KissMeData/357430/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212300	185191635	2565	2565	2565	2565	35
3	20240627	212200	185191635	2565	2565	2565	2565	0
4	20240627	212100	185191635	2565	2565	2565	2565	0
5	20240627	212000	185191635	2565	2565	2565	2565	0
6	20240627	211900	185191635	2565	2565	2565	2565	0
7	20240627	211800	185191635	2565	2565	2565	2565	0
8	20240627	211700	185191635	2565	2565	2565	2565	0
9	20240627	211600	185191635	2565	2565	2565	2565	0
10	20240627	211500	185191635	2565	2565	2565	2565	0
11	20240627	211400	185191635	2565	2565	2565	2565	0
12	20240627	211300	185191635	2565	2565	2565	2565	0
13	20240627	211200	185191635	2565	2565	2565	2565	0
14	20240627	211100	185191635	2565	2565	2565	2565	0
15	20240627	211000	185191635	2565	2565	2565	2565	0
16	20240627	210900	185191635	2565	2565	2565	2565	0
17	20240627	210800	185191635	2565	2565	2565	2565	0
18	20240627	210700	185191635	2565	2565	2565	2565	0
19	20240627	210600	185191635	2565	2565	2565	2565	0
20	20240627	210500	185191635	2565	2565	2565	2565	0
21	20240627	210400	185191635	2565	2565	2565	2565	0
22	20240627	210300	185191635	2565	2565	2565	2565	0
23	20240627	210200	185191635	2565	2565	2565	2565	0
24	20240627	210100	185191635	2565	2565	2565	2565	0
25	20240627	210000	185191635	2565	2565	2565	2565	0
26	20240627	205900	185191635	2565	2565	2565	2565	0
27	20240627	205800	185191635	2565	2565	2565	2565	0
28	20240627	205700	185191635	2565	2565	2565	2565	0
29	20240627	205600	185191635	2565	2565	2565	2565	0
30	20240627	205500	185191635	2565	2565	2565	2565	0
31	20240627	205400	185191635	2565	2565	2565	2565	0
32	20240627	205300	185191635	2565	2565	2565	2565	35
33	20240627	205200	185191635	2565	2565	2565	2565	0
34	20240627	205100	185191635	2565	2565	2565	2565	0
35	20240627	205000	185191635	2565	2565	2565	2565	0
36	20240627	204900	185191635	2565	2565	2565	2565	0
37	20240627	204800	185191635	2565	2565	2565	2565	0
38	20240627	204700	185191635	2565	2565	2565	2565	0
39	20240627	204600	185191635	2565	2565	2565	2565	0
40	20240627	204500	185191635	2565	2565	2565	2565	0
41	20240627	204400	185191635	2565	2565	2565	2565	0
42	20240627	204300	185191635	2565	2565	2565	2565	0
43	20240627	204200	185191635	2565	2565	2565	2565	0
44	20240627	204100	185191635	2565	2565	2565	2565	0
45	20240627	204000	185191635	2565	2565	2565	2565	0
46	20240627	203900	185191635	2565	2565	2565	2565	0
47	20240627	203800	185191635	2565	2565	2565	2565	0
48	20240627	203700	185191635	2565	2565	2565	2565	0
49	20240627	203600	185191635	2565	2565	2565	2565	0
50	20240627	203500	185191635	2565	2565	2565	2565	0
51	20240627	203400	185191635	2565	2565	2565	2565	0
52	20240627	203300	185191635	2565	2565	2565	2565	0
53	20240627	203200	185191635	2565	2565	2565	2565	0
54	20240627	203100	185191635	2565	2565	2565	2565	0
55	20240627	203000	185191635	2565	2565	2565	2565	0
56	20240627	202900	185191635	2565	2565	2565	2565	0
57	20240627	202800	185191635	2565	2565	2565	2565	0
58	20240627	202700	185191635	2565	2565	2565	2565	0
59	20240627	202600	185191635	2565	2565	2565	2565	0
60	20240627	202500	185191635	2565	2565	2565	2565	0
61	20240627	202400	185191635	2565	2565	2565	2565	0
62	20240627	202300	185191635	2565	2565	2565	2565	35
63	20240627	202200	185191635	2565	2565	2565	2565	0
64	20240627	202100	185191635	2565	2565	2565	2565	0
65	20240627	202000	185191635	2565	2565	2565	2565	0
66	20240627	201900	185191635	2565	2565	2565	2565	0
67	20240627	201800	185191635	2565	2565	2565	2565	0
68	20240627	201700	185191635	2565	2565	2565	2565	0
69	20240627	201600	185191635	2565	2565	2565	2565	0
70	20240627	201500	185191635	2565	2565	2565	2565	0
71	20240627	201400	185191635	2565	2565	2565	2565	0
72	20240627	201300	185191635	2565	2565	2565	2565	0
73	20240627	201200	185191635	2565	2565	2565	2565	0
74	20240627	201100	185191635	2565	2565	2565	2565	0
75	20240627	201000	185191635	2565	2565	2565	2565	0
76	20240627	200900	185191635	2565	2565	2565	2565	0
77	20240627	200800	185191635	2565	2565	2565	2565	0
78	20240627	200700	185191635	2565	2565	2565	2565	0
79	20240627	200600	185191635	2565	2565	2565	2565	0
80	20240627	200500	185191635	2565	2565	2565	2565	0
81	20240627	200400	185191635	2565	2565	2565	2565	0
82	20240627	200300	185191635	2565	2565	2565	2565	0
83	20240627	200200	185191635	2565	2565	2565	2565	0
84	20240627	200100	185191635	2565	2565	2565	2565	0
85	20240627	200000	185191635	2565	2565	2565	2565	0
86	20240627	195900	185191635	2565	2565	2565	2565	0
87	20240627	195800	185191635	2565	2565	2565	2565	0
88	20240627	195700	185191635	2565	2565	2565	2565	0
89	20240627	195600	185191635	2565	2565	2565	2565	0
90	20240627	195500	185191635	2565	2565	2565	2565	0
91	20240627	195400	185191635	2565	2565	2565	2565	0
92	20240627	195300	185191635	2565	2565	2565	2565	35
93	20240627	195200	185191635	2565	2565	2565	2565	0
94	20240627	195100	185191635	2565	2565	2565	2565	0
