KissMeData/127120/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202100	160916920	2440	2440	2440	2440	6914
3	20240627	202000	160916920	2440	2440	2440	2440	0
4	20240627	201900	160916920	2440	2440	2440	2440	0
5	20240627	201800	160916920	2440	2440	2440	2440	0
6	20240627	201700	160916920	2440	2440	2440	2440	0
7	20240627	201600	160916920	2440	2440	2440	2440	0
8	20240627	201500	160916920	2440	2440	2440	2440	0
9	20240627	201400	160916920	2440	2440	2440	2440	0
10	20240627	201300	160916920	2440	2440	2440	2440	0
11	20240627	201200	160916920	2440	2440	2440	2440	0
12	20240627	201100	160916920	2440	2440	2440	2440	0
13	20240627	201000	160916920	2440	2440	2440	2440	0
14	20240627	200900	160916920	2440	2440	2440	2440	0
15	20240627	200800	160916920	2440	2440	2440	2440	0
16	20240627	200700	160916920	2440	2440	2440	2440	0
17	20240627	200600	160916920	2440	2440	2440	2440	0
18	20240627	200500	160916920	2440	2440	2440	2440	0
19	20240627	200400	160916920	2440	2440	2440	2440	0
20	20240627	200300	160916920	2440	2440	2440	2440	0
21	20240627	200200	160916920	2440	2440	2440	2440	0
22	20240627	200100	160916920	2440	2440	2440	2440	0
23	20240627	200000	160916920	2440	2440	2440	2440	0
24	20240627	195900	160916920	2440	2440	2440	2440	0
25	20240627	195800	160916920	2440	2440	2440	2440	0
26	20240627	195700	160916920	2440	2440	2440	2440	0
27	20240627	195600	160916920	2440	2440	2440	2440	0
28	20240627	195500	160916920	2440	2440	2440	2440	0
29	20240627	195400	160916920	2440	2440	2440	2440	0
30	20240627	195300	160916920	2440	2440	2440	2440	0
31	20240627	195200	160916920	2440	2440	2440	2440	0
32	20240627	195100	160916920	2440	2440	2440	2440	6914
33	20240627	195000	160916920	2440	2440	2440	2440	0
34	20240627	194900	160916920	2440	2440	2440	2440	0
35	20240627	194800	160916920	2440	2440	2440	2440	0
36	20240627	194700	160916920	2440	2440	2440	2440	0
37	20240627	194600	160916920	2440	2440	2440	2440	0
38	20240627	194500	160916920	2440	2440	2440	2440	0
39	20240627	194400	160916920	2440	2440	2440	2440	0
40	20240627	194300	160916920	2440	2440	2440	2440	0
41	20240627	194200	160916920	2440	2440	2440	2440	0
42	20240627	194100	160916920	2440	2440	2440	2440	0
43	20240627	194000	160916920	2440	2440	2440	2440	0
44	20240627	193900	160916920	2440	2440	2440	2440	0
45	20240627	193800	160916920	2440	2440	2440	2440	0
46	20240627	193700	160916920	2440	2440	2440	2440	0
47	20240627	193600	160916920	2440	2440	2440	2440	0
48	20240627	193500	160916920	2440	2440	2440	2440	0
49	20240627	193400	160916920	2440	2440	2440	2440	0
50	20240627	193300	160916920	2440	2440	2440	2440	0
51	20240627	193200	160916920	2440	2440	2440	2440	0
52	20240627	193100	160916920	2440	2440	2440	2440	0
53	20240627	193000	160916920	2440	2440	2440	2440	0
54	20240627	192900	160916920	2440	2440	2440	2440	0
55	20240627	192800	160916920	2440	2440	2440	2440	0
56	20240627	192700	160916920	2440	2440	2440	2440	0
57	20240627	192600	160916920	2440	2440	2440	2440	0
58	20240627	192500	160916920	2440	2440	2440	2440	0
59	20240627	192400	160916920	2440	2440	2440	2440	0
60	20240627	192300	160916920	2440	2440	2440	2440	0
61	20240627	192200	160916920	2440	2440	2440	2440	0
62	20240627	192100	160916920	2440	2440	2440	2440	6914
63	20240627	192000	160916920	2440	2440	2440	2440	0
64	20240627	191900	160916920	2440	2440	2440	2440	0
65	20240627	191800	160916920	2440	2440	2440	2440	0
66	20240627	191700	160916920	2440	2440	2440	2440	0
67	20240627	191600	160916920	2440	2440	2440	2440	0
68	20240627	191500	160916920	2440	2440	2440	2440	0
69	20240627	191400	160916920	2440	2440	2440	2440	0
70	20240627	191300	160916920	2440	2440	2440	2440	0
71	20240627	191200	160916920	2440	2440	2440	2440	0
72	20240627	191100	160916920	2440	2440	2440	2440	0
73	20240627	191000	160916920	2440	2440	2440	2440	0
74	20240627	190900	160916920	2440	2440	2440	2440	0
75	20240627	190800	160916920	2440	2440	2440	2440	0
76	20240627	190700	160916920	2440	2440	2440	2440	0
77	20240627	190600	160916920	2440	2440	2440	2440	0
78	20240627	190500	160916920	2440	2440	2440	2440	0
79	20240627	190400	160916920	2440	2440	2440	2440	0
80	20240627	190300	160916920	2440	2440	2440	2440	0
81	20240627	190200	160916920	2440	2440	2440	2440	0
82	20240627	190100	160916920	2440	2440	2440	2440	0
83	20240627	190000	160916920	2440	2440	2440	2440	0
84	20240627	185900	160916920	2440	2440	2440	2440	0
85	20240627	185800	160916920	2440	2440	2440	2440	0
86	20240627	185700	160916920	2440	2440	2440	2440	0
