KissMeData/336040/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211800	869990	6200	6200	6200	6200	1
3	20240627	211700	869990	6200	6200	6200	6200	0
4	20240627	211600	869990	6200	6200	6200	6200	0
5	20240627	211500	869990	6200	6200	6200	6200	0
6	20240627	211400	869990	6200	6200	6200	6200	0
7	20240627	211300	869990	6200	6200	6200	6200	0
8	20240627	211200	869990	6200	6200	6200	6200	0
9	20240627	211100	869990	6200	6200	6200	6200	0
10	20240627	211000	869990	6200	6200	6200	6200	0
11	20240627	210900	869990	6200	6200	6200	6200	0
12	20240627	210800	869990	6200	6200	6200	6200	0
13	20240627	210700	869990	6200	6200	6200	6200	0
14	20240627	210600	869990	6200	6200	6200	6200	0
15	20240627	210500	869990	6200	6200	6200	6200	0
16	20240627	210400	869990	6200	6200	6200	6200	0
17	20240627	210300	869990	6200	6200	6200	6200	0
18	20240627	210200	869990	6200	6200	6200	6200	0
19	20240627	210100	869990	6200	6200	6200	6200	0
20	20240627	210000	869990	6200	6200	6200	6200	0
21	20240627	205900	869990	6200	6200	6200	6200	0
22	20240627	205800	869990	6200	6200	6200	6200	0
23	20240627	205700	869990	6200	6200	6200	6200	0
24	20240627	205600	869990	6200	6200	6200	6200	0
25	20240627	205500	869990	6200	6200	6200	6200	0
26	20240627	205400	869990	6200	6200	6200	6200	0
27	20240627	205300	869990	6200	6200	6200	6200	0
28	20240627	205200	869990	6200	6200	6200	6200	0
29	20240627	205100	869990	6200	6200	6200	6200	0
30	20240627	205000	869990	6200	6200	6200	6200	0
31	20240627	204900	869990	6200	6200	6200	6200	0
32	20240627	204800	869990	6200	6200	6200	6200	1
33	20240627	204700	869990	6200	6200	6200	6200	0
34	20240627	204600	869990	6200	6200	6200	6200	0
35	20240627	204500	869990	6200	6200	6200	6200	0
36	20240627	204400	869990	6200	6200	6200	6200	0
37	20240627	204300	869990	6200	6200	6200	6200	0
38	20240627	204200	869990	6200	6200	6200	6200	0
39	20240627	204100	869990	6200	6200	6200	6200	0
40	20240627	204000	869990	6200	6200	6200	6200	0
41	20240627	203900	869990	6200	6200	6200	6200	0
42	20240627	203800	869990	6200	6200	6200	6200	0
43	20240627	203700	869990	6200	6200	6200	6200	0
44	20240627	203600	869990	6200	6200	6200	6200	0
45	20240627	203500	869990	6200	6200	6200	6200	0
46	20240627	203400	869990	6200	6200	6200	6200	0
47	20240627	203300	869990	6200	6200	6200	6200	0
48	20240627	203200	869990	6200	6200	6200	6200	0
49	20240627	203100	869990	6200	6200	6200	6200	0
50	20240627	203000	869990	6200	6200	6200	6200	0
51	20240627	202900	869990	6200	6200	6200	6200	0
52	20240627	202800	869990	6200	6200	6200	6200	0
53	20240627	202700	869990	6200	6200	6200	6200	0
54	20240627	202600	869990	6200	6200	6200	6200	0
55	20240627	202500	869990	6200	6200	6200	6200	0
56	20240627	202400	869990	6200	6200	6200	6200	0
57	20240627	202300	869990	6200	6200	6200	6200	0
58	20240627	202200	869990	6200	6200	6200	6200	0
59	20240627	202100	869990	6200	6200	6200	6200	0
60	20240627	202000	869990	6200	6200	6200	6200	0
61	20240627	201900	869990	6200	6200	6200	6200	0
62	20240627	201800	869990	6200	6200	6200	6200	1
63	20240627	201700	869990	6200	6200	6200	6200	0
64	20240627	201600	869990	6200	6200	6200	6200	0
65	20240627	201500	869990	6200	6200	6200	6200	0
66	20240627	201400	869990	6200	6200	6200	6200	0
67	20240627	201300	869990	6200	6200	6200	6200	0
68	20240627	201200	869990	6200	6200	6200	6200	0
69	20240627	201100	869990	6200	6200	6200	6200	0
70	20240627	201000	869990	6200	6200	6200	6200	0
71	20240627	200900	869990	6200	6200	6200	6200	0
72	20240627	200800	869990	6200	6200	6200	6200	0
73	20240627	200700	869990	6200	6200	6200	6200	0
74	20240627	200600	869990	6200	6200	6200	6200	0
75	20240627	200500	869990	6200	6200	6200	6200	0
76	20240627	200400	869990	6200	6200	6200	6200	0
77	20240627	200300	869990	6200	6200	6200	6200	0
78	20240627	200200	869990	6200	6200	6200	6200	0
79	20240627	200100	869990	6200	6200	6200	6200	0
80	20240627	200000	869990	6200	6200	6200	6200	0
81	20240627	195900	869990	6200	6200	6200	6200	0
82	20240627	195800	869990	6200	6200	6200	6200	0
83	20240627	195700	869990	6200	6200	6200	6200	0
84	20240627	195600	869990	6200	6200	6200	6200	0
85	20240627	195500	869990	6200	6200	6200	6200	0
86	20240627	195400	869990	6200	6200	6200	6200	0
87	20240627	195300	869990	6200	6200	6200	6200	0
88	20240627	195200	869990	6200	6200	6200	6200	0
89	20240627	195100	869990	6200	6200	6200	6200	0
90	20240627	195000	869990	6200	6200	6200	6200	0
91	20240627	194900	869990	6200	6200	6200	6200	0
92	20240627	194800	869990	6200	6200	6200	6200	1
93	20240627	194700	869990	6200	6200	6200	6200	0
94	20240627	194600	869990	6200	6200	6200	6200	0