95	20240627	195000	185191635	2565	2565	2565	2565	0
96	20240627	194900	185191635	2565	2565	2565	2565	0
97	20240627	194800	185191635	2565	2565	2565	2565	0
98	20240627	194700	185191635	2565	2565	2565	2565	0
99	20240627	194600	185191635	2565	2565	2565	2565	0
100	20240627	194500	185191635	2565	2565	2565	2565	0
101	20240627	194400	185191635	2565	2565	2565	2565	0
102	20240627	194300	185191635	2565	2565	2565	2565	0
103	20240627	194200	185191635	2565	2565	2565	2565	0
104	20240627	194100	185191635	2565	2565	2565	2565	0
105	20240627	194000	185191635	2565	2565	2565	2565	0
106	20240627	193900	185191635	2565	2565	2565	2565	0
107	20240627	193800	185191635	2565	2565	2565	2565	0
108	20240627	193700	185191635	2565	2565	2565	2565	0
109	20240627	193600	185191635	2565	2565	2565	2565	0
110	20240627	193500	185191635	2565	2565	2565	2565	0
111	20240627	193400	185191635	2565	2565	2565	2565	0
112	20240627	193300	185191635	2565	2565	2565	2565	0
113	20240627	193200	185191635	2565	2565	2565	2565	0
114	20240627	193100	185191635	2565	2565	2565	2565	0
115	20240627	193000	185191635	2565	2565	2565	2565	0
116	20240627	192900	185191635	2565	2565	2565	2565	0
117	20240627	192800	185191635	2565	2565	2565	2565	0
118	20240627	192700	185191635	2565	2565	2565	2565	0
119	20240627	192600	185191635	2565	2565	2565	2565	0
120	20240627	192500	185191635	2565	2565	2565	2565	0
121	20240627	192400	185191635	2565	2565	2565	2565	0
122	20240627	192300	185191635	2565	2565	2565	2565	35
123	20240627	192200	185191635	2565	2565	2565	2565	0
124	20240627	192100	185191635	2565	2565	2565	2565	0
125	20240627	192000	185191635	2565	2565	2565	2565	0
126	20240627	191900	185191635	2565	2565	2565	2565	0
127	20240627	191800	185191635	2565	2565	2565	2565	0
128	20240627	191700	185191635	2565	2565	2565	2565	0
129	20240627	191600	185191635	2565	2565	2565	2565	0
130	20240627	191500	185191635	2565	2565	2565	2565	0
131	20240627	191400	185191635	2565	2565	2565	2565	0
132	20240627	191300	185191635	2565	2565	2565	2565	0
133	20240627	191200	185191635	2565	2565	2565	2565	0
134	20240627	191100	185191635	2565	2565	2565	2565	0
135	20240627	191000	185191635	2565	2565	2565	2565	0
136	20240627	190900	185191635	2565	2565	2565	2565	0
137	20240627	190800	185191635	2565	2565	2565	2565	0
138	20240627	190700	185191635	2565	2565	2565	2565	0
139	20240627	190600	185191635	2565	2565	2565	2565	0
140	20240627	190500	185191635	2565	2565	2565	2565	0
141	20240627	190400	185191635	2565	2565	2565	2565	0
142	20240627	190300	185191635	2565	2565	2565	2565	0
143	20240627	190200	185191635	2565	2565	2565	2565	0
144	20240627	190100	185191635	2565	2565	2565	2565	0
145	20240627	190000	185191635	2565	2565	2565	2565	0
146	20240627	185900	185191635	2565	2565	2565	2565	0
147	20240627	185800	185191635	2565	2565	2565	2565	0
148	20240627	185700	185191635	2565	2565	2565	2565	0
149	20240627	185600	185191635	2565	2565	2565	2565	0
150	20240627	185500	185191635	2565	2565	2565	2565	0
151	20240627	185400	185191635	2565	2565	2565	2565	0
152	20240627	185300	185191635	2565	2565	2565	2565	35
153	20240627	185200	185191635	2565	2565	2565	2565	0
154	20240627	185100	185191635	2565	2565	2565	2565	0
155	20240627	185000	185191635	2565	2565	2565	2565	0
156	20240627	184900	185191635	2565	2565	2565	2565	0
157	20240627	184800	185191635	2565	2565	2565	2565	0
158	20240627	184700	185191635	2565	2565	2565	2565	0
159	20240627	184600	185191635	2565	2565	2565	2565	0
160	20240627	184500	185191635	2565	2565	2565	2565	0
161	20240627	184400	185191635	2565	2565	2565	2565	0
162	20240627	184300	185191635	2565	2565	2565	2565	0
163	20240627	184200	185191635	2565	2565	2565	2565	0
164	20240627	184100	185191635	2565	2565	2565	2565	0
165	20240627	184000	185191635	2565	2565	2565	2565	0
166	20240627	183900	185191635	2565	2565	2565	2565	0
167	20240627	183800	185191635	2565	2565	2565	2565	0
168	20240627	183700	185191635	2565	2565	2565	2565	0
169	20240627	183600	185191635	2565	2565	2565	2565	0
170	20240627	183500	185191635	2565	2565	2565	2565	0
171	20240627	183400	185191635	2565	2565	2565	2565	0
172	20240627	183300	185191635	2565	2565	2565	2565	0
173	20240627	183200	185191635	2565	2565	2565	2565	0
174	20240627	183100	185191635	2565	2565	2565	2565	0
175	20240627	183000	185191635	2565	2565	2565	2565	0
176	20240627	182900	185191635	2565	2565	2565	2565	0
177	20240627	182800	185191635	2565	2565	2565	2565	0
178	20240627	182700	185191635	2565	2565	2565	2565	0
179	20240627	182600	185191635	2565	2565	2565	2565	0
180	20240627	182500	185191635	2565	2565	2565	2565	0
181	20240627	182400	185191635	2565	2565	2565	2565	0
182	20240627	182300	185191635	2565	2565	2565	2565	35
183	20240627	182200	185191635	2565	2565	2565	2565	0
184	20240627	182100	185191635	2565	2565	2565	2565	0
185	20240627	182000	185191635	2565	2565	2565	2565	0
186	20240627	181900	185191635	2565	2565	2565	2565	0
187	20240627	181800	185191635	2565	2565	2565	2565	0