87	20240627	185600	160916920	2440	2440	2440	2440	0
88	20240627	185500	160916920	2440	2440	2440	2440	0
89	20240627	185400	160916920	2440	2440	2440	2440	0
90	20240627	185300	160916920	2440	2440	2440	2440	0
91	20240627	185200	160916920	2440	2440	2440	2440	0
92	20240627	185100	160916920	2440	2440	2440	2440	6914
93	20240627	185000	160916920	2440	2440	2440	2440	0
94	20240627	184900	160916920	2440	2440	2440	2440	0
95	20240627	184800	160916920	2440	2440	2440	2440	0
96	20240627	184700	160916920	2440	2440	2440	2440	0
97	20240627	184600	160916920	2440	2440	2440	2440	0
98	20240627	184500	160916920	2440	2440	2440	2440	0
99	20240627	184400	160916920	2440	2440	2440	2440	0
100	20240627	184300	160916920	2440	2440	2440	2440	0
101	20240627	184200	160916920	2440	2440	2440	2440	0
102	20240627	184100	160916920	2440	2440	2440	2440	0
103	20240627	184000	160916920	2440	2440	2440	2440	0
104	20240627	183900	160916920	2440	2440	2440	2440	0
105	20240627	183800	160916920	2440	2440	2440	2440	0
106	20240627	183700	160916920	2440	2440	2440	2440	0
107	20240627	183600	160916920	2440	2440	2440	2440	0
108	20240627	183500	160916920	2440	2440	2440	2440	0
109	20240627	183400	160916920	2440	2440	2440	2440	0
110	20240627	183300	160916920	2440	2440	2440	2440	0
111	20240627	183200	160916920	2440	2440	2440	2440	0
112	20240627	183100	160916920	2440	2440	2440	2440	0
113	20240627	183000	160916920	2440	2440	2440	2440	0
114	20240627	182900	160916920	2440	2440	2440	2440	0
115	20240627	182800	160916920	2440	2440	2440	2440	0
116	20240627	182700	160916920	2440	2440	2440	2440	0
117	20240627	182600	160916920	2440	2440	2440	2440	0
118	20240627	182500	160916920	2440	2440	2440	2440	0
119	20240627	182400	160916920	2440	2440	2440	2440	0
120	20240627	182300	160916920	2440	2440	2440	2440	0
121	20240627	182200	160916920	2440	2440	2440	2440	0
122	20240627	182100	160916920	2440	2440	2440	2440	6914
123	20240627	182000	160916920	2440	2440	2440	2440	0
124	20240627	181900	160916920	2440	2440	2440	2440	0
125	20240627	181800	160916920	2440	2440	2440	2440	0
126	20240627	181700	160916920	2440	2440	2440	2440	0
127	20240627	181600	160916920	2440	2440	2440	2440	0
128	20240627	181500	160916920	2440	2440	2440	2440	0
129	20240627	181400	160916920	2440	2440	2440	2440	0
130	20240627	181300	160916920	2440	2440	2440	2440	0
131	20240627	181200	160916920	2440	2440	2440	2440	0
132	20240627	181100	160916920	2440	2440	2440	2440	0
133	20240627	181000	160916920	2440	2440	2440	2440	0
134	20240627	180900	160916920	2440	2440	2440	2440	0
135	20240627	180800	160916920	2440	2440	2440	2440	0
136	20240627	180700	160916920	2440	2440	2440	2440	0
137	20240627	180600	160916920	2440	2440	2440	2440	0
138	20240627	180500	160916920	2440	2440	2440	2440	0
139	20240627	180400	160916920	2440	2440	2440	2440	0
140	20240627	180300	160916920	2440	2440	2440	2440	0
141	20240627	180200	160916920	2440	2440	2440	2440	0
142	20240627	180100	160916920	2440	2440	2440	2440	0
143	20240627	180000	160916920	2440	2440	2440	2440	0
144	20240627	175900	160916920	2440	2440	2440	2440	0
145	20240627	175800	160916920	2440	2440	2440	2440	0
146	20240627	175700	160916920	2440	2440	2440	2440	0
147	20240627	175600	160916920	2440	2440	2440	2440	0
148	20240627	175500	160916920	2440	2440	2440	2440	0
149	20240627	175400	160916920	2440	2440	2440	2440	0
150	20240627	175300	160916920	2440	2440	2440	2440	0
151	20240627	175200	160916920	2440	2440	2440	2440	0
152	20240627	175100	160916920	2440	2440	2440	2440	6914
153	20240627	175000	160916920	2440	2440	2440	2440	0
154	20240627	174900	160916920	2440	2440	2440	2440	0
155	20240627	174800	160916920	2440	2440	2440	2440	0
156	20240627	174700	160916920	2440	2440	2440	2440	0
157	20240627	174600	160916920	2440	2440	2440	2440	0
158	20240627	174500	160916920	2440	2440	2440	2440	0
159	20240627	174400	160916920	2440	2440	2440	2440	0
160	20240627	174300	160916920	2440	2440	2440	2440	0
161	20240627	174200	160916920	2440	2440	2440	2440	0
162	20240627	174100	160916920	2440	2440	2440	2440	0
163	20240627	174000	160916920	2440	2440	2440	2440	0
164	20240627	173900	160916920	2440	2440	2440	2440	0
165	20240627	173800	160916920	2440	2440	2440	2440	0
166	20240627	173700	160916920	2440	2440	2440	2440	0
167	20240627	173600	160916920	2440	2440	2440	2440	0
168	20240627	173500	160916920	2440	2440	2440	2440	0
169	20240627	173400	160916920	2440	2440	2440	2440	0
170	20240627	173300	160916920	2440	2440	2440	2440	0
171	20240627	173200	160916920	2440	2440	2440	2440	0