95	20240627	194500	869990	6200	6200	6200	6200	0
96	20240627	194400	869990	6200	6200	6200	6200	0
97	20240627	194300	869990	6200	6200	6200	6200	0
98	20240627	194200	869990	6200	6200	6200	6200	0
99	20240627	194100	869990	6200	6200	6200	6200	0
100	20240627	194000	869990	6200	6200	6200	6200	0
101	20240627	193900	869990	6200	6200	6200	6200	0
102	20240627	193800	869990	6200	6200	6200	6200	0
103	20240627	193700	869990	6200	6200	6200	6200	0
104	20240627	193600	869990	6200	6200	6200	6200	0
105	20240627	193500	869990	6200	6200	6200	6200	0
106	20240627	193400	869990	6200	6200	6200	6200	0
107	20240627	193300	869990	6200	6200	6200	6200	0
108	20240627	193200	869990	6200	6200	6200	6200	0
109	20240627	193100	869990	6200	6200	6200	6200	0
110	20240627	193000	869990	6200	6200	6200	6200	0
111	20240627	192900	869990	6200	6200	6200	6200	0
112	20240627	192800	869990	6200	6200	6200	6200	0
113	20240627	192700	869990	6200	6200	6200	6200	0
114	20240627	192600	869990	6200	6200	6200	6200	0
115	20240627	192500	869990	6200	6200	6200	6200	0
116	20240627	192400	869990	6200	6200	6200	6200	0
117	20240627	192300	869990	6200	6200	6200	6200	0
118	20240627	192200	869990	6200	6200	6200	6200	0
119	20240627	192100	869990	6200	6200	6200	6200	0
120	20240627	192000	869990	6200	6200	6200	6200	0
121	20240627	191900	869990	6200	6200	6200	6200	0
122	20240627	191800	869990	6200	6200	6200	6200	1
123	20240627	191700	869990	6200	6200	6200	6200	0
124	20240627	191600	869990	6200	6200	6200	6200	0
125	20240627	191500	869990	6200	6200	6200	6200	0
126	20240627	191400	869990	6200	6200	6200	6200	0
127	20240627	191300	869990	6200	6200	6200	6200	0
128	20240627	191200	869990	6200	6200	6200	6200	0
129	20240627	191100	869990	6200	6200	6200	6200	0
130	20240627	191000	869990	6200	6200	6200	6200	0
131	20240627	190900	869990	6200	6200	6200	6200	0
132	20240627	190800	869990	6200	6200	6200	6200	0
133	20240627	190700	869990	6200	6200	6200	6200	0
134	20240627	190600	869990	6200	6200	6200	6200	0
135	20240627	190500	869990	6200	6200	6200	6200	0
136	20240627	190400	869990	6200	6200	6200	6200	0
137	20240627	190300	869990	6200	6200	6200	6200	0
138	20240627	190200	869990	6200	6200	6200	6200	0
139	20240627	190100	869990	6200	6200	6200	6200	0
140	20240627	190000	869990	6200	6200	6200	6200	0
141	20240627	185900	869990	6200	6200	6200	6200	0
142	20240627	185800	869990	6200	6200	6200	6200	0
143	20240627	185700	869990	6200	6200	6200	6200	0
144	20240627	185600	869990	6200	6200	6200	6200	0
145	20240627	185500	869990	6200	6200	6200	6200	0
146	20240627	185400	869990	6200	6200	6200	6200	0
147	20240627	185300	869990	6200	6200	6200	6200	0
148	20240627	185200	869990	6200	6200	6200	6200	0
149	20240627	185100	869990	6200	6200	6200	6200	0
150	20240627	185000	869990	6200	6200	6200	6200	0
151	20240627	184900	869990	6200	6200	6200	6200	0
152	20240627	184800	869990	6200	6200	6200	6200	1
153	20240627	184700	869990	6200	6200	6200	6200	0
154	20240627	184600	869990	6200	6200	6200	6200	0
155	20240627	184500	869990	6200	6200	6200	6200	0
156	20240627	184400	869990	6200	6200	6200	6200	0
157	20240627	184300	869990	6200	6200	6200	6200	0
158	20240627	184200	869990	6200	6200	6200	6200	0
159	20240627	184100	869990	6200	6200	6200	6200	0
160	20240627	184000	869990	6200	6200	6200	6200	0
161	20240627	183900	869990	6200	6200	6200	6200	0
162	20240627	183800	869990	6200	6200	6200	6200	0
163	20240627	183700	869990	6200	6200	6200	6200	0
164	20240627	183600	869990	6200	6200	6200	6200	0
165	20240627	183500	869990	6200	6200	6200	6200	0
166	20240627	183400	869990	6200	6200	6200	6200	0
167	20240627	183300	869990	6200	6200	6200	6200	0
168	20240627	183200	869990	6200	6200	6200	6200	0
169	20240627	183100	869990	6200	6200	6200	6200	0
170	20240627	183000	869990	6200	6200	6200	6200	0
171	20240627	182900	869990	6200	6200	6200	6200	0
172	20240627	182800	869990	6200	6200	6200	6200	0
173	20240627	182700	869990	6200	6200	6200	6200	0
174	20240627	182600	869990	6200	6200	6200	6200	0
175	20240627	182500	869990	6200	6200	6200	6200	0
176	20240627	182400	869990	6200	6200	6200	6200	0
177	20240627	182300	869990	6200	6200	6200	6200	0
178	20240627	182200	869990	6200	6200	6200	6200	0
179	20240627	182100	869990	6200	6200	6200	6200	0
180	20240627	182000	869990	6200	6200	6200	6200	0
181	20240627	181900	869990	6200	6200	6200	6200	0
182	20240627	181800	869990	6200	6200	6200	6200	1
183	20240627	181700	869990	6200	6200	6200	6200	0
184	20240627	181600	869990	6200	6200	6200	6200	0
185	20240627	181500	869990	6200	6200	6200	6200	0
186	20240627	181400	869990	6200	6200	6200	6200	0