188	20240627	181700	185191635	2565	2565	2565	2565	0
189	20240627	181600	185191635	2565	2565	2565	2565	0
190	20240627	181500	185191635	2565	2565	2565	2565	0
191	20240627	181400	185191635	2565	2565	2565	2565	0
192	20240627	181300	185191635	2565	2565	2565	2565	0
193	20240627	181200	185191635	2565	2565	2565	2565	0
194	20240627	181100	185191635	2565	2565	2565	2565	0
195	20240627	181000	185191635	2565	2565	2565	2565	0
196	20240627	180900	185191635	2565	2565	2565	2565	0
197	20240627	180800	185191635	2565	2565	2565	2565	0
198	20240627	180700	185191635	2565	2565	2565	2565	0
199	20240627	180600	185191635	2565	2565	2565	2565	0
200	20240627	180500	185191635	2565	2565	2565	2565	0
201	20240627	180400	185191635	2565	2565	2565	2565	0
202	20240627	180300	185191635	2565	2565	2565	2565	0
203	20240627	180200	185191635	2565	2565	2565	2565	0
204	20240627	180100	185191635	2565	2565	2565	2565	0
205	20240627	180000	185191635	2565	2565	2565	2565	0
206	20240627	175900	185191635	2565	2565	2565	2565	0
207	20240627	175800	185191635	2565	2565	2565	2565	0
208	20240627	175700	185191635	2565	2565	2565	2565	0
209	20240627	175600	185191635	2565	2565	2565	2565	0
210	20240627	175500	185191635	2565	2565	2565	2565	0
211	20240627	175400	185191635	2565	2565	2565	2565	0
212	20240627	175300	185191635	2565	2565	2565	2565	35
213	20240627	175200	185191635	2565	2565	2565	2565	0
214	20240627	175100	185191635	2565	2565	2565	2565	0
215	20240627	175000	185191635	2565	2565	2565	2565	0
216	20240627	174900	185191635	2565	2565	2565	2565	0
217	20240627	174800	185191635	2565	2565	2565	2565	0
218	20240627	174700	185191635	2565	2565	2565	2565	0
219	20240627	174600	185191635	2565	2565	2565	2565	0
220	20240627	174500	185191635	2565	2565	2565	2565	0
221	20240627	174400	185191635	2565	2565	2565	2565	0
222	20240627	174300	185191635	2565	2565	2565	2565	0
223	20240627	174200	185191635	2565	2565	2565	2565	0
224	20240627	174100	185191635	2565	2565	2565	2565	0
225	20240627	174000	185191635	2565	2565	2565	2565	0
226	20240627	173900	185191635	2565	2565	2565	2565	0
227	20240627	173800	185191635	2565	2565	2565	2565	0
228	20240627	173700	185191635	2565	2565	2565	2565	0
229	20240627	173600	185191635	2565	2565	2565	2565	0
230	20240627	173500	185191635	2565	2565	2565	2565	0
231	20240627	173400	185191635	2565	2565	2565	2565	0
232	20240627	173300	185191635	2565	2565	2565	2565	0
233	20240627	173200	185191635	2565	2565	2565	2565	0
234	20240627	173100	185191635	2565	2565	2565	2565	0
235	20240627	173000	185191635	2565	2565	2565	2565	0
236	20240627	172900	185191635	2565	2565	2565	2565	0
237	20240627	172800	185191635	2565	2565	2565	2565	0
238	20240627	172700	185191635	2565	2565	2565	2565	0
239	20240627	172600	185191635	2565	2565	2565	2565	0
240	20240627	172500	185191635	2565	2565	2565	2565	0
241	20240627	172400	185191635	2565	2565	2565	2565	0
242	20240627	172300	185191635	2565	2565	2565	2565	35
243	20240627	172200	185191635	2565	2565	2565	2565	0
244	20240627	172100	185191635	2565	2565	2565	2565	0
245	20240627	172000	185191635	2565	2565	2565	2565	0
246	20240627	171900	185191635	2565	2565	2565	2565	0
247	20240627	171800	185191635	2565	2565	2565	2565	0
248	20240627	171700	185191635	2565	2565	2565	2565	0
249	20240627	171600	185191635	2565	2565	2565	2565	0
250	20240627	171500	185191635	2565	2565	2565	2565	0
251	20240627	171400	185191635	2565	2565	2565	2565	0
252	20240627	171300	185191635	2565	2565	2565	2565	0
253	20240627	171200	185191635	2565	2565	2565	2565	0
254	20240627	171100	185191635	2565	2565	2565	2565	0
255	20240627	171000	185191635	2565	2565	2565	2565	0
256	20240627	170900	185191635	2565	2565	2565	2565	0
257	20240627	170800	185191635	2565	2565	2565	2565	0
258	20240627	170700	185191635	2565	2565	2565	2565	0
259	20240627	170600	185191635	2565	2565	2565	2565	0
260	20240627	170500	185191635	2565	2565	2565	2565	0
261	20240627	170400	185191635	2565	2565	2565	2565	0
262	20240627	170300	185191635	2565	2565	2565	2565	0
263	20240627	170200	185191635	2565	2565	2565	2565	0
264	20240627	170100	185191635	2565	2565	2565	2565	0
265	20240627	170000	185191635	2565	2565	2565	2565	0
266	20240627	165900	185191635	2565	2565	2565	2565	0
267	20240627	165800	185191635	2565	2565	2565	2565	0
268	20240627	165700	185191635	2565	2565	2565	2565	0
269	20240627	165600	185191635	2565	2565	2565	2565	0
270	20240627	165500	185191635	2565	2565	2565	2565	0
271	20240627	165400	185191635	2565	2565	2565	2565	0
272	20240627	165300	185191635	2565	2565	2565	2565	35
273	20240627	165200	185191635	2565	2565	2565	2565	0
274	20240627	165100	185191635	2565	2565	2565	2565	0
275	20240627	165000	185191635	2565	2565	2565	2565	0
276	20240627	164900	185191635	2565	2565	2565	2565	0
277	20240627	164800	185191635	2565	2565	2565	2565	0
278	20240627	164700	185191635	2565	2565	2565	2565	0
279	20240627	164600	185191635	2565	2565	2565	2565	0
280	20240627	164500	185191635	2565	2565	2565	2565	0