172	20240627	173100	160916920	2440	2440	2440	2440	0
173	20240627	173000	160916920	2440	2440	2440	2440	0
174	20240627	172900	160916920	2440	2440	2440	2440	0
175	20240627	172800	160916920	2440	2440	2440	2440	0
176	20240627	172700	160916920	2440	2440	2440	2440	0
177	20240627	172600	160916920	2440	2440	2440	2440	0
178	20240627	172500	160916920	2440	2440	2440	2440	0
179	20240627	172400	160916920	2440	2440	2440	2440	0
180	20240627	172300	160916920	2440	2440	2440	2440	0
181	20240627	172200	160916920	2440	2440	2440	2440	0
182	20240627	172100	160916920	2440	2440	2440	2440	6914
183	20240627	172000	160916920	2440	2440	2440	2440	0
184	20240627	171900	160916920	2440	2440	2440	2440	0
185	20240627	171800	160916920	2440	2440	2440	2440	0
186	20240627	171700	160916920	2440	2440	2440	2440	0
187	20240627	171600	160916920	2440	2440	2440	2440	0
188	20240627	171500	160916920	2440	2440	2440	2440	0
189	20240627	171400	160916920	2440	2440	2440	2440	0
190	20240627	171300	160916920	2440	2440	2440	2440	0
191	20240627	171200	160916920	2440	2440	2440	2440	0
192	20240627	171100	160916920	2440	2440	2440	2440	0
193	20240627	171000	160916920	2440	2440	2440	2440	0
194	20240627	170900	160916920	2440	2440	2440	2440	0
195	20240627	170800	160916920	2440	2440	2440	2440	0
196	20240627	170700	160916920	2440	2440	2440	2440	0
197	20240627	170600	160916920	2440	2440	2440	2440	0
198	20240627	170500	160916920	2440	2440	2440	2440	0
199	20240627	170400	160916920	2440	2440	2440	2440	0
200	20240627	170300	160916920	2440	2440	2440	2440	0
201	20240627	170200	160916920	2440	2440	2440	2440	0
202	20240627	170100	160916920	2440	2440	2440	2440	0
203	20240627	170000	160916920	2440	2440	2440	2440	0
204	20240627	165900	160916920	2440	2440	2440	2440	0
205	20240627	165800	160916920	2440	2440	2440	2440	0
206	20240627	165700	160916920	2440	2440	2440	2440	0
207	20240627	165600	160916920	2440	2440	2440	2440	0
208	20240627	165500	160916920	2440	2440	2440	2440	0
209	20240627	165400	160916920	2440	2440	2440	2440	0
210	20240627	165300	160916920	2440	2440	2440	2440	0
211	20240627	165200	160916920	2440	2440	2440	2440	0
212	20240627	165100	160916920	2440	2440	2440	2440	6914
213	20240627	165000	160916920	2440	2440	2440	2440	0
214	20240627	164900	160916920	2440	2440	2440	2440	0
215	20240627	164800	160916920	2440	2440	2440	2440	0
216	20240627	164700	160916920	2440	2440	2440	2440	0
217	20240627	164600	160916920	2440	2440	2440	2440	0
218	20240627	164500	160916920	2440	2440	2440	2440	0
219	20240627	164400	160916920	2440	2440	2440	2440	0
220	20240627	164300	160916920	2440	2440	2440	2440	0
221	20240627	164200	160916920	2440	2440	2440	2440	0
222	20240627	164100	160916920	2440	2440	2440	2440	0
223	20240627	164000	160916920	2440	2440	2440	2440	0
224	20240627	163900	160916920	2440	2440	2440	2440	0
225	20240627	163800	160916920	2440	2440	2440	2440	0
226	20240627	163700	160916920	2440	2440	2440	2440	0
227	20240627	163600	160916920	2440	2440	2440	2440	0
228	20240627	163500	160916920	2440	2440	2440	2440	0
229	20240627	163400	160916920	2440	2440	2440	2440	0
230	20240627	163300	160916920	2440	2440	2440	2440	0
231	20240627	163200	160916920	2440	2440	2440	2440	0
232	20240627	163100	160916920	2440	2440	2440	2440	0
233	20240627	163000	160916920	2440	2440	2440	2440	0
234	20240627	162900	160916920	2440	2440	2440	2440	0
235	20240627	162800	160916920	2440	2440	2440	2440	0
236	20240627	162700	160916920	2440	2440	2440	2440	0
237	20240627	162600	160916920	2440	2440	2440	2440	0
238	20240627	162500	160916920	2440	2440	2440	2440	0
239	20240627	162400	160916920	2440	2440	2440	2440	0
240	20240627	162300	160916920	2440	2440	2440	2440	0
241	20240627	162200	160916920	2440	2440	2440	2440	0
242	20240627	162100	160916920	2440	2440	2440	2440	6914
243	20240627	162000	160916920	2440	2440	2440	2440	0
244	20240627	161900	160916920	2440	2440	2440	2440	0
245	20240627	161800	160916920	2440	2440	2440	2440	0
246	20240627	161700	160916920	2440	2440	2440	2440	0
247	20240627	161600	160916920	2440	2440	2440	2440	0
248	20240627	161500	160916920	2440	2440	2440	2440	0
249	20240627	161400	160916920	2440	2440	2440	2440	0
250	20240627	161300	160916920	2440	2440	2440	2440	0
251	20240627	161200	160916920	2440	2440	2440	2440	0
252	20240627	161100	160916920	2440	2440	2440	2440	0
253	20240627	161000	160916920	2440	2440	2440	2440	0
254	20240627	160900	160916920	2440	2440	2440	2440	0
255	20240627	160800	160916920	2440	2440	2440	2440	0
256	20240627	160700	160916920	2440	2440	2440	2440	0