187	20240627	181300	869990	6200	6200	6200	6200	0
188	20240627	181200	869990	6200	6200	6200	6200	0
189	20240627	181100	869990	6200	6200	6200	6200	0
190	20240627	181000	869990	6200	6200	6200	6200	0
191	20240627	180900	869990	6200	6200	6200	6200	0
192	20240627	180800	869990	6200	6200	6200	6200	0
193	20240627	180700	869990	6200	6200	6200	6200	0
194	20240627	180600	869990	6200	6200	6200	6200	0
195	20240627	180500	869990	6200	6200	6200	6200	0
196	20240627	180400	869990	6200	6200	6200	6200	0
197	20240627	180300	869990	6200	6200	6200	6200	0
198	20240627	180200	869990	6200	6200	6200	6200	0
199	20240627	180100	869990	6200	6200	6200	6200	0
200	20240627	180000	869990	6200	6200	6200	6200	0
201	20240627	175900	869990	6200	6200	6200	6200	0
202	20240627	175800	869990	6200	6200	6200	6200	0
203	20240627	175700	869990	6200	6200	6200	6200	0
204	20240627	175600	869990	6200	6200	6200	6200	0
205	20240627	175500	869990	6200	6200	6200	6200	0
206	20240627	175400	869990	6200	6200	6200	6200	0
207	20240627	175300	869990	6200	6200	6200	6200	0
208	20240627	175200	869990	6200	6200	6200	6200	0
209	20240627	175100	869990	6200	6200	6200	6200	0
210	20240627	175000	869990	6200	6200	6200	6200	0
211	20240627	174900	869990	6200	6200	6200	6200	0
212	20240627	174800	869990	6200	6200	6200	6200	1
213	20240627	174700	869990	6200	6200	6200	6200	0
214	20240627	174600	869990	6200	6200	6200	6200	0
215	20240627	174500	869990	6200	6200	6200	6200	0
216	20240627	174400	869990	6200	6200	6200	6200	0
217	20240627	174300	869990	6200	6200	6200	6200	0
218	20240627	174200	869990	6200	6200	6200	6200	0
219	20240627	174100	869990	6200	6200	6200	6200	0
220	20240627	174000	869990	6200	6200	6200	6200	0
221	20240627	173900	869990	6200	6200	6200	6200	0
222	20240627	173800	869990	6200	6200	6200	6200	0
223	20240627	173700	869990	6200	6200	6200	6200	0
224	20240627	173600	869990	6200	6200	6200	6200	0
225	20240627	173500	869990	6200	6200	6200	6200	0
226	20240627	173400	869990	6200	6200	6200	6200	0
227	20240627	173300	869990	6200	6200	6200	6200	0
228	20240627	173200	869990	6200	6200	6200	6200	0
229	20240627	173100	869990	6200	6200	6200	6200	0
230	20240627	173000	869990	6200	6200	6200	6200	0
231	20240627	172900	869990	6200	6200	6200	6200	0
232	20240627	172800	869990	6200	6200	6200	6200	0
233	20240627	172700	869990	6200	6200	6200	6200	0
234	20240627	172600	869990	6200	6200	6200	6200	0
235	20240627	172500	869990	6200	6200	6200	6200	0
236	20240627	172400	869990	6200	6200	6200	6200	0
237	20240627	172300	869990	6200	6200	6200	6200	0
238	20240627	172200	869990	6200	6200	6200	6200	0
239	20240627	172100	869990	6200	6200	6200	6200	0
240	20240627	172000	869990	6200	6200	6200	6200	0
241	20240627	171900	869990	6200	6200	6200	6200	0
242	20240627	171800	869990	6200	6200	6200	6200	1
243	20240627	171700	869990	6200	6200	6200	6200	0
244	20240627	171600	869990	6200	6200	6200	6200	0
245	20240627	171500	869990	6200	6200	6200	6200	0
246	20240627	171400	869990	6200	6200	6200	6200	0
247	20240627	171300	869990	6200	6200	6200	6200	0
248	20240627	171200	869990	6200	6200	6200	6200	0
249	20240627	171100	869990	6200	6200	6200	6200	0
250	20240627	171000	869990	6200	6200	6200	6200	0
251	20240627	170900	869990	6200	6200	6200	6200	0
252	20240627	170800	869990	6200	6200	6200	6200	0
253	20240627	170700	869990	6200	6200	6200	6200	0
254	20240627	170600	869990	6200	6200	6200	6200	0
255	20240627	170500	869990	6200	6200	6200	6200	0
256	20240627	170400	869990	6200	6200	6200	6200	0
257	20240627	170300	869990	6200	6200	6200	6200	0
258	20240627	170200	869990	6200	6200	6200	6200	0
259	20240627	170100	869990	6200	6200	6200	6200	0
260	20240627	170000	869990	6200	6200	6200	6200	0
261	20240627	165900	869990	6200	6200	6200	6200	0
262	20240627	165800	869990	6200	6200	6200	6200	0
263	20240627	165700	869990	6200	6200	6200	6200	0
264	20240627	165600	869990	6200	6200	6200	6200	0
265	20240627	165500	869990	6200	6200	6200	6200	0
266	20240627	165400	869990	6200	6200	6200	6200	0
267	20240627	165300	869990	6200	6200	6200	6200	0
268	20240627	165200	869990	6200	6200	6200	6200	0
269	20240627	165100	869990	6200	6200	6200	6200	0
270	20240627	165000	869990	6200	6200	6200	6200	0
271	20240627	164900	869990	6200	6200	6200	6200	0
272	20240627	164800	869990	6200	6200	6200	6200	1
273	20240627	164700	869990	6200	6200	6200	6200	0
274	20240627	164600	869990	6200	6200	6200	6200	0
275	20240627	164500	869990	6200	6200	6200	6200	0
276	20240627	164400	869990	6200	6200	6200	6200	0
277	20240627	164300	869990	6200	6200	6200	6200	0
278	20240627	164200	869990	6200	6200	6200	6200	0