281	20240627	164400	185191635	2565	2565	2565	2565	0
282	20240627	164300	185191635	2565	2565	2565	2565	0
283	20240627	164200	185191635	2565	2565	2565	2565	0
284	20240627	164100	185191635	2565	2565	2565	2565	0
285	20240627	164000	185191635	2565	2565	2565	2565	0
286	20240627	163900	185191635	2565	2565	2565	2565	0
287	20240627	163800	185191635	2565	2565	2565	2565	0
288	20240627	163700	185191635	2565	2565	2565	2565	0
289	20240627	163600	185191635	2565	2565	2565	2565	0
290	20240627	163500	185191635	2565	2565	2565	2565	0
291	20240627	163400	185191635	2565	2565	2565	2565	0
292	20240627	163300	185191635	2565	2565	2565	2565	0
293	20240627	163200	185191635	2565	2565	2565	2565	0
294	20240627	163100	185191635	2565	2565	2565	2565	0
295	20240627	163000	185191635	2565	2565	2565	2565	0
296	20240627	162900	185191635	2565	2565	2565	2565	0
297	20240627	162800	185191635	2565	2565	2565	2565	0
298	20240627	162700	185191635	2565	2565	2565	2565	0
299	20240627	162600	185191635	2565	2565	2565	2565	0
300	20240627	162500	185191635	2565	2565	2565	2565	0
301	20240627	162400	185191635	2565	2565	2565	2565	0
302	20240627	162300	185191635	2565	2565	2565	2565	35
303	20240627	162200	185191635	2565	2565	2565	2565	0
304	20240627	162100	185191635	2565	2565	2565	2565	0
305	20240627	162000	185191635	2565	2565	2565	2565	0
306	20240627	161900	185191635	2565	2565	2565	2565	0
307	20240627	161800	185191635	2565	2565	2565	2565	0
308	20240627	161700	185191635	2565	2565	2565	2565	0
309	20240627	161600	185191635	2565	2565	2565	2565	0
310	20240627	161500	185191635	2565	2565	2565	2565	0
311	20240627	161400	185191635	2565	2565	2565	2565	0
312	20240627	161300	185191635	2565	2565	2565	2565	0
313	20240627	161200	185191635	2565	2565	2565	2565	0
314	20240627	161100	185191635	2565	2565	2565	2565	0
315	20240627	161000	185191635	2565	2565	2565	2565	0
316	20240627	160900	185191635	2565	2565	2565	2565	0
317	20240627	160800	185191635	2565	2565	2565	2565	0
318	20240627	160700	185191635	2565	2565	2565	2565	0
319	20240627	160600	185191635	2565	2565	2565	2565	0
320	20240627	160500	185191635	2565	2565	2565	2565	0
321	20240627	160400	185191635	2565	2565	2565	2565	0
322	20240627	160300	185191635	2565	2565	2565	2565	0
323	20240627	160200	185191635	2565	2565	2565	2565	0
324	20240627	160100	185191635	2565	2565	2565	2565	0
325	20240627	160000	185191635	2565	2565	2565	2565	0
326	20240627	155900	185191635	2565	2565	2565	2565	0
327	20240627	155800	185191635	2565	2565	2565	2565	0
328	20240627	155700	185191635	2565	2565	2565	2565	0
329	20240627	155600	185191635	2565	2565	2565	2565	0
330	20240627	155500	185191635	2565	2565	2565	2565	0
331	20240627	155400	185191635	2565	2565	2565	2565	0
332	20240627	155300	185191635	2565	2565	2565	2565	35
333	20240627	155200	185191635	2565	2565	2565	2565	0
334	20240627	155100	185191635	2565	2565	2565	2565	0
335	20240627	155000	185191635	2565	2565	2565	2565	0
336	20240627	154900	185191635	2565	2565	2565	2565	0
337	20240627	154800	185191635	2565	2565	2565	2565	0
338	20240627	154700	185191635	2565	2565	2565	2565	0
339	20240627	154600	185191635	2565	2565	2565	2565	0
340	20240627	154500	185191635	2565	2565	2565	2565	0
341	20240627	154400	185191635	2565	2565	2565	2565	0
342	20240627	154300	185191635	2565	2565	2565	2565	0
343	20240627	154200	185191635	2565	2565	2565	2565	0
344	20240627	154100	185191635	2565	2565	2565	2565	0
345	20240627	154000	185191635	2565	2565	2565	2565	0
346	20240627	153900	185191635	2565	2565	2565	2565	0
347	20240627	153800	185191635	2565	2565	2565	2565	0
348	20240627	153700	185191635	2565	2565	2565	2565	0
349	20240627	153600	185191635	2565	2565	2565	2565	0
350	20240627	153500	185191635	2565	2565	2565	2565	0
351	20240627	153400	185191635	2565	2565	2565	2565	0
352	20240627	153300	185191635	2565	2565	2565	2565	0
353	20240627	153200	185191635	2565	2565	2565	2565	0
354	20240627	153100	185191635	2565	2565	2565	2565	0
355	20240627	153000	185191635	2565	2565	2565	2565	35
356	20240627	152900	185101860	2555	2555	2555	2555	0
357	20240627	152800	185101860	2555	2555	2555	2555	0
358	20240627	152700	185101860	2555	2555	2555	2555	0
359	20240627	152600	185101860	2555	2555	2555	2555	0
360	20240627	152500	185101860	2555	2555	2555	2555	0
361	20240627	152400	185101860	2555	2555	2555	2555	0
362	20240627	152300	185101860	2555	2555	2555	2555	0
363	20240627	152200	185101860	2555	2555	2555	2555	0
364	20240627	152100	185101860	2555	2555	2555	2555	0
365	20240627	152000	185101860	2555	2555	2555	2555	0
366	20240627	151900	185101860	2555	2555	2555	2555	0
367	20240627	151800	185101860	2555	2555	2555	2555	0
368	20240627	151700	185101860	2555	2555	2555	2555	0
369	20240627	151600	185101860	2555	2555	2555	2555	0
370	20240627	151500	185101860	2555	2555	2555	2555	143
371	20240627	151400	184736495	2555	2555	2555	2555	0
372	20240627	151300	184736495	2555	2555	2555	2555	0