257	20240627	160600	160916920	2440	2440	2440	2440	0
258	20240627	160500	160916920	2440	2440	2440	2440	0
259	20240627	160400	160916920	2440	2440	2440	2440	0
260	20240627	160300	160916920	2440	2440	2440	2440	0
261	20240627	160200	160916920	2440	2440	2440	2440	0
262	20240627	160100	160916920	2440	2440	2440	2440	0
263	20240627	160000	160916920	2440	2440	2440	2440	0
264	20240627	155900	160916920	2440	2440	2440	2440	0
265	20240627	155800	160916920	2440	2440	2440	2440	0
266	20240627	155700	160916920	2440	2440	2440	2440	0
267	20240627	155600	160916920	2440	2440	2440	2440	0
268	20240627	155500	160916920	2440	2440	2440	2440	0
269	20240627	155400	160916920	2440	2440	2440	2440	0
270	20240627	155300	160916920	2440	2440	2440	2440	0
271	20240627	155200	160916920	2440	2440	2440	2440	0
272	20240627	155100	160916920	2440	2440	2440	2440	6914
273	20240627	155000	160916920	2440	2440	2440	2440	0
274	20240627	154900	160916920	2440	2440	2440	2440	0
275	20240627	154800	160916920	2440	2440	2440	2440	0
276	20240627	154700	160916920	2440	2440	2440	2440	0
277	20240627	154600	160916920	2440	2440	2440	2440	0
278	20240627	154500	160916920	2440	2440	2440	2440	0
279	20240627	154400	160916920	2440	2440	2440	2440	0
280	20240627	154300	160916920	2440	2440	2440	2440	0
281	20240627	154200	160916920	2440	2440	2440	2440	0
282	20240627	154100	160916920	2440	2440	2440	2440	0
283	20240627	154000	160916920	2440	2440	2440	2440	0
284	20240627	153900	160916920	2440	2440	2440	2440	0
285	20240627	153800	160916920	2440	2440	2440	2440	0
286	20240627	153700	160916920	2440	2440	2440	2440	0
287	20240627	153600	160916920	2440	2440	2440	2440	0
288	20240627	153500	160916920	2440	2440	2440	2440	0
289	20240627	153400	160916920	2440	2440	2440	2440	0
290	20240627	153300	160916920	2440	2440	2440	2440	0
291	20240627	153200	160916920	2440	2440	2440	2440	0
292	20240627	153100	160916920	2440	2440	2440	2440	0
293	20240627	153000	160916920	2440	2440	2440	2440	6914
294	20240627	152900	144046760	2525	2525	2525	2525	0
295	20240627	152800	144046760	2525	2525	2525	2525	0
296	20240627	152700	144046760	2525	2525	2525	2525	0
297	20240627	152600	144046760	2525	2525	2525	2525	0
298	20240627	152500	144046760	2525	2525	2525	2525	0
299	20240627	152400	144046760	2525	2525	2525	2525	0
300	20240627	152300	144046760	2525	2525	2525	2525	0
301	20240627	152200	144046760	2525	2525	2525	2525	0
302	20240627	152100	144046760	2525	2525	2525	2525	0
303	20240627	152000	144046760	2525	2525	2525	2525	0
304	20240627	151900	144046760	2525	2525	2525	2525	0
305	20240627	151800	144046760	2525	2525	2525	2525	10
306	20240627	151700	144021510	2525	2525	2525	2525	0
307	20240627	151600	144021510	2525	2510	2525	2510	16
308	20240627	151500	143981320	2510	2510	2510	2510	115
309	20240627	151400	143692670	2525	2525	2525	2525	100
310	20240627	151300	143440170	2525	2525	2525	2525	1
311	20240627	151200	143437645	2520	2520	2520	2520	7
312	20240627	151100	143420005	2520	2520	2520	2520	10
313	20240627	151000	143394805	2525	2525	2525	2525	50
314	20240627	150900	143268555	2525	2525	2525	2525	0
315	20240627	150800	143268555	2525	2525	2525	2525	0
316	20240627	150700	143268555	2525	2525	2525	2525	0
317	20240627	150600	143268555	2525	2515	2525	2515	13
318	20240627	150500	143235840	2515	2525	2525	2515	123
319	20240627	150400	142926485	2520	2520	2520	2520	100
320	20240627	150300	142674485	2525	2525	2525	2525	113
321	20240627	150200	142389160	2530	2530	2530	2530	0
322	20240627	150100	142389160	2530	2530	2530	2530	0
323	20240627	150000	142389160	2530	2530	2530	2530	0
324	20240627	145900	142389160	2530	2530	2530	2530	0
325	20240627	145800	142389160	2530	2530	2530	2530	0
326	20240627	145700	142389160	2530	2530	2530	2530	0
327	20240627	145600	142389160	2530	2520	2530	2515	704
328	20240627	145500	140615600	2535	2535	2535	2535	0
329	20240627	145400	140615600	2535	2535	2535	2535	0
330	20240627	145300	140615600	2535	2535	2535	2535	0
331	20240627	145200	140615600	2535	2535	2535	2535	0
332	20240627	145100	140615600	2535	2535	2535	2535	90
333	20240627	145000	140387450	2535	2535	2535	2535	0
334	20240627	144900	140387450	2535	2535	2535	2535	6
335	20240627	144800	140372240	2535	2535	2535	2535	22
336	20240627	144700	140316470	2535	2535	2535	2535	0
337	20240627	144600	140316470	2535	2535	2535	2535	0
338	20240627	144500	140316470	2535	2525	2535	2525	101
339	20240627	144400	140061435	2535	2535	2535	2535	2
340	20240627	144300	140056365	2520	2520	2520	2520	0