279	20240627	164100	869990	6200	6200	6200	6200	0
280	20240627	164000	869990	6200	6200	6200	6200	0
281	20240627	163900	869990	6200	6200	6200	6200	0
282	20240627	163800	869990	6200	6200	6200	6200	0
283	20240627	163700	869990	6200	6200	6200	6200	0
284	20240627	163600	869990	6200	6200	6200	6200	0
285	20240627	163500	869990	6200	6200	6200	6200	0
286	20240627	163400	869990	6200	6200	6200	6200	0
287	20240627	163300	869990	6200	6200	6200	6200	0
288	20240627	163200	869990	6200	6200	6200	6200	0
289	20240627	163100	869990	6200	6200	6200	6200	0
290	20240627	163000	869990	6200	6200	6200	6200	0
291	20240627	162900	869990	6200	6200	6200	6200	0
292	20240627	162800	869990	6200	6200	6200	6200	0
293	20240627	162700	869990	6200	6200	6200	6200	0
294	20240627	162600	869990	6200	6200	6200	6200	0
295	20240627	162500	869990	6200	6200	6200	6200	0
296	20240627	162400	869990	6200	6200	6200	6200	0
297	20240627	162300	869990	6200	6200	6200	6200	0
298	20240627	162200	869990	6200	6200	6200	6200	0
299	20240627	162100	869990	6200	6200	6200	6200	0
300	20240627	162000	869990	6200	6200	6200	6200	0
301	20240627	161900	869990	6200	6200	6200	6200	0
302	20240627	161800	869990	6200	6200	6200	6200	1
303	20240627	161700	869990	6200	6200	6200	6200	0
304	20240627	161600	869990	6200	6200	6200	6200	0
305	20240627	161500	869990	6200	6200	6200	6200	0
306	20240627	161400	869990	6200	6200	6200	6200	0
307	20240627	161300	869990	6200	6200	6200	6200	0
308	20240627	161200	869990	6200	6200	6200	6200	0
309	20240627	161100	869990	6200	6200	6200	6200	0
310	20240627	161000	869990	6200	6200	6200	6200	0
311	20240627	160900	869990	6200	6200	6200	6200	0
312	20240627	160800	869990	6200	6200	6200	6200	0
313	20240627	160700	869990	6200	6200	6200	6200	0
314	20240627	160600	869990	6200	6200	6200	6200	0
315	20240627	160500	869990	6200	6200	6200	6200	0
316	20240627	160400	869990	6200	6200	6200	6200	0
317	20240627	160300	869990	6200	6200	6200	6200	0
318	20240627	160200	869990	6200	6200	6200	6200	0
319	20240627	160100	869990	6200	6200	6200	6200	0
320	20240627	160000	869990	6200	6200	6200	6200	0
321	20240627	155900	869990	6200	6200	6200	6200	0
322	20240627	155800	869990	6200	6200	6200	6200	0
323	20240627	155700	869990	6200	6200	6200	6200	0
324	20240627	155600	869990	6200	6200	6200	6200	0
325	20240627	155500	869990	6200	6200	6200	6200	0
326	20240627	155400	869990	6200	6200	6200	6200	0
327	20240627	155300	869990	6200	6200	6200	6200	0
328	20240627	155200	869990	6200	6200	6200	6200	0
329	20240627	155100	869990	6200	6200	6200	6200	0
330	20240627	155000	869990	6200	6200	6200	6200	0
331	20240627	154900	869990	6200	6200	6200	6200	0
332	20240627	154800	869990	6200	6200	6200	6200	1
333	20240627	154700	869990	6200	6200	6200	6200	0
334	20240627	154600	869990	6200	6200	6200	6200	0
335	20240627	154500	869990	6200	6200	6200	6200	0
336	20240627	154400	869990	6200	6200	6200	6200	0
337	20240627	154300	869990	6200	6200	6200	6200	0
338	20240627	154200	869990	6200	6200	6200	6200	0
339	20240627	154100	869990	6200	6200	6200	6200	0
340	20240627	154000	869990	6200	6200	6200	6200	0
341	20240627	153900	869990	6200	6200	6200	6200	0
342	20240627	153800	869990	6200	6200	6200	6200	0
343	20240627	153700	869990	6200	6200	6200	6200	0
344	20240627	153600	869990	6200	6200	6200	6200	0
345	20240627	153500	869990	6200	6200	6200	6200	0
346	20240627	153400	869990	6200	6200	6200	6200	0
347	20240627	153300	869990	6200	6200	6200	6200	0
348	20240627	153200	869990	6200	6200	6200	6200	0
349	20240627	153100	869990	6200	6200	6200	6200	0
350	20240627	153000	869990	6200	6200	6200	6200	0
351	20240627	152900	869990	6200	6200	6200	6200	0
352	20240627	152800	869990	6200	6200	6200	6200	0
353	20240627	152700	869990	6200	6200	6200	6200	0
354	20240627	152600	869990	6200	6200	6200	6200	0
355	20240627	152500	869990	6200	6200	6200	6200	0
356	20240627	152400	869990	6200	6200	6200	6200	0
357	20240627	152300	869990	6200	6200	6200	6200	0
358	20240627	152200	869990	6200	6200	6200	6200	0
359	20240627	152100	869990	6200	6200	6200	6200	0
360	20240627	152000	869990	6200	6200	6200	6200	0
361	20240627	151900	869990	6200	6200	6200	6200	1
362	20240627	151800	863790	6000	6000	6000	6000	0
363	20240627	151700	863790	6000	6000	6000	6000	0
364	20240627	151600	863790	6000	6000	6000	6000	0
365	20240627	151500	863790	6000	6000	6000	6000	0
366	20240627	151400	863790	6000	6000	6000	6000	0
367	20240627	151300	863790	6000	6000	6000	6000	0
368	20240627	151200	863790	6000	6000	6000	6000	10
369	20240627	151100	803790	6390	6390	6390	6390	0
370	20240627	151000	803790	6390	6390	6390	6390	0
