	132700	26564010	2080	2080	2080	2080	149
495	20240627	132600	26254090	2080	2080	2080	2080	0
496	20240627	132500	26254090	2080	2080	2080	2080	0
497	20240627	132400	26254090	2080	2080	2080	2080	148
498	20240627	132300	25946250	2080	2080	2080	2080	838
499	20240627	132200	24203210	2080	2080	2080	2080	0
500	20240627	132100	24203210	2080	2080	2080	2080	0
501	20240627	132000	24203210	2080	2080	2080	2080	0
502	20240627	131900	24203210	2080	2080	2080	2080	0
503	20240627	131800	24203210	2080	2080	2080	2080	0
504	20240627	131700	24203210	2080	2080	2080	2080	0
505	20240627	131600	24203210	2080	2080	2080	2080	0
506	20240627	131500	24203210	2080	2080	2080	2080	0
507	20240627	131400	24203210	2080	2080	2080	2080	0
508	20240627	131300	24203210	2080	2080	2080	2080	0
509	20240627	131200	24203210	2080	2080	2080	2080	0
510	20240627	131100	24203210	2080	2080	2080	2080	0
511	20240627	131000	24203210	2080	2080	2080	2080	0
512	20240627	130900	24203210	2080	2080	2080	2080	0
513	20240627	130800	24203210	2080	2080	2080	2080	92
514	20240627	130700	24011850	2080	2080	2080	2080	0
515	20240627	130600	24011850	2080	2080	2080	2080	0
516	20240627	130500	24011850	2080	2080	2080	2080	297
517	20240627	130400	23394090	2080	2080	2080	2080	0
518	20240627	130300	23394090	2080	2080	2080	2080	0
519	20240627	130200	23394090	2080	2080	2080	2080	217
520	20240627	130100	22942730	2080	2080	2080	2080	40
521	20240627	130000	22859530	2090	2090	2090	2090	0
522	20240627	125900	22859530	2090	2090	2090	2090	0
523	20240627	125800	22859530	2090	2090	2090	2090	0
524	20240627	125700	22859530	2090	2090	2090	2090	0
525	20240627	125600	22859530	2090	2090	2090	2090	0
526	20240627	125500	22859530	2090	2090	2090	2090	0
527	20240627	125400	22859530	2090	2090	2090	2090	0
528	20240627	125300	22859530	2090	2090	2090	2090	0
529	20240627	125200	22859530	2090	2090	2090	2090	0
530	20240627	125100	22859530	2090	2090	2090	2090	0
531	20240627	125000	22859530	2090	2090	2090	2090	5
532	20240627	124900	22849080	2080	2080	2080	2080	147
533	20240627	124800	22543320	2080	2080	2080	2080	0
534	20240627	124700	22543320	2080	2080	2080	2080	0
535	20240627	124600	22543320	2080	2080	2080	2080	149
536	20240627	124500	22233400	2080	2080	2080	2080	0
537	20240627	124400	22233400	2080	2080	2080	2080	0
538	20240627	124300	22233400	2080	2080	2080	2080	149
539	20240627	124200	21923480	2080	2080	2080	2080	0
540	20240627	124100	21923480	2080	2080	2080	2080	0
541	20240627	124000	21923480	2080	2080	2080	2080	0
542	20240627	123900	21923480	2080	2080	2080	2080	147
543	20240627	123800	21617720	2080	2080	2080	2080	0
544	20240627	123700	21617720	2080	2080	2080	2080	0
545	20240627	123600	21617720	2080	2080	2080	2080	149
546	20240627	123500	21307800	2080	2080	2080	2080	0
547	20240627	123400	21307800	2080	2080	2080	2080	0
548	20240627	123300	21307800	2080	2080	2080	2080	188
549	20240627	123200	20916760	2080	2080	2080	2080	0
550	20240627	123100	20916760	2080	2080	2080	2080	0
551	20240627	123000	20916760	2080	2080	2080	2080	148
552	20240627	122900	20608920	2080	2080	2080	2080	0
553	20240627	122800	20608920	2080	2080	2080	2080	0
554	20240627	122700	20608920	2080	2080	2080	2080	148
555	20240627	122600	20301080	2080	2080	2080	2080	0
556	20240627	122500	20301080	2080	2080	2080	2080	0