341	20240627	144200	140056365	2520	2520	2520	2520	0
342	20240627	144100	140056365	2520	2520	2520	2520	0
343	20240627	144000	140056365	2520	2520	2520	2520	0
344	20240627	143900	140056365	2520	2520	2520	2520	0
345	20240627	143800	140056365	2520	2520	2520	2520	1
346	20240627	143700	140053845	2525	2525	2525	2525	40
347	20240627	143600	139952845	2525	2525	2525	2525	0
348	20240627	143500	139952845	2525	2535	2535	2525	704
349	20240627	143400	138169355	2555	2555	2555	2555	0
350	20240627	143300	138169355	2555	2555	2555	2555	0
351	20240627	143200	138169355	2555	2555	2555	2555	0
352	20240627	143100	138169355	2555	2555	2555	2555	787
353	20240627	143000	136158570	2540	2540	2540	2540	0
354	20240627	142900	136158570	2540	2540	2540	2540	0
355	20240627	142800	136158570	2540	2540	2540	2540	0
356	20240627	142700	136158570	2540	2540	2540	2540	0
357	20240627	142600	136158570	2540	2540	2540	2540	1
358	20240627	142500	136156030	2535	2535	2535	2535	2
359	20240627	142400	136150960	2540	2540	2540	2540	2
360	20240627	142300	136145880	2540	2540	2540	2540	0
361	20240627	142200	136145880	2540	2540	2540	2540	0
362	20240627	142100	136145880	2540	2540	2540	2540	8
363	20240627	142000	136125560	2540	2540	2540	2540	0
364	20240627	141900	136125560	2540	2540	2540	2540	931
365	20240627	141800	133760820	2540	2540	2540	2540	0
366	20240627	141700	133760820	2540	2545	2545	2540	2
367	20240627	141600	133755735	2555	2555	2555	2555	0
368	20240627	141500	133755735	2555	2555	2555	2555	0
369	20240627	141400	133755735	2555	2555	2555	2555	0
370	20240627	141300	133755735	2555	2555	2555	2555	0
371	20240627	141200	133755735	2555	2555	2555	2555	1
372	20240627	141100	133753180	2555	2555	2555	2555	0
373	20240627	141000	133753180	2555	2555	2555	2555	0
374	20240627	140900	133753180	2555	2555	2555	2555	0
375	20240627	140800	133753180	2555	2555	2555	2555	0
376	20240627	140700	133753180	2555	2555	2555	2555	0
377	20240627	140600	133753180	2555	2555	2555	2555	1
378	20240627	140500	133750625	2555	2555	2555	2555	0
379	20240627	140400	133750625	2555	2555	2555	2555	0
380	20240627	140300	133750625	2555	2555	2555	2555	0
381	20240627	140200	133750625	2555	2555	2555	2555	0
382	20240627	140100	133750625	2555	2555	2555	2555	1
383	20240627	140000	133748070	2555	2540	2555	2535	1178
384	20240627	135900	130757345	2545	2545	2545	2545	0
385	20240627	135800	130757345	2545	2545	2545	2545	1018
386	20240627	135700	128166535	2550	2550	2550	2550	0
387	20240627	135600	128166535	2550	2550	2550	2550	0
388	20240627	135500	128166535	2550	2550	2550	2550	51
389	20240627	135400	128036485	2550	2550	2550	2550	25
390	20240627	135300	127972735	2550	2550	2550	2550	0
391	20240627	135200	127972735	2550	2550	2550	2550	0
392	20240627	135100	127972735	2550	2550	2550	2550	0
393	20240627	135000	127972735	2550	2550	2550	2550	1
394	20240627	134900	127970185	2550	2550	2550	2550	0
395	20240627	134800	127970185	2550	2550	2550	2550	0
396	20240627	134700	127970185	2550	2550	2550	2550	0
397	20240627	134600	127970185	2550	2550	2550	2550	0
398	20240627	134500	127970185	2550	2550	2550	2550	0
399	20240627	134400	127970185	2550	2550	2550	2550	0
400	20240627	134300	127970185	2550	2550	2550	2550	1
401	20240627	134200	127967635	2555	2555	2555	2555	0
402	20240627	134100	127967635	2555	2555	2555	2555	0
403	20240627	134000	127967635	2555	2555	2555	2555	0
404	20240627	133900	127967635	2555	2555	2555	2555	0
405	20240627	133800	127967635	2555	2555	2555	2555	0
406	20240627	133700	127967635	2555	2555	2555	2555	308
407	20240627	133600	127180695	2545	2545	2545	2545	0
408	20240627	133500	127180695	2545	2545	2545	2545	0
409	20240627	133400	127180695	2545	2545	2545	2545	0
410	20240627	133300	127180695	2545	2545	2545	2545	0
411	20240627	133200	127180695	2545	2545	2545	2545	0
412	20240627	133100	127180695	2545	2545	2545	2545	0
413	20240627	133000	127180695	2545	2545	2545	2545	0
414	20240627	132900	127180695	2545	2545	2545	2545	0
415	20240627	132800	127180695	2545	2545	2545	2545	2
416	20240627	132700	127175605	2550	2550	2550	2550	0
417	20240627	132600	127175605	2550	2550	2550	2550	0
418	20240627	132500	127175605	2550	2550	2550	2550	0
419	20240627	132400	127175605	2550	2550	2550	2550	0
420	20240627	132300	127175605	2550	2550	2550	2550	0
421	20240627	132200	127175605	2550	2550	2550	2550	47
422	20240627	132100	127055755	2550	2550	2550	2550	100
423	20240627	132000	126800755	2550	2550	2550	2550	0
424	20240627	131900	126800755	2550	2550	2550	2550	0