371	20240627	150900	803790	6390	6390	6390	6390	0
372	20240627	150800	803790	6390	6390	6390	6390	0
373	20240627	150700	803790	6390	6390	6390	6390	0
374	20240627	150600	803790	6390	6390	6390	6390	0
375	20240627	150500	803790	6390	6390	6390	6390	0
376	20240627	150400	803790	6390	6390	6390	6390	0
377	20240627	150300	803790	6390	6390	6390	6390	0
378	20240627	150200	803790	6390	6390	6390	6390	0
379	20240627	150100	803790	6390	6390	6390	6390	0
380	20240627	150000	803790	6390	6390	6390	6390	0
381	20240627	145900	803790	6390	6390	6390	6390	0
382	20240627	145800	803790	6390	6390	6390	6390	0
383	20240627	145700	803790	6390	6390	6390	6390	0
384	20240627	145600	803790	6390	6390	6390	6390	0
385	20240627	145500	803790	6390	6390	6390	6390	0
386	20240627	145400	803790	6390	6390	6390	6390	0
387	20240627	145300	803790	6390	6390	6390	6390	0
388	20240627	145200	803790	6390	6390	6390	6390	0
389	20240627	145100	803790	6390	6390	6390	6390	0
390	20240627	145000	803790	6390	6390	6390	6390	0
391	20240627	144900	803790	6390	6390	6390	6390	0
392	20240627	144800	803790	6390	6390	6390	6390	0
393	20240627	144700	803790	6390	6390	6390	6390	0
394	20240627	144600	803790	6390	6390	6390	6390	0
395	20240627	144500	803790	6390	6390	6390	6390	0
396	20240627	144400	803790	6390	6390	6390	6390	0
397	20240627	144300	803790	6390	6390	6390	6390	0
398	20240627	144200	803790	6390	6390	6390	6390	0
399	20240627	144100	803790	6390	6390	6390	6390	0
400	20240627	144000	803790	6390	6390	6390	6390	0
401	20240627	143900	803790	6390	6390	6390	6390	0
402	20240627	143800	803790	6390	6390	6390	6390	0
403	20240627	143700	803790	6390	6390	6390	6390	0
404	20240627	143600	803790	6390	6390	6390	6390	0
405	20240627	143500	803790	6390	6390	6390	6390	0
406	20240627	143400	803790	6390	6390	6390	6390	0
407	20240627	143300	803790	6390	6390	6390	6390	0
408	20240627	143200	803790	6390	6390	6390	6390	0
409	20240627	143100	803790	6390	6390	6390	6390	0
410	20240627	143000	803790	6390	6390	6390	6390	0
411	20240627	142900	803790	6390	6390	6390	6390	0
412	20240627	142800	803790	6390	6390	6390	6390	0
413	20240627	142700	803790	6390	6390	6390	6390	0
414	20240627	142600	803790	6390	6390	6390	6390	0
415	20240627	142500	803790	6390	6390	6390	6390	0
416	20240627	142400	803790	6390	6390	6390	6390	0
417	20240627	142300	803790	6390	6390	6390	6390	0
418	20240627	142200	803790	6390	6390	6390	6390	0
419	20240627	142100	803790	6390	6390	6390	6390	0
420	20240627	142000	803790	6390	6390	6390	6390	0
421	20240627	141900	803790	6390	6390	6390	6390	0
422	20240627	141800	803790	6390	6390	6390	6390	0
423	20240627	141700	803790	6390	6390	6390	6390	0
424	20240627	141600	803790	6390	6390	6390	6390	0
425	20240627	141500	803790	6390	6390	6390	6390	0
426	20240627	141400	803790	6390	6390	6390	6390	0
427	20240627	141300	803790	6390	6390	6390	6390	0
428	20240627	141200	803790	6390	6390	6390	6390	0
429	20240627	141100	803790	6390	6390	6390	6390	0
430	20240627	141000	803790	6390	6390	6390	6390	0
431	20240627	140900	803790	6390	6390	6390	6390	0
432	20240627	140800	803790	6390	6390	6390	6390	0
433	20240627	140700	803790	6390	6390	6390	6390	0
434	20240627	140600	803790	6390	6390	6390	6390	0
435	20240627	140500	803790	6390	6390	6390	6390	0
436	20240627	140400	803790	6390	6390	6390	6390	0
437	20240627	140300	803790	6390	6390	6390	6390	0
438	20240627	140200	803790	6390	6390	6390	6390	0
439	20240627	140100	803790	6390	6390	6390	6390	0
440	20240627	140000	803790	6390	6390	6390	6390	0
441	20240627	135900	803790	6390	6390	6390	6390	0
442	20240627	135800	803790	6390	6390	6390	6390	0
443	20240627	135700	803790	6390	6390	6390	6390	0
444	20240627	135600	803790	6390	6390	6390	6390	0
445	20240627	135500	803790	6390	6390	6390	6390	0
446	20240627	135400	803790	6390	6390	6390	6390	0
447	20240627	135300	803790	6390	6390	6390	6390	0
448	20240627	135200	803790	6390	6390	6390	6390	0
449	20240627	135100	803790	6390	6390	6390	6390	0
450	20240627	135000	803790	6390	6390	6390	6390	0
451	20240627	134900	803790	6390	6390	6390	6390	0
452	20240627	134800	803790	6390	6390	6390	6390	0
453	20240627	134700	803790	6390	6390	6390	6390	0
454	20240627	134600	803790	6390	6390	6390	6390	0
455	20240627	134500	803790	6390	6390	6390	6390	0
456	20240627	134400	803790	6390	6390	6390	6390	0
457	20240627	134300	803790	6390	6390	6390	6390	0
458	20240627	134200	803790	6390	6390	6390	6390	0
459	20240627	134100	803790	6390	6390	6390	6390	0
460	20240627	134000	803790	6390	6390	6390	6390	0
461	20240627	133900	803790	6390	6390	6390	6390	0
462	20240627	133800	803790	6390	6390	6390	6390	0