557	20240627	122400	20301080	2080	2080	2080	2080	149
558	20240627	122300	19991160	2090	2090	2090	2090	0
559	20240627	122200	19991160	2090	2090	2090	2090	5
560	20240627	122100	19980710	2080	2080	2080	2080	295
561	20240627	122000	19367110	2080	2080	2080	2080	0
562	20240627	121900	19367110	2080	2080	2080	2080	0
563	20240627	121800	19367110	2080	2080	2080	2080	0
564	20240627	121700	19367110	2080	2080	2080	2080	297
565	20240627	121600	18749350	2080	2080	2080	2080	0
566	20240627	121500	18749350	2080	2080	2080	2080	0
567	20240627	121400	18749350	2080	2080	2080	2080	258
568	20240627	121300	18212710	2090	2090	2090	2090	0
569	20240627	121200	18212710	2090	2090	2090	2090	0
570	20240627	121100	18212710	2090	2090	2090	2090	0
571	20240627	121000	18212710	2090	2090	2090	2090	0
572	20240627	120900	18212710	2090	2090	2090	2090	0
573	20240627	120800	18212710	2090	2090	2090	2090	0
574	20240627	120700	18212710	2090	2090	2090	2090	0
575	20240627	120600	18212710	2090	2090	2090	2090	0
576	20240627	120500	18212710	2090	2090	2090	2090	0
577	20240627	120400	18212710	2090	2090	2090	2090	18
578	20240627	120300	18175090	2080	2080	2080	2080	0
579	20240627	120200	18175090	2080	2080	2080	2080	147
580	20240627	120100	17869330	2080	2080	2080	2080	0
581	20240627	120000	17869330	2080	2080	2080	2080	0
582	20240627	115900	17869330	2080	2080	2080	2080	109
583	20240627	115800	17642610	2080	2080	2080	2080	40
584	20240627	115700	17559410	2080	2080	2080	2080	0
585	20240627	115600	17559410	2080	2080	2080	2080	0
586	20240627	115500	17559410	2080	2080	2080	2080	148
587	20240627	115400	17251570	2080	2080	2080	2080	0
588	20240627	115300	17251570	2080	2080	2080	2080	0
589	20240627	115200	17251570	2080	2080	2080	2080	148
590	20240627	115100	16943730	2080	2080	2080	2080	0
591	20240627	115000	16943730	2080	2080	2080	2080	0
592	20240627	114900	16943730	2080	2080	2080	2080	148
593	20240627	114800	16635890	2080	2080	2080	2080	0
594	20240627	114700	16635890	2080	2080	2080	2080	0
595	20240627	114600	16635890	2080	2080	2080	2080	149
596	20240627	114500	16325970	2080	2080	2080	2080	0
597	20240627	114400	16325970	2080	2080	2080	2080	0
598	20240627	114300	16325970	2080	2080	2080	2080	148
599	20240627	114200	16018130	2080	2080	2080	2080	0
600	20240627	114100	16018130	2080	2080	2080	2080	0
601	20240627	114000	16018130	2080	2080	2080	2080	148
602	20240627	113900	15710290	2080	2080	2080	2080	0
603	20240627	113800	15710290	2080	2080	2080	2080	0
604	20240627	113700	15710290	2080	2080	2080	2080	0
605	20240627	113600	15710290	2080	2080	2080	2080	149
606	20240627	113500	15400370	2080	2080	2080	2080	0
607	20240627	113400	15400370	2080	2080	2080	2080	0
608	20240627	113300	15400370	2080	2080	2080	2080	147
609	20240627	113200	15094610	2080	2080	2080	2080	0
610	20240627	113100	15094610	2080	2080	2080	2080	0
611	20240627	113000	15094610	2080	2080	2080	2080	149
612	20240627	112900	14784690	2080	2080	2080	2080	0
613	20240627	112800	14784690	2080	2080	2080	2080	0
614	20240627	112700	14784690	2080	2080	2080	2080	148
615	20240627	112600	14476850	2080	2080	2080	2080	0
616	20240627	112500	14476850	2080	2080	2080	2080	0
617	20240627	112400	14476850	2080	2080	2080	2080	149
618	20240627	112300	14166930	2080	2080	2080	2080	0
619	20240627	112200	14166930	2080	2080	2080	2080	0
620	20240627	112100	14166930	2080	2080	2080	2080	334