373	20240627	151200	184736495	2555	2555	2555	2555	0
374	20240627	151100	184736495	2555	2555	2555	2555	0
375	20240627	151000	184736495	2555	2555	2555	2555	98
376	20240627	150900	184486105	2565	2565	2565	2565	2
377	20240627	150800	184480975	2565	2565	2565	2565	0
378	20240627	150700	184480975	2565	2565	2565	2565	0
379	20240627	150600	184480975	2565	2565	2565	2565	0
380	20240627	150500	184480975	2565	2565	2565	2565	0
381	20240627	150400	184480975	2565	2565	2565	2565	0
382	20240627	150300	184480975	2565	2565	2565	2565	0
383	20240627	150200	184480975	2565	2565	2565	2565	0
384	20240627	150100	184480975	2565	2565	2565	2565	0
385	20240627	150000	184480975	2565	2565	2565	2565	0
386	20240627	145900	184480975	2565	2565	2565	2565	0
387	20240627	145800	184480975	2565	2565	2565	2565	0
388	20240627	145700	184480975	2565	2565	2565	2565	0
389	20240627	145600	184480975	2565	2565	2565	2565	0
390	20240627	145500	184480975	2565	2565	2565	2565	0
391	20240627	145400	184480975	2565	2565	2565	2565	0
392	20240627	145300	184480975	2565	2565	2565	2565	0
393	20240627	145200	184480975	2565	2565	2565	2565	0
394	20240627	145100	184480975	2565	2565	2565	2565	0
395	20240627	145000	184480975	2565	2565	2565	2565	0
396	20240627	144900	184480975	2565	2565	2565	2565	0
397	20240627	144800	184480975	2565	2565	2565	2565	0
398	20240627	144700	184480975	2565	2570	2570	2565	5
399	20240627	144600	184468145	2570	2570	2570	2570	0
400	20240627	144500	184468145	2570	2565	2570	2565	75
401	20240627	144400	184275570	2560	2560	2560	2560	649
402	20240627	144300	182614130	2550	2550	2550	2550	0
403	20240627	144200	182614130	2550	2550	2550	2550	0
404	20240627	144100	182614130	2550	2550	2550	2550	0
405	20240627	144000	182614130	2550	2550	2550	2550	0
406	20240627	143900	182614130	2550	2555	2555	2550	957
407	20240627	143800	180173005	2560	2560	2560	2560	0
408	20240627	143700	180173005	2560	2560	2560	2560	0
409	20240627	143600	180173005	2560	2560	2560	2560	0
410	20240627	143500	180173005	2560	2560	2560	2560	0
411	20240627	143400	180173005	2560	2560	2560	2560	10
412	20240627	143300	180147405	2560	2560	2560	2560	1
413	20240627	143200	180144845	2560	2560	2560	2560	100
414	20240627	143100	179888845	2560	2560	2560	2560	0
415	20240627	143000	179888845	2560	2560	2560	2560	0
416	20240627	142900	179888845	2560	2560	2560	2560	10
417	20240627	142800	179863245	2560	2560	2560	2560	0
418	20240627	142700	179863245	2560	2560	2560	2560	0
419	20240627	142600	179863245	2560	2560	2560	2560	0
420	20240627	142500	179863245	2560	2560	2560	2560	6
421	20240627	142400	179847885	2560	2560	2560	2560	0
422	20240627	142300	179847885	2560	2560	2560	2560	0
423	20240627	142200	179847885	2560	2560	2560	2560	0
424	20240627	142100	179847885	2560	2560	2560	2560	0
425	20240627	142000	179847885	2560	2560	2560	2560	0
426	20240627	141900	179847885	2560	2560	2560	2560	400
427	20240627	141800	178823885	2550	2550	2550	2550	0
428	20240627	141700	178823885	2550	2550	2550	2550	0
429	20240627	141600	178823885	2550	2550	2550	2550	0
430	20240627	141500	178823885	2550	2550	2550	2550	0
431	20240627	141400	178823885	2550	2550	2550	2550	0
432	20240627	141300	178823885	2550	2550	2550	2550	0
433	20240627	141200	178823885	2550	2550	2550	2550	0
434	20240627	141100	178823885	2550	2550	2550	2550	3000
435	20240627	141000	171173885	2550	2550	2550	2550	0
436	20240627	140900	171173885	2550	2550	2550	2550	0
437	20240627	140800	171173885	2550	2550	2550	2550	1123
438	20240627	140700	168310235	2550	2550	2550	2550	0
439	20240627	140600	168310235	2550	2550	2550	2550	0
440	20240627	140500	168310235	2550	2550	2550	2550	40
441	20240627	140400	168208235	2550	2565	2565	2550	8919
442	20240627	140300	145430295	2575	2575	2575	2575	0
443	20240627	140200	145430295	2575	2575	2575	2575	0
444	20240627	140100	145430295	2575	2575	2575	2575	1680
445	20240627	140000	141104295	2575	2575	2575	2575	3320
446	20240627	135900	132555295	2575	2575	2575	2575	0
447	20240627	135800	132555295	2575	2575	2575	2575	0
448	20240627	135700	132555295	2575	2575	2575	2575	0
449	20240627	135600	132555295	2575	2575	2575	2575	215
450	20240627	135500	132001670	2575	2575	2575	2575	0
451	20240627	135400	132001670	2575	2575	2575	2575	0
452	20240627	135300	132001670	2575	2575	2575	2575	0
453	20240627	135200	132001670	2575	2575	2575	2575	0
454	20240627	135100	132001670	2575	2575	2575	2575	0
455	20240627	135000	132001670	2575	2575	2575	2575	0
456	20240627	134900	132001670	2575	2575	2575	2575	0
457	20240627	134800	132001670	2575	2575	2575	2575	0
458	20240627	134700	132001670	2575	2575	2575	2575	0
459	20240627	134600	132001670	2575	2575	2575	2575	0
460	20240627	134500	132001670	2575	2575	2575	2575	0
461	20240627	134400	132001670	2575	2575	2575	2575	2299
462	20240627	134300	126081745	2570	2570	2570	2570	0
463	20240627	134200	126081745	2570	2570	2570	2570	4666
464	20240627	134100	114090125	2570	2570	2570	2570	0