463	20240627	133700	803790	6390	6390	6390	6390	0
464	20240627	133600	803790	6390	6390	6390	6390	0
465	20240627	133500	803790	6390	6390	6390	6390	0
466	20240627	133400	803790	6390	6390	6390	6390	0
467	20240627	133300	803790	6390	6390	6390	6390	0
468	20240627	133200	803790	6390	6390	6390	6390	0
469	20240627	133100	803790	6390	6390	6390	6390	0
470	20240627	133000	803790	6390	6390	6390	6390	0
471	20240627	132900	803790	6390	6390	6390	6390	0
472	20240627	132800	803790	6390	6390	6390	6390	0
473	20240627	132700	803790	6390	6390	6390	6390	0
474	20240627	132600	803790	6390	6390	6390	6390	0
475	20240627	132500	803790	6390	6390	6390	6390	0
476	20240627	132400	803790	6390	6390	6390	6390	0
477	20240627	132300	803790	6390	6390	6390	6390	0
478	20240627	132200	803790	6390	6390	6390	6390	0
479	20240627	132100	803790	6390	6390	6390	6390	0
480	20240627	132000	803790	6390	6390	6390	6390	0
481	20240627	131900	803790	6390	6390	6390	6390	0
482	20240627	131800	803790	6390	6390	6390	6390	0
483	20240627	131700	803790	6390	6390	6390	6390	0
484	20240627	131600	803790	6390	6390	6390	6390	0
485	20240627	131500	803790	6390	6390	6390	6390	0
486	20240627	131400	803790	6390	6390	6390	6390	0
487	20240627	131300	803790	6390	6390	6390	6390	0
488	20240627	131200	803790	6390	6390	6390	6390	0
489	20240627	131100	803790	6390	6390	6390	6390	0
490	20240627	131000	803790	6390	6390	6390	6390	0
491	20240627	130900	803790	6390	6390	6390	6390	0
492	20240627	130800	803790	6390	6390	6390	6390	0
493	20240627	130700	803790	6390	6390	6390	6390	0
494	20240627	130600	803790	6390	6390	6390	6390	0
495	20240627	130500	803790	6390	6390	6390	6390	0
496	20240627	130400	803790	6390	6390	6390	6390	0
497	20240627	130300	803790	6390	6390	6390	6390	0
498	20240627	130200	803790	6390	6390	6390	6390	0
499	20240627	130100	803790	6390	6390	6390	6390	0
500	20240627	130000	803790	6390	6390	6390	6390	0
501	20240627	125900	803790	6390	6390	6390	6390	0
502	20240627	125800	803790	6390	6390	6390	6390	0
503	20240627	125700	803790	6390	6390	6390	6390	0
504	20240627	125600	803790	6390	6390	6390	6390	0
505	20240627	125500	803790	6390	6390	6390	6390	0
506	20240627	125400	803790	6390	6390	6390	6390	0
507	20240627	125300	803790	6390	6390	6390	6390	0
508	20240627	125200	803790	6390	6390	6390	6390	0
509	20240627	125100	803790	6390	6390	6390	6390	0
510	20240627	125000	803790	6390	6390	6390	6390	0
511	20240627	124900	803790	6390	6390	6390	6390	0
512	20240627	124800	803790	6390	6390	6390	6390	0
513	20240627	124700	803790	6390	6390	6390	6390	0
514	20240627	124600	803790	6390	6390	6390	6390	0
515	20240627	124500	803790	6390	6390	6390	6390	0
516	20240627	124400	803790	6390	6390	6390	6390	0
517	20240627	124300	803790	6390	6390	6390	6390	0
518	20240627	124200	803790	6390	6390	6390	6390	0
519	20240627	124100	803790	6390	6390	6390	6390	0
520	20240627	124000	803790	6390	6390	6390	6390	0
521	20240627	123900	803790	6390	6390	6390	6390	0
522	20240627	123800	803790	6390	6390	6390	6390	0
523	20240627	123700	803790	6390	6390	6390	6390	0
524	20240627	123600	803790	6390	6390	6390	6390	0
525	20240627	123500	803790	6390	6390	6390	6390	0
526	20240627	123400	803790	6390	6390	6390	6390	0
527	20240627	123300	803790	6390	6390	6390	6390	0
528	20240627	123200	803790	6390	6390	6390	6390	0
529	20240627	123100	803790	6390	6390	6390	6390	0
530	20240627	123000	803790	6390	6390	6390	6390	0
531	20240627	122900	803790	6390	6390	6390	6390	0
532	20240627	122800	803790	6390	6390	6390	6390	0
533	20240627	122700	803790	6390	6390	6390	6390	0
534	20240627	122600	803790	6390	6390	6390	6390	0
535	20240627	122500	803790	6390	6390	6390	6390	0
536	20240627	122400	803790	6390	6390	6390	6390	0
537	20240627	122300	803790	6390	6390	6390	6390	0
538	20240627	122200	803790	6390	6390	6390	6390	0
539	20240627	122100	803790	6390	6390	6390	6390	0
540	20240627	122000	803790	6390	6390	6390	6390	0
541	20240627	121900	803790	6390	6390	6390	6390	0
542	20240627	121800	803790	6390	6390	6390	6390	0
543	20240627	121700	803790	6390	6390	6390	6390	0
544	20240627	121600	803790	6390	6390	6390	6390	0
545	20240627	121500	803790	6390	6390	6390	6390	0
546	20240627	121400	803790	6390	6390	6390	6390	0
547	20240627	121300	803790	6390	6390	6390	6390	0
548	20240627	121200	803790	6390	6390	6390	6390	0
549	20240627	121100	803790	6390	6390	6390	6390	0
550	20240627	121000	803790	6390	6390	6390	6390	0
551	20240627	120900	803790	6390	6390	6390	6390	0
552	20240627	120800	803790	6390	6390	6390	6390	0
553	20240627	120700	803790	6390	6390	6390	6390	0
554	20240627	120600	803790	6390	6390	6390	6390	0