425	20240627	131800	126800755	2550	2550	2550	2550	0
426	20240627	131700	126800755	2550	2550	2550	2550	0
427	20240627	131600	126800755	2550	2550	2550	2550	0
428	20240627	131500	126800755	2550	2550	2550	2550	15
429	20240627	131400	126762505	2550	2550	2550	2550	0
430	20240627	131300	126762505	2550	2550	2550	2550	0
431	20240627	131200	126762505	2550	2550	2550	2550	0
432	20240627	131100	126762505	2550	2550	2550	2550	0
433	20240627	131000	126762505	2550	2550	2550	2550	0
434	20240627	130900	126762505	2550	2550	2550	2550	0
435	20240627	130800	126762505	2550	2550	2550	2550	0
436	20240627	130700	126762505	2550	2550	2550	2550	0
437	20240627	130600	126762505	2550	2550	2550	2550	0
438	20240627	130500	126762505	2550	2550	2550	2550	0
439	20240627	130400	126762505	2550	2550	2550	2550	0
440	20240627	130300	126762505	2550	2550	2550	2550	1
441	20240627	130200	126759955	2550	2550	2550	2550	30
442	20240627	130100	126683455	2555	2555	2555	2555	0
443	20240627	130000	126683455	2555	2555	2555	2555	0
444	20240627	125900	126683455	2555	2555	2555	2555	0
445	20240627	125800	126683455	2555	2570	2570	2540	13581
446	20240627	125700	92091485	2570	2570	2570	2570	0
447	20240627	125600	92091485	2570	2570	2570	2570	0
448	20240627	125500	92091485	2570	2570	2570	2570	0
449	20240627	125400	92091485	2570	2570	2570	2570	0
450	20240627	125300	92091485	2570	2570	2570	2570	0
451	20240627	125200	92091485	2570	2570	2570	2570	0
452	20240627	125100	92091485	2570	2570	2570	2570	0
453	20240627	125000	92091485	2570	2570	2570	2570	0
454	20240627	124900	92091485	2570	2570	2570	2570	0
455	20240627	124800	92091485	2570	2570	2570	2570	10
456	20240627	124700	92065785	2570	2570	2570	2570	0
457	20240627	124600	92065785	2570	2570	2570	2570	55
458	20240627	124500	91924435	2570	2570	2570	2570	0
459	20240627	124400	91924435	2570	2580	2580	2570	688
460	20240627	124300	90156110	2580	2580	2580	2580	0
461	20240627	124200	90156110	2580	2580	2580	2580	0
462	20240627	124100	90156110	2580	2580	2580	2580	0
463	20240627	124000	90156110	2580	2580	2580	2580	0
464	20240627	123900	90156110	2580	2580	2580	2580	0
465	20240627	123800	90156110	2580	2580	2580	2580	0
466	20240627	123700	90156110	2580	2580	2580	2580	0
467	20240627	123600	90156110	2580	2580	2580	2580	0
468	20240627	123500	90156110	2580	2580	2580	2580	0
469	20240627	123400	90156110	2580	2580	2580	2580	0
470	20240627	123300	90156110	2580	2580	2580	2580	0
471	20240627	123200	90156110	2580	2580	2580	2580	0
472	20240627	123100	90156110	2580	2580	2580	2580	0
473	20240627	123000	90156110	2580	2580	2580	2580	5
474	20240627	122900	90143210	2580	2580	2580	2580	0
475	20240627	122800	90143210	2580	2580	2580	2580	0
476	20240627	122700	90143210	2580	2580	2580	2580	0
477	20240627	122600	90143210	2580	2580	2580	2580	0
478	20240627	122500	90143210	2580	2580	2580	2580	0
479	20240627	122400	90143210	2580	2580	2580	2580	0
480	20240627	122300	90143210	2580	2580	2580	2580	0
481	20240627	122200	90143210	2580	2590	2590	2580	11
482	20240627	122100	90114730	2590	2590	2590	2590	0
483	20240627	122000	90114730	2590	2590	2590	2590	0
484	20240627	121900	90114730	2590	2590	2590	2590	0
485	20240627	121800	90114730	2590	2590	2590	2590	0
486	20240627	121700	90114730	2590	2590	2590	2590	0
487	20240627	121600	90114730	2590	2590	2590	2590	1
488	20240627	121500	90112140	2580	2580	2580	2580	0
489	20240627	121400	90112140	2580	2580	2580	2580	0
490	20240627	121300	90112140	2580	2580	2580	2580	0
491	20240627	121200	90112140	2580	2580	2580	2580	0
492	20240627	121100	90112140	2580	2580	2580	2580	0
493	20240627	121000	90112140	2580	2580	2580	2580	0
494	20240627	120900	90112140	2580	2580	2580	2580	0
495	20240627	120800	90112140	2580	2580	2580	2580	2
496	20240627	120700	90106980	2580	2580	2580	2580	0
497	20240627	120600	90106980	2580	2580	2580	2580	0
498	20240627	120500	90106980	2580	2580	2580	2580	0
499	20240627	120400	90106980	2580	2580	2580	2580	0
500	20240627	120300	90106980	2580	2580	2580	2580	0
501	20240627	120200	90106980	2580	2580	2580	2580	0
502	20240627	120100	90106980	2580	2580	2580	2580	0
503	20240627	120000	90106980	2580	2580	2580	2580	0
504	20240627	115900	90106980	2580	2580	2580	2580	0
505	20240627	115800	90106980	2580	2580	2580	2580	0
506	20240627	115700	90106980	2580	2580	2580	2580	0
507	20240627	115600	90106980	2580	2580	2580	2580	0
508	20240627	115500	90106980	2580	2580	2580	2580	0
509	20240627	115400	90106980	2580	2580	2580	2580	0
510	20240627	115300	90106980	2580	2580	2580	2580	8