465	20240627	134000	114090125	2570	2570	2570	2570	7
466	20240627	133900	114072135	2570	2570	2570	2570	0
467	20240627	133800	114072135	2570	2570	2570	2570	0
468	20240627	133700	114072135	2570	2570	2570	2570	407
469	20240627	133600	113026145	2585	2585	2585	2585	0
470	20240627	133500	113026145	2585	2585	2585	2585	0
471	20240627	133400	113026145	2585	2575	2585	2575	1156
472	20240627	133300	110047525	2570	2570	2570	2570	0
473	20240627	133200	110047525	2570	2570	2570	2570	0
474	20240627	133100	110047525	2570	2570	2570	2570	0
475	20240627	133000	110047525	2570	2570	2570	2570	0
476	20240627	132900	110047525	2570	2570	2570	2570	6
477	20240627	132800	110032105	2575	2575	2575	2575	5
478	20240627	132700	110019230	2580	2580	2580	2580	0
479	20240627	132600	110019230	2580	2580	2580	2580	0
480	20240627	132500	110019230	2580	2580	2580	2580	0
481	20240627	132400	110019230	2580	2580	2580	2580	0
482	20240627	132300	110019230	2580	2570	2580	2570	1551
483	20240627	132200	106023265	2570	2570	2570	2570	0
484	20240627	132100	106023265	2570	2570	2570	2570	0
485	20240627	132000	106023265	2570	2570	2570	2570	0
486	20240627	131900	106023265	2570	2570	2570	2570	0
487	20240627	131800	106023265	2570	2570	2570	2570	0
488	20240627	131700	106023265	2570	2570	2570	2570	0
489	20240627	131600	106023265	2570	2570	2570	2570	0
490	20240627	131500	106023265	2570	2570	2570	2570	0
491	20240627	131400	106023265	2570	2570	2570	2570	0
492	20240627	131300	106023265	2570	2570	2570	2570	0
493	20240627	131200	106023265	2570	2570	2570	2570	0
494	20240627	131100	106023265	2570	2570	2570	2570	0
495	20240627	131000	106023265	2570	2570	2570	2570	0
496	20240627	130900	106023265	2570	2570	2570	2570	1
497	20240627	130800	106020695	2555	2555	2555	2555	100
498	20240627	130700	105765195	2570	2570	2570	2570	0
499	20240627	130600	105765195	2570	2570	2570	2570	1
500	20240627	130500	105762625	2570	2570	2570	2570	0
501	20240627	130400	105762625	2570	2570	2570	2570	0
502	20240627	130300	105762625	2570	2570	2570	2570	0
503	20240627	130200	105762625	2570	2570	2570	2570	1
504	20240627	130100	105760055	2570	2570	2570	2570	10
505	20240627	130000	105734355	2555	2555	2555	2555	0
506	20240627	125900	105734355	2555	2560	2560	2555	50
507	20240627	125800	105606595	2570	2570	2570	2570	10
508	20240627	125700	105580895	2570	2570	2570	2570	0
509	20240627	125600	105580895	2570	2570	2570	2570	0
510	20240627	125500	105580895	2570	2570	2570	2570	0
511	20240627	125400	105580895	2570	2570	2570	2570	0
512	20240627	125300	105580895	2570	2570	2570	2570	0
513	20240627	125200	105580895	2570	2570	2570	2570	0
514	20240627	125100	105580895	2570	2570	2570	2570	0
515	20240627	125000	105580895	2570	2570	2570	2570	0
516	20240627	124900	105580895	2570	2570	2570	2570	1
517	20240627	124800	105578325	2570	2570	2570	2570	0
518	20240627	124700	105578325	2570	2570	2570	2570	0
519	20240627	124600	105578325	2570	2570	2570	2570	0
520	20240627	124500	105578325	2570	2570	2570	2570	0
521	20240627	124400	105578325	2570	2570	2570	2570	0
522	20240627	124300	105578325	2570	2570	2570	2570	0
523	20240627	124200	105578325	2570	2570	2570	2570	0
524	20240627	124100	105578325	2570	2570	2570	2570	0
525	20240627	124000	105578325	2570	2570	2570	2570	30
526	20240627	123900	105501225	2570	2570	2570	2570	0
527	20240627	123800	105501225	2570	2570	2570	2570	0
528	20240627	123700	105501225	2570	2570	2570	2570	0
529	20240627	123600	105501225	2570	2570	2570	2570	13
530	20240627	123500	105467815	2565	2565	2565	2565	621
531	20240627	123400	103874950	2565	2565	2565	2565	1
532	20240627	123300	103872385	2565	2565	2565	2565	0
533	20240627	123200	103872385	2565	2565	2565	2565	0
534	20240627	123100	103872385	2565	2565	2565	2565	0
535	20240627	123000	103872385	2565	2565	2565	2565	0
536	20240627	122900	103872385	2565	2565	2565	2565	0
537	20240627	122800	103872385	2565	2565	2565	2565	0
538	20240627	122700	103872385	2565	2565	2565	2565	0
539	20240627	122600	103872385	2565	2565	2565	2565	0
540	20240627	122500	103872385	2565	2565	2565	2565	19
541	20240627	122400	103823650	2550	2550	2550	2550	0
542	20240627	122300	103823650	2550	2550	2550	2550	161
543	20240627	122200	103413100	2550	2550	2550	2550	0
544	20240627	122100	103413100	2550	2550	2550	2550	0
545	20240627	122000	103413100	2550	2550	2550	2550	0
546	20240627	121900	103413100	2550	2550	2550	2550	0
547	20240627	121800	103413100	2550	2550	2550	2550	0
548	20240627	121700	103413100	2550	2550	2550	2550	0
549	20240627	121600	103413100	2550	2550	2550	2550	0
550	20240627	121500	103413100	2550	2550	2550	2550	3229
551	20240627	121400	95179150	2550	2550	2550	2550	1
552	20240627	121300	95176600	2550	2550	2550	2550	0
553	20240627	121200	95176600	2550	2550	2550	2550	12
554	20240627	121100	95146000	2550	2550	2550	2550	0
555	20240627	121000	95146000	2550	2550	2550	2550	3
556	20240627	120900	95138350	2540	2540	2540	2540	0
557	20240627	120800	95138350	2540	2540	2540	2540	0