555	20240627	120500	803790	6390	6390	6390	6390	0
556	20240627	120400	803790	6390	6390	6390	6390	0
557	20240627	120300	803790	6390	6390	6390	6390	0
558	20240627	120200	803790	6390	6390	6390	6390	0
559	20240627	120100	803790	6390	6390	6390	6390	0
560	20240627	120000	803790	6390	6390	6390	6390	0
561	20240627	115900	803790	6390	6390	6390	6390	0
562	20240627	115800	803790	6390	6390	6390	6390	0
563	20240627	115700	803790	6390	6390	6390	6390	0
564	20240627	115600	803790	6390	6390	6390	6390	0
565	20240627	115500	803790	6390	6390	6390	6390	0
566	20240627	115400	803790	6390	6390	6390	6390	0
567	20240627	115300	803790	6390	6390	6390	6390	0
568	20240627	115200	803790	6390	6390	6390	6390	0
569	20240627	115100	803790	6390	6390	6390	6390	0
570	20240627	115000	803790	6390	6390	6390	6390	0
571	20240627	114900	803790	6390	6390	6390	6390	0
572	20240627	114800	803790	6390	6390	6390	6390	0
573	20240627	114700	803790	6390	6390	6390	6390	0
574	20240627	114600	803790	6390	6390	6390	6390	0
575	20240627	114500	803790	6390	6390	6390	6390	0
576	20240627	114400	803790	6390	6390	6390	6390	0
577	20240627	114300	803790	6390	6390	6390	6390	0
578	20240627	114200	803790	6390	6390	6390	6390	0
579	20240627	114100	803790	6390	6390	6390	6390	0
580	20240627	114000	803790	6390	6390	6390	6390	0
581	20240627	113900	803790	6390	6390	6390	6390	0
582	20240627	113800	803790	6390	6390	6390	6390	0
583	20240627	113700	803790	6390	6390	6390	6390	0
584	20240627	113600	803790	6390	6390	6390	6390	0
585	20240627	113500	803790	6390	6390	6390	6390	0
586	20240627	113400	803790	6390	6390	6390	6390	0
587	20240627	113300	803790	6390	6390	6390	6390	0
588	20240627	113200	803790	6390	6390	6390	6390	0
589	20240627	113100	803790	6390	6390	6390	6390	0
590	20240627	113000	803790	6390	6390	6390	6390	0
591	20240627	112900	803790	6390	6390	6390	6390	0
592	20240627	112800	803790	6390	6390	6390	6390	0
593	20240627	112700	803790	6390	6390	6390	6390	0
594	20240627	112600	803790	6390	6390	6390	6390	0
595	20240627	112500	803790	6390	6390	6390	6390	0
596	20240627	112400	803790	6390	6390	6390	6390	0
597	20240627	112300	803790	6390	6390	6390	6390	0
598	20240627	112200	803790	6390	6390	6390	6390	0
599	20240627	112100	803790	6390	6390	6390	6390	0
600	20240627	112000	803790	6390	6390	6390	6390	0
601	20240627	111900	803790	6390	6390	6390	6390	0
602	20240627	111800	803790	6390	6390	6390	6390	0
603	20240627	111700	803790	6390	6390	6390	6390	0
604	20240627	111600	803790	6390	6390	6390	6390	0
605	20240627	111500	803790	6390	6200	6390	6200	10
606	20240627	111400	741600	6200	6200	6200	6200	0
607	20240627	111300	741600	6200	6200	6200	6200	0
608	20240627	111200	741600	6200	6200	6200	6200	0
609	20240627	111100	741600	6200	6200	6200	6200	0
610	20240627	111000	741600	6200	6200	6200	6200	0
611	20240627	110900	741600	6200	6200	6200	6200	0
612	20240627	110800	741600	6200	6200	6200	6200	0
613	20240627	110700	741600	6200	6200	6200	6200	0
614	20240627	110600	741600	6200	6200	6200	6200	0
615	20240627	110500	741600	6200	6200	6200	6200	0
616	20240627	110400	741600	6200	6200	6200	6200	0
617	20240627	110300	741600	6200	6200	6200	6200	0
618	20240627	110200	741600	6200	6200	6200	6200	0
619	20240627	110100	741600	6200	6200	6200	6200	0
620	20240627	110000	741600	6200	6200	6200	6200	0
621	20240627	105900	741600	6200	6200	6200	6200	1
622	20240627	105800	735400	6000	6000	6000	6000	0
623	20240627	105700	735400	6000	6010	6010	6000	96
624	20240627	105600	159000	6400	6400	6400	6400	0
625	20240627	105500	159000	6400	6400	6400	6400	0
626	20240627	105400	159000	6400	6400	6400	6400	0
627	20240627	105300	159000	6400	6400	6400	6400	0
628	20240627	105200	159000	6400	6400	6400	6400	0
629	20240627	105100	159000	6400	6400	6400	6400	0
630	20240627	105000	159000	6400	6400	6400	6400	0
631	20240627	104900	159000	6400	6400	6400	6400	0
632	20240627	104800	159000	6400	6400	6400	6400	0
633	20240627	104700	159000	6400	6400	6400	6400	0
634	20240627	104600	159000	6400	6400	6400	6400	0
635	20240627	104500	159000	6400	6400	6400	6400	0
636	20240627	104400	159000	6400	6400	6400	6400	0
637	20240627	104300	159000	6400	6400	6400	6400	0
638	20240627	104200	159000	6400	6400	6400	6400	0
639	20240627	104100	159000	6400	6400	6400	6400	0
640	20240627	104000	159000	6400	6400	6400	6400	0
641	20240627	103900	159000	6400	6400	6400	6400	0
642	20240627	103800	159000	6400	6400	6400	6400	0
643	20240627	103700	159000	6400	6400	6400	6400	0
644	20240627	103600	159000	6400	6400	6400	6400	0
645	20240627	103500	159000	6400	6400	6400	6400	0
646	20240627	103400	159000	6400	6400	6400	6400	0