511	20240627	115200	90086340	2580	2580	2580	2580	0
512	20240627	115100	90086340	2580	2580	2580	2580	0
513	20240627	115000	90086340	2580	2580	2580	2580	0
514	20240627	114900	90086340	2580	2580	2580	2580	0
515	20240627	114800	90086340	2580	2580	2580	2580	0
516	20240627	114700	90086340	2580	2580	2580	2580	0
517	20240627	114600	90086340	2580	2580	2580	2580	0
518	20240627	114500	90086340	2580	2580	2580	2580	0
519	20240627	114400	90086340	2580	2580	2580	2580	0
520	20240627	114300	90086340	2580	2580	2580	2580	0
521	20240627	114200	90086340	2580	2580	2580	2580	0
522	20240627	114100	90086340	2580	2580	2580	2580	0
523	20240627	114000	90086340	2580	2580	2580	2580	0
524	20240627	113900	90086340	2580	2580	2580	2580	0
525	20240627	113800	90086340	2580	2580	2580	2580	0
526	20240627	113700	90086340	2580	2580	2580	2580	0
527	20240627	113600	90086340	2580	2580	2580	2580	0
528	20240627	113500	90086340	2580	2580	2580	2580	0
529	20240627	113400	90086340	2580	2580	2580	2580	0
530	20240627	113300	90086340	2580	2580	2580	2580	7
531	20240627	113200	90068280	2585	2585	2585	2585	120
532	20240627	113100	89758080	2595	2595	2595	2595	0
533	20240627	113000	89758080	2595	2595	2595	2595	80
534	20240627	112900	89550480	2595	2595	2595	2595	0
535	20240627	112800	89550480	2595	2595	2595	2595	0
536	20240627	112700	89550480	2595	2595	2595	2595	0
537	20240627	112600	89550480	2595	2595	2595	2595	0
538	20240627	112500	89550480	2595	2595	2595	2595	0
539	20240627	112400	89550480	2595	2595	2595	2595	0
540	20240627	112300	89550480	2595	2595	2595	2595	0
541	20240627	112200	89550480	2595	2595	2595	2595	1
542	20240627	112100	89547885	2585	2585	2585	2585	21
543	20240627	112000	89493600	2595	2595	2595	2595	0
544	20240627	111900	89493600	2595	2595	2595	2595	0
545	20240627	111800	89493600	2595	2595	2595	2595	0
546	20240627	111700	89493600	2595	2595	2595	2595	0
547	20240627	111600	89493600	2595	2595	2595	2595	0
548	20240627	111500	89493600	2595	2595	2595	2595	0
549	20240627	111400	89493600	2595	2595	2595	2595	0
550	20240627	111300	89493600	2595	2595	2595	2595	0
551	20240627	111200	89493600	2595	2595	2595	2595	0
552	20240627	111100	89493600	2595	2595	2595	2595	0
553	20240627	111000	89493600	2595	2595	2595	2595	0
554	20240627	110900	89493600	2595	2595	2595	2595	0
555	20240627	110800	89493600	2595	2595	2595	2595	0
556	20240627	110700	89493600	2595	2595	2595	2595	0
557	20240627	110600	89493600	2595	2595	2595	2595	0
558	20240627	110500	89493600	2595	2595	2595	2595	0
559	20240627	110400	89493600	2595	2595	2595	2595	0
560	20240627	110300	89493600	2595	2595	2595	2595	0
561	20240627	110200	89493600	2595	2595	2595	2595	0
562	20240627	110100	89493600	2595	2595	2595	2595	0
563	20240627	110000	89493600	2595	2595	2595	2595	0
564	20240627	105900	89493600	2595	2595	2595	2595	0
565	20240627	105800	89493600	2595	2595	2595	2595	0
566	20240627	105700	89493600	2595	2595	2595	2595	0
567	20240627	105600	89493600	2595	2595	2595	2595	1
568	20240627	105500	89491005	2585	2585	2585	2585	10
569	20240627	105400	89465155	2600	2600	2600	2600	0
570	20240627	105300	89465155	2600	2600	2600	2600	0
571	20240627	105200	89465155	2600	2600	2600	2600	0
572	20240627	105100	89465155	2600	2600	2600	2600	1
573	20240627	105000	89462555	2595	2595	2595	2595	100
574	20240627	104900	89203055	2595	2595	2595	2595	0
575	20240627	104800	89203055	2595	2595	2595	2595	82
576	20240627	104700	88990265	2595	2595	2595	2595	1
577	20240627	104600	88987670	2585	2585	2585	2585	45
578	20240627	104500	88871345	2595	2595	2595	2595	0
579	20240627	104400	88871345	2595	2595	2595	2595	1
580	20240627	104300	88868750	2600	2600	2600	2600	0
581	20240627	104200	88868750	2600	2600	2600	2600	0
582	20240627	104100	88868750	2600	2600	2600	2600	0
583	20240627	104000	88868750	2600	2600	2600	2600	0
584	20240627	103900	88868750	2600	2600	2600	2600	1
585	20240627	103800	88866150	2595	2595	2595	2595	400
586	20240627	103700	87828150	2595	2595	2595	2595	0
587	20240627	103600	87828150	2595	2595	2595	2595	0
588	20240627	103500	87828150	2595	2595	2595	2595	0
589	20240627	103400	87828150	2595	2595	2595	2595	0
590	20240627	103300	87828150	2595	2595	2595	2595	0
591	20240627	103200	87828150	2595	2595	2595	2595	7
592	20240627	103100	87809985	2595	2595	2595	2595	0
593	20240627	103000	87809985	2595	2595	2595	2595	0
594	20240627	102900	87809985	2595	2580	2600	2580	1396
595	20240627	102800	84187900	2580	2580	2580	2580	10
596	20240627	102700	84162100	2580	2580	2580	2580	1