621	20240627	112000	13472210	2080	2080	2080	2080	0
622	20240627	111900	13472210	2080	2080	2080	2080	0
623	20240627	111800	13472210	2080	2080	2080	2080	297
624	20240627	111700	12854450	2080	2080	2080	2080	0
625	20240627	111600	12854450	2080	2080	2080	2080	0
626	20240627	111500	12854450	2080	2080	2080	2080	0
627	20240627	111400	12854450	2080	2080	2080	2080	298
628	20240627	111300	12234610	2080	2080	2080	2080	0
629	20240627	111200	12234610	2080	2080	2080	2080	0
630	20240627	111100	12234610	2080	2080	2080	2080	108
631	20240627	111000	12009970	2090	2090	2090	2090	0
632	20240627	110900	12009970	2090	2090	2090	2090	0
633	20240627	110800	12009970	2090	2090	2090	2090	0
634	20240627	110700	12009970	2090	2090	2090	2090	0
635	20240627	110600	12009970	2090	2090	2090	2090	0
636	20240627	110500	12009970	2090	2090	2090	2090	0
637	20240627	110400	12009970	2090	2090	2090	2090	0
638	20240627	110300	12009970	2090	2090	2090	2090	0
639	20240627	110200	12009970	2090	2090	2090	2090	0
640	20240627	110100	12009970	2090	2090	2090	2090	5
641	20240627	110000	11999520	2080	2080	2080	2080	0
642	20240627	105900	11999520	2080	2080	2080	2080	1509
643	20240627	105800	8860800	2080	2080	2080	2080	0
644	20240627	105700	8860800	2080	2080	2080	2080	0
645	20240627	105600	8860800	2080	2080	2080	2080	0
646	20240627	105500	8860800	2080	2080	2080	2080	0
647	20240627	105400	8860800	2080	2080	2080	2080	0
648	20240627	105300	8860800	2080	2080	2080	2080	4250
649	20240627	105200	20800	2080	2080	2080	2080	0
650	20240627	105100	20800	2080	2080	2080	2080	0
651	20240627	105000	20800	2080	2080	2080	2080	0
652	20240627	104900	20800	2080	2080	2080	2080	0
653	20240627	104800	20800	2080	2080	2080	2080	0
654	20240627	104700	20800	2080	2080	2080	2080	0
655	20240627	104600	20800	2080	2080	2080	2080	0
656	20240627	104500	20800	2080	2080	2080	2080	0
657	20240627	104400	20800	2080	2080	2080	2080	0
658	20240627	104300	20800	2080	2080	2080	2080	0
659	20240627	104200	20800	2080	2080	2080	2080	0
660	20240627	104100	20800	2080	2080	2080	2080	0
661	20240627	104000	20800	2080	2080	2080	2080	0
662	20240627	103900	20800	2080	2080	2080	2080	0
663	20240627	103800	20800	2080	2080	2080	2080	0
664	20240627	103700	20800	2080	2080	2080	2080	0
665	20240627	103600	20800	2080	2080	2080	2080	0
666	20240627	103500	20800	2080	2080	2080	2080	0
667	20240627	103400	20800	2080	2080	2080	2080	0
668	20240627	103300	20800	2080	2080	2080	2080	0
669	20240627	103200	20800	2080	2080	2080	2080	10
670	20240627	103100	0	2080	2080	2080	2080	0
671	20240627	103000	0	2080	2080	2080	2080	0
672	20240627	102900	0	2080	2080	2080	2080	0
673	20240627	102800	0	2080	2080	2080	2080	0
674	20240627	102700	0	2080	2080	2080	2080	0
675	20240627	102600	0	2080	2080	2080	2080	0
676	20240627	102500	0	2080	2080	2080	2080	0
677	20240627	102400	0	2080	2080	2080	2080	0
678	20240627	102300	0	2080	2080	2080	2080	0
679	20240627	102200	0	2080	2080	2080	2080	0
680	20240627	102100	0	2080	2080	2080	2080	0
681	20240627	102000	0	2080	2080	2080	2080	0
682	20240627	101900	0	2080	2080	2080	2080	0
683	20240627	101800	0	2080	2080	2080	2080	0
684	20240627	101700	0	2080	2080	2080	2080	0
685	20240627	101600	0	2080	2080	2080	2080	0
686	20240627	101500	0	2080	2080	2080	2080	0
687	20240627	101400	0	2080	2080	2080	2080	0