558	20240627	120700	95138350	2540	2540	2540	2540	0
559	20240627	120600	95138350	2540	2540	2540	2540	0
560	20240627	120500	95138350	2540	2540	2540	2540	0
561	20240627	120400	95138350	2540	2540	2540	2540	0
562	20240627	120300	95138350	2540	2545	2545	2540	1000
563	20240627	120200	92597335	2550	2550	2550	2550	0
564	20240627	120100	92597335	2550	2550	2550	2550	0
565	20240627	120000	92597335	2550	2550	2550	2550	0
566	20240627	115900	92597335	2550	2550	2550	2550	0
567	20240627	115800	92597335	2550	2550	2550	2550	194
568	20240627	115700	92102635	2550	2550	2550	2550	0
569	20240627	115600	92102635	2550	2550	2550	2550	5
570	20240627	115500	92089885	2550	2550	2550	2550	0
571	20240627	115400	92089885	2550	2550	2550	2550	0
572	20240627	115300	92089885	2550	2550	2550	2550	10
573	20240627	115200	92064385	2550	2550	2550	2550	0
574	20240627	115100	92064385	2550	2550	2550	2550	0
575	20240627	115000	92064385	2550	2550	2550	2550	0
576	20240627	114900	92064385	2550	2550	2550	2550	0
577	20240627	114800	92064385	2550	2550	2550	2550	0
578	20240627	114700	92064385	2550	2550	2550	2550	0
579	20240627	114600	92064385	2550	2550	2550	2550	0
580	20240627	114500	92064385	2550	2550	2550	2550	0
581	20240627	114400	92064385	2550	2550	2550	2550	0
582	20240627	114300	92064385	2550	2550	2550	2550	0
583	20240627	114200	92064385	2550	2550	2550	2550	0
584	20240627	114100	92064385	2550	2550	2550	2550	0
585	20240627	114000	92064385	2550	2565	2565	2550	548
586	20240627	113900	90666970	2565	2565	2565	2565	0
587	20240627	113800	90666970	2565	2565	2565	2565	1
588	20240627	113700	90664405	2565	2565	2565	2565	0
589	20240627	113600	90664405	2565	2565	2565	2565	0
590	20240627	113500	90664405	2565	2565	2565	2565	0
591	20240627	113400	90664405	2565	2565	2565	2565	0
592	20240627	113300	90664405	2565	2565	2565	2565	0
593	20240627	113200	90664405	2565	2565	2565	2565	0
594	20240627	113100	90664405	2565	2565	2565	2565	0
595	20240627	113000	90664405	2565	2565	2565	2565	0
596	20240627	112900	90664405	2565	2565	2565	2565	0
597	20240627	112800	90664405	2565	2565	2565	2565	0
598	20240627	112700	90664405	2565	2555	2565	2555	2272
599	20240627	112600	84843590	2555	2555	2560	2555	150
600	20240627	112500	84460290	2555	2550	2560	2550	1810
601	20240627	112400	79834920	2550	2550	2550	2550	1036
602	20240627	112300	77193120	2550	2550	2550	2550	5749
603	20240627	112200	62533170	2550	2545	2550	2545	4039
604	20240627	112100	52233870	2545	2545	2545	2545	0
605	20240627	112000	52233870	2545	2545	2545	2545	0
606	20240627	111900	52233870	2545	2545	2545	2545	0
607	20240627	111800	52233870	2545	2545	2545	2545	0
608	20240627	111700	52233870	2545	2545	2545	2545	0
609	20240627	111600	52233870	2545	2545	2545	2545	2
610	20240627	111500	52228780	2545	2545	2545	2545	0
611	20240627	111400	52228780	2545	2545	2545	2545	90
612	20240627	111300	51999730	2545	2545	2545	2545	1
613	20240627	111200	51997185	2545	2545	2545	2545	0
614	20240627	111100	51997185	2545	2545	2545	2545	10
615	20240627	111000	51971735	2540	2540	2540	2540	40
616	20240627	110900	51870135	2540	2540	2540	2540	64
617	20240627	110800	51707575	2540	2540	2540	2540	0
618	20240627	110700	51707575	2540	2540	2540	2540	0
619	20240627	110600	51707575	2540	2540	2540	2540	0
620	20240627	110500	51707575	2540	2540	2540	2540	0
621	20240627	110400	51707575	2540	2540	2540	2540	0
622	20240627	110300	51707575	2540	2540	2540	2540	0
623	20240627	110200	51707575	2540	2540	2540	2540	0
624	20240627	110100	51707575	2540	2540	2540	2540	0
625	20240627	110000	51707575	2540	2540	2540	2540	0
626	20240627	105900	51707575	2540	2540	2540	2540	0
627	20240627	105800	51707575	2540	2540	2540	2540	0
628	20240627	105700	51707575	2540	2540	2540	2540	0
629	20240627	105600	51707575	2540	2545	2545	2540	5590
630	20240627	105500	37487845	2550	2550	2550	2550	1
631	20240627	105400	37485295	2550	2550	2550	2550	0
632	20240627	105300	37485295	2550	2550	2550	2550	1
633	20240627	105200	37482745	2550	2550	2550	2550	0
634	20240627	105100	37482745	2550	2550	2550	2550	3
635	20240627	105000	37475095	2550	2550	2550	2550	0
636	20240627	104900	37475095	2550	2550	2550	2550	0
637	20240627	104800	37475095	2550	2550	2550	2550	0
638	20240627	104700	37475095	2550	2550	2550	2550	0
639	20240627	104600	37475095	2550	2550	2550	2550	0
640	20240627	104500	37475095	2550	2550	2550	2550	0
641	20240627	104400	37475095	2550	2550	2550	2550	0
642	20240627	104300	37475095	2550	2550	2550	2550	0
643	20240627	104200	37475095	2550	2550	2550	2550	0
644	20240627	104100	37475095	2550	2550	2550	2550	0
645	20240627	104000	37475095	2550	2550	2550	2550	0
646	20240627	103900	37475095	2550	2550	2550	2550	11
647	20240627	103800	37447045	2550	2550	2550	2550	1
648	20240627	103700	37444495	2550	2550	2550	2550	0
649	20240627	103600	37444495	2550	2550	2550	2550	0
650	20240627	103500	37444495	2550	2550	2550	2550	0
651	20240627	103400	37444495	2550	2545	2550	2545	2141