647	20240627	103300	159000	6400	6400	6400	6400	0
648	20240627	103200	159000	6400	6400	6400	6400	0
649	20240627	103100	159000	6400	6400	6400	6400	0
650	20240627	103000	159000	6400	6400	6400	6400	0
651	20240627	102900	159000	6400	6400	6400	6400	0
652	20240627	102800	159000	6400	6400	6400	6400	0
653	20240627	102700	159000	6400	6400	6400	6400	0
654	20240627	102600	159000	6400	6400	6400	6400	0
655	20240627	102500	159000	6400	6400	6400	6400	0
656	20240627	102400	159000	6400	6400	6400	6400	0
657	20240627	102300	159000	6400	6400	6400	6400	0
658	20240627	102200	159000	6400	6400	6400	6400	0
659	20240627	102100	159000	6400	6400	6400	6400	0
660	20240627	102000	159000	6400	6400	6400	6400	0
661	20240627	101900	159000	6400	6400	6400	6400	0
662	20240627	101800	159000	6400	6400	6400	6400	0
663	20240627	101700	159000	6400	6400	6400	6400	0
664	20240627	101600	159000	6400	6400	6400	6400	0
665	20240627	101500	159000	6400	6400	6400	6400	0
666	20240627	101400	159000	6400	6400	6400	6400	0
667	20240627	101300	159000	6400	6400	6400	6400	0
668	20240627	101200	159000	6400	6400	6400	6400	0
669	20240627	101100	159000	6400	6400	6400	6400	0
670	20240627	101000	159000	6400	6400	6400	6400	0
671	20240627	100900	159000	6400	6400	6400	6400	0
672	20240627	100800	159000	6400	6400	6400	6400	0
673	20240627	100700	159000	6400	6400	6400	6400	0
674	20240627	100600	159000	6400	6400	6400	6400	0
675	20240627	100500	159000	6400	6400	6400	6400	0
676	20240627	100400	159000	6400	6400	6400	6400	0
677	20240627	100300	159000	6400	6200	6400	6200	10
678	20240627	100200	96800	6200	6200	6200	6200	0
679	20240627	100100	96800	6200	6200	6200	6200	0
680	20240627	100000	96800	6200	6200	6200	6200	0
681	20240627	095900	96800	6200	6200	6200	6200	0
682	20240627	095800	96800	6200	6200	6200	6200	0
683	20240627	095700	96800	6200	6200	6200	6200	0
684	20240627	095600	96800	6200	6200	6200	6200	0
685	20240627	095500	96800	6200	6200	6200	6200	0
686	20240627	095400	96800	6200	6200	6200	6200	0
687	20240627	095300	96800	6200	6200	6200	6200	0
688	20240627	095200	96800	6200	6200	6200	6200	0
689	20240627	095100	96800	6200	6200	6200	6200	0
690	20240627	095000	96800	6200	6200	6200	6200	0
691	20240627	094900	96800	6200	6200	6200	6200	0
692	20240627	094800	96800	6200	6200	6200	6200	0
693	20240627	094700	96800	6200	6200	6200	6200	0
694	20240627	094600	96800	6200	6200	6200	6200	0
695	20240627	094500	96800	6200	6200	6200	6200	0
696	20240627	094400	96800	6200	6200	6200	6200	0
697	20240627	094300	96800	6200	6200	6200	6200	0
698	20240627	094200	96800	6200	6200	6200	6200	0
699	20240627	094100	96800	6200	6200	6200	6200	0
700	20240627	094000	96800	6200	6200	6200	6200	0
701	20240627	093900	96800	6200	6200	6200	6200	1
702	20240627	093800	90600	6000	6000	6000	6000	0
703	20240627	093700	90600	6000	6000	6000	6000	0
704	20240627	093600	90600	6000	6000	6000	6000	0
705	20240627	093500	90600	6000	6000	6000	6000	0
706	20240627	093400	90600	6000	6000	6000	6000	0
707	20240627	093300	90600	6000	6000	6000	6000	0
708	20240627	093200	90600	6000	6000	6000	6000	0
709	20240627	093100	90600	6000	6000	6000	6000	0
710	20240627	093000	90600	6000	6000	6000	6000	0
711	20240627	092900	90600	6000	6000	6000	6000	0
712	20240627	092800	90600	6000	6000	6000	6000	0
713	20240627	092700	90600	6000	6050	6050	6000	14
714	20240627	092600	6400	6400	6400	6400	6400	0
715	20240627	092500	6400	6400	6400	6400	6400	0
716	20240627	092400	6400	6400	6400	6400	6400	0
717	20240627	092300	6400	6400	6400	6400	6400	0
718	20240627	092200	6400	6400	6400	6400	6400	0
719	20240627	092100	6400	6400	6400	6400	6400	0
720	20240627	092000	6400	6400	6400	6400	6400	0
721	20240627	091900	6400	6400	6400	6400	6400	0
722	20240627	091800	6400	6400	6400	6400	6400	0
723	20240627	091700	6400	6400	6400	6400	6400	0
724	20240627	091600	6400	6400	6400	6400	6400	0
725	20240627	091500	6400	6400	6400	6400	6400	0
726	20240627	091400	6400	6400	6400	6400	6400	0
727	20240627	091300	6400	6400	6400	6400	6400	0
728	20240627	091200	6400	6400	6400	6400	6400	0
729	20240627	091100	6400	6400	6400	6400	6400	0
730	20240627	091000	6400	6400	6400	6400	6400	0
731	20240627	090900	6400	6400	6400	6400	6400	0
732	20240627	090800	6400	6400	6400	6400	6400	0
733	20240627	090700	6400	6400	6400	6400	6400	0
734	20240627	090600	6400	6400	6400	6400	6400	0
735	20240627	090500	6400	6400	6400	6400	6400	0
736	20240627	090400	6400	6400	6400	6400	6400	0
737	20240627	090300	6400	6400	6400	6400	6400	0
738	20240627	090200	6400	6400	6400	6400	6400	0
739	20240627	090100	6400	6400	6400	6400	6400	0
740	20240627	090000	6400	6400	6400	6400	6400	1