688	20240627	101300	0	2080	2080	2080	2080	0
689	20240627	101200	0	2080	2080	2080	2080	0
690	20240627	101100	0	2080	2080	2080	2080	0
691	20240627	101000	0	2080	2080	2080	2080	0
692	20240627	100900	0	2080	2080	2080	2080	0
693	20240627	100800	0	2080	2080	2080	2080	0
694	20240627	100700	0	2080	2080	2080	2080	0
695	20240627	100600	0	2080	2080	2080	2080	0
696	20240627	100500	0	2080	2080	2080	2080	0
697	20240627	100400	0	2080	2080	2080	2080	0
698	20240627	100300	0	2080	2080	2080	2080	0
699	20240627	100200	0	2080	2080	2080	2080	0
700	20240627	100100	0	2080	2080	2080	2080	0
701	20240627	100000	0	2080	2080	2080	2080	0
702	20240627	095900	0	2080	2080	2080	2080	0
703	20240627	095800	0	2080	2080	2080	2080	0
704	20240627	095700	0	2080	2080	2080	2080	0
705	20240627	095600	0	2080	2080	2080	2080	0
706	20240627	095500	0	2080	2080	2080	2080	0
707	20240627	095400	0	2080	2080	2080	2080	0
708	20240627	095300	0	2080	2080	2080	2080	0
709	20240627	095200	0	2080	2080	2080	2080	0
710	20240627	095100	0	2080	2080	2080	2080	0
711	20240627	095000	0	2080	2080	2080	2080	0
712	20240627	094900	0	2080	2080	2080	2080	0
713	20240627	094800	0	2080	2080	2080	2080	0
714	20240627	094700	0	2080	2080	2080	2080	0
715	20240627	094600	0	2080	2080	2080	2080	0
716	20240627	094500	0	2080	2080	2080	2080	0
717	20240627	094400	0	2080	2080	2080	2080	0
718	20240627	094300	0	2080	2080	2080	2080	0
719	20240627	094200	0	2080	2080	2080	2080	0
720	20240627	094100	0	2080	2080	2080	2080	0
721	20240627	094000	0	2080	2080	2080	2080	0
722	20240627	093900	0	2080	2080	2080	2080	0
723	20240627	093800	0	2080	2080	2080	2080	0
724	20240627	093700	0	2080	2080	2080	2080	0
725	20240627	093600	0	2080	2080	2080	2080	0
726	20240627	093500	0	2080	2080	2080	2080	0
727	20240627	093400	0	2080	2080	2080	2080	0
728	20240627	093300	0	2080	2080	2080	2080	0
729	20240627	093200	0	2080	2080	2080	2080	0
730	20240627	093100	0	2080	2080	2080	2080	0
731	20240627	093000	0	2080	2080	2080	2080	0
732	20240627	092900	0	2080	2080	2080	2080	0
733	20240627	092800	0	2080	2080	2080	2080	0
734	20240627	092700	0	2080	2080	2080	2080	0
735	20240627	092600	0	2080	2080	2080	2080	0
736	20240627	092500	0	2080	2080	2080	2080	0
737	20240627	092400	0	2080	2080	2080	2080	0
738	20240627	092300	0	2080	2080	2080	2080	0
739	20240627	092200	0	2080	2080	2080	2080	0
740	20240627	092100	0	2080	2080	2080	2080	0
741	20240627	092000	0	2080	2080	2080	2080	0
742	20240627	091900	0	2080	2080	2080	2080	0
743	20240627	091800	0	2080	2080	2080	2080	0
744	20240627	091700	0	2080	2080	2080	2080	0
745	20240627	091600	0	2080	2080	2080	2080	0
746	20240627	091500	0	2080	2080	2080	2080	0
747	20240627	091400	0	2080	2080	2080	2080	0
748	20240627	091300	0	2080	2080	2080	2080	0
749	20240627	091200	0	2080	2080	2080	2080	0
750	20240627	091100	0	2080	2080	2080	2080	0
751	20240627	091000	0	2080	2080	2080	2080	0
752	20240627	090900	0	2080	2080	2080	2080	0
753	20240627	090800	0	2080	2080	2080	2080	0
754	20240627	090700	0	2080	2080	2080	2080	0
755	20240627	090600	0	2080	2080	2080	2080	0
756	20240627	090500	0	2080	2080	2080	2080	0
757	20240627	090400	0	2080	2080	2080	2080	0
758	20240627	090300	0	2080	2080	2080	2080	0
759	20240627	090200	0	2080	2080	2080	2080	0
760	20240627	090100	0	2080	2080	2080	2080	0
761	20240627	090000	0	2080	2080	2080	2080	0