652	20240627	103300	31984950	2545	2545	2545	2545	6
653	20240627	103200	31969680	2545	2545	2545	2545	1
654	20240627	103100	31967135	2545	2545	2545	2545	1
655	20240627	103000	31964590	2545	2545	2545	2545	0
656	20240627	102900	31964590	2545	2545	2545	2545	987
657	20240627	102800	29452675	2545	2545	2545	2545	0
658	20240627	102700	29452675	2545	2545	2545	2545	5
659	20240627	102600	29439950	2545	2545	2545	2545	13
660	20240627	102500	29406865	2545	2545	2545	2545	10
661	20240627	102400	29381415	2545	2545	2545	2545	10
662	20240627	102300	29355965	2545	2545	2545	2545	0
663	20240627	102200	29355965	2545	2545	2545	2545	10
664	20240627	102100	29330515	2535	2535	2535	2535	0
665	20240627	102000	29330515	2535	2535	2535	2535	0
666	20240627	101900	29330515	2535	2535	2535	2535	0
667	20240627	101800	29330515	2535	2535	2535	2535	0
668	20240627	101700	29330515	2535	2535	2535	2535	0
669	20240627	101600	29330515	2535	2535	2535	2535	0
670	20240627	101500	29330515	2535	2535	2535	2535	0
671	20240627	101400	29330515	2535	2535	2535	2535	0
672	20240627	101300	29330515	2535	2535	2535	2535	0
673	20240627	101200	29330515	2535	2535	2535	2535	0
674	20240627	101100	29330515	2535	2535	2535	2535	0
675	20240627	101000	29330515	2535	2535	2535	2535	0
676	20240627	100900	29330515	2535	2535	2535	2535	5
677	20240627	100800	29317840	2530	2530	2530	2530	0
678	20240627	100700	29317840	2530	2530	2530	2530	0
679	20240627	100600	29317840	2530	2530	2530	2530	0
680	20240627	100500	29317840	2530	2530	2530	2530	0
681	20240627	100400	29317840	2530	2530	2530	2530	0
682	20240627	100300	29317840	2530	2530	2530	2530	0
683	20240627	100200	29317840	2530	2530	2530	2530	0
684	20240627	100100	29317840	2530	2530	2530	2530	0
685	20240627	100000	29317840	2530	2530	2530	2530	0
686	20240627	095900	29317840	2530	2530	2530	2530	0
687	20240627	095800	29317840	2530	2530	2530	2530	0
688	20240627	095700	29317840	2530	2530	2530	2530	0
689	20240627	095600	29317840	2530	2530	2530	2530	0
690	20240627	095500	29317840	2530	2540	2540	2530	6086
691	20240627	095400	13903080	2545	2545	2545	2545	0
692	20240627	095300	13903080	2545	2545	2545	2545	1
693	20240627	095200	13900535	2545	2545	2545	2545	0
694	20240627	095100	13900535	2545	2545	2545	2545	0
695	20240627	095000	13900535	2545	2545	2545	2545	0
696	20240627	094900	13900535	2545	2545	2545	2545	0
697	20240627	094800	13900535	2545	2545	2545	2545	0
698	20240627	094700	13900535	2545	2545	2545	2545	1
699	20240627	094600	13897990	2545	2545	2545	2545	0
700	20240627	094500	13897990	2545	2545	2545	2545	0
701	20240627	094400	13897990	2545	2545	2545	2545	0
702	20240627	094300	13897990	2545	2545	2545	2545	0
703	20240627	094200	13897990	2545	2545	2545	2545	0
704	20240627	094100	13897990	2545	2540	2545	2540	42
705	20240627	094000	13791110	2540	2540	2540	2540	0
706	20240627	093900	13791110	2540	2540	2540	2540	0
707	20240627	093800	13791110	2540	2540	2540	2540	0
708	20240627	093700	13791110	2540	2540	2540	2540	0
709	20240627	093600	13791110	2540	2540	2540	2540	40
710	20240627	093500	13689510	2540	2540	2540	2540	0
711	20240627	093400	13689510	2540	2540	2540	2540	0
712	20240627	093300	13689510	2540	2540	2540	2540	2127
713	20240627	093200	8286930	2535	2540	2540	2535	2100
714	20240627	093100	2962930	2545	2545	2545	2545	0
715	20240627	093000	2962930	2545	2545	2545	2545	7
716	20240627	092900	2945115	2535	2540	2540	2535	27
717	20240627	092800	2876610	2540	2540	2540	2540	0
718	20240627	092700	2876610	2540	2540	2540	2540	0
719	20240627	092600	2876610	2540	2540	2540	2540	0
720	20240627	092500	2876610	2540	2540	2540	2540	0
721	20240627	092400	2876610	2540	2540	2540	2540	30
722	20240627	092300	2800410	2540	2540	2540	2540	0
723	20240627	092200	2800410	2540	2540	2540	2540	50
724	20240627	092100	2673410	2540	2540	2540	2540	50
725	20240627	092000	2546410	2540	2535	2540	2535	39
726	20240627	091900	2447535	2540	2540	2540	2535	12
727	20240627	091800	2417060	2540	2540	2540	2540	0
728	20240627	091700	2417060	2540	2540	2540	2540	30
729	20240627	091600	2340860	2540	2540	2540	2540	142
730	20240627	091500	1980180	2545	2545	2545	2545	12
731	20240627	091400	1949640	2545	2545	2545	2545	3
732	20240627	091300	1942005	2545	2545	2545	2545	116
733	20240627	091200	1646785	2545	2545	2545	2545	0
734	20240627	091100	1646785	2545	2545	2545	2545	10
735	20240627	091000	1621335	2545	2545	2545	2545	110
736	20240627	090900	1341385	2540	2540	2540	2540	100
737	20240627	090800	1087385	2540	2540	2540	2540	3
738	20240627	090700	1079765	2535	2535	2535	2535	0
739	20240627	090600	1079765	2535	2535	2535	2535	1
740	20240627	090500	1077230	2535	2540	2545	2535	210
741	20240627	090400	544280	2540	2540	2540	2540	100
742	20240627	090300	290280	2535	2540	2540	2535	2
743	20240627	090200	285205	2540	2540	2540	2540	0
744	20240627	090100	285205	2540	2540	2540	2540	1
745	20240627	090000	282665	2540	2550	2550	2540	111