597	20240627	102600	84159520	2575	2575	2575	2575	26
598	20240627	102500	84092570	2575	2575	2575	2575	0
599	20240627	102400	84092570	2575	2575	2575	2575	0
600	20240627	102300	84092570	2575	2570	2575	2570	359
601	20240627	102200	83169935	2570	2570	2570	2570	1
602	20240627	102100	83167365	2555	2555	2555	2555	0
603	20240627	102000	83167365	2555	2555	2555	2555	8
604	20240627	101900	83146925	2570	2580	2580	2560	5
605	20240627	101800	83134080	2570	2595	2595	2565	13952
606	20240627	101700	47259505	2610	2610	2610	2610	0
607	20240627	101600	47259505	2610	2610	2610	2610	0
608	20240627	101500	47259505	2610	2610	2610	2610	0
609	20240627	101400	47259505	2610	2610	2610	2610	0
610	20240627	101300	47259505	2610	2610	2610	2610	0
611	20240627	101200	47259505	2610	2610	2610	2610	0
612	20240627	101100	47259505	2610	2610	2610	2610	0
613	20240627	101000	47259505	2610	2610	2610	2610	0
614	20240627	100900	47259505	2610	2610	2610	2610	0
615	20240627	100800	47259505	2610	2610	2610	2610	0
616	20240627	100700	47259505	2610	2610	2610	2610	0
617	20240627	100600	47259505	2610	2610	2610	2610	0
618	20240627	100500	47259505	2610	2610	2610	2610	0
619	20240627	100400	47259505	2610	2610	2610	2610	0
620	20240627	100300	47259505	2610	2610	2610	2610	0
621	20240627	100200	47259505	2610	2610	2610	2610	1
622	20240627	100100	47256895	2595	2595	2595	2595	0
623	20240627	100000	47256895	2595	2595	2595	2595	0
624	20240627	095900	47256895	2595	2595	2595	2595	0
625	20240627	095800	47256895	2595	2595	2595	2595	0
626	20240627	095700	47256895	2595	2595	2595	2595	0
627	20240627	095600	47256895	2595	2595	2595	2595	0
628	20240627	095500	47256895	2595	2595	2595	2595	0
629	20240627	095400	47256895	2595	2595	2595	2595	0
630	20240627	095300	47256895	2595	2595	2595	2595	0
631	20240627	095200	47256895	2595	2595	2595	2595	0
632	20240627	095100	47256895	2595	2595	2595	2595	135
633	20240627	095000	46906570	2600	2600	2600	2600	0
634	20240627	094900	46906570	2600	2615	2615	2600	398
635	20240627	094800	45868340	2615	2615	2615	2615	0
636	20240627	094700	45868340	2615	2615	2615	2615	0
637	20240627	094600	45868340	2615	2615	2615	2615	0
638	20240627	094500	45868340	2615	2615	2615	2615	0
639	20240627	094400	45868340	2615	2615	2615	2615	0
640	20240627	094300	45868340	2615	2615	2615	2615	0
641	20240627	094200	45868340	2615	2615	2615	2615	541
642	20240627	094100	44453625	2615	2615	2615	2615	1
643	20240627	094000	44451010	2620	2620	2620	2620	1
644	20240627	093900	44448390	2645	2645	2645	2645	0
645	20240627	093800	44448390	2645	2645	2645	2645	0
646	20240627	093700	44448390	2645	2645	2645	2645	0
647	20240627	093600	44448390	2645	2600	2645	2600	1078
648	20240627	093500	41612955	2620	2605	2620	2605	237
649	20240627	093400	40995555	2630	2630	2630	2630	0
650	20240627	093300	40995555	2630	2630	2630	2630	0
651	20240627	093200	40995555	2630	2630	2630	2630	0
652	20240627	093100	40995555	2630	2630	2630	2630	0
653	20240627	093000	40995555	2630	2630	2630	2630	0
654	20240627	092900	40995555	2630	2650	2650	2600	15024
655	20240627	092800	1924955	2665	2665	2665	2665	0
656	20240627	092700	1924955	2665	2640	2665	2640	113
657	20240627	092600	1626610	2665	2650	2675	2645	30
658	20240627	092500	1547150	2675	2675	2675	2675	0
659	20240627	092400	1547150	2675	2675	2675	2675	0
660	20240627	092300	1547150	2675	2675	2675	2675	0
661	20240627	092200	1547150	2675	2675	2675	2675	1
662	20240627	092100	1544475	2675	2675	2675	2675	0
663	20240627	092000	1544475	2675	2675	2675	2675	0
664	20240627	091900	1544475	2675	2675	2675	2675	0
665	20240627	091800	1544475	2675	2675	2675	2675	0
666	20240627	091700	1544475	2675	2675	2675	2675	0
667	20240627	091600	1544475	2675	2675	2675	2675	0
668	20240627	091500	1544475	2675	2655	2675	2655	2
669	20240627	091400	1539145	2675	2675	2675	2675	0
670	20240627	091300	1539145	2675	2675	2675	2675	1
671	20240627	091200	1536470	2660	2675	2675	2660	2
672	20240627	091100	1531135	2665	2660	2665	2660	174
673	20240627	091000	1067720	2660	2660	2660	2660	0
674	20240627	090900	1067720	2660	2660	2660	2660	0
675	20240627	090800	1067720	2660	2660	2660	2660	0
676	20240627	090700	1067720	2660	2660	2660	2660	0
677	20240627	090600	1067720	2660	2660	2660	2660	0
678	20240627	090500	1067720	2660	2660	2660	2660	0
679	20240627	090400	1067720	2660	2660	2660	2660	0
680	20240627	090300	1067720	2660	2645	2660	2645	32
681	20240627	090200	982990	2635	2635	2635	2635	368
682	20240627	090100	13310	2660	2660	2660	2660	0
683	20240627	090000	13310	2660	2665	2665	2660	5