KissMeData/079650/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195400	6987720	1374	1374	1374	1374	135
3	20240627	195300	6987720	1374	1374	1374	1374	0
4	20240627	195200	6987720	1374	1374	1374	1374	0
5	20240627	195100	6987720	1374	1374	1374	1374	0
6	20240627	195000	6987720	1374	1374	1374	1374	0
7	20240627	194900	6987720	1374	1374	1374	1374	0
8	20240627	194800	6987720	1374	1374	1374	1374	0
9	20240627	194700	6987720	1374	1374	1374	1374	0
10	20240627	194600	6987720	1374	1374	1374	1374	0
11	20240627	194500	6987720	1374	1374	1374	1374	0
12	20240627	194400	6987720	1374	1374	1374	1374	0
13	20240627	194300	6987720	1374	1374	1374	1374	0
14	20240627	194200	6987720	1374	1374	1374	1374	0
15	20240627	194100	6987720	1374	1374	1374	1374	0
16	20240627	194000	6987720	1374	1374	1374	1374	0
17	20240627	193900	6987720	1374	1374	1374	1374	0
18	20240627	193800	6987720	1374	1374	1374	1374	0
19	20240627	193700	6987720	1374	1374	1374	1374	0
20	20240627	193600	6987720	1374	1374	1374	1374	0
21	20240627	193500	6987720	1374	1374	1374	1374	0
22	20240627	193400	6987720	1374	1374	1374	1374	0
23	20240627	193300	6987720	1374	1374	1374	1374	0
24	20240627	193200	6987720	1374	1374	1374	1374	0
25	20240627	193100	6987720	1374	1374	1374	1374	0
26	20240627	193000	6987720	1374	1374	1374	1374	0
27	20240627	192900	6987720	1374	1374	1374	1374	0
28	20240627	192800	6987720	1374	1374	1374	1374	0
29	20240627	192700	6987720	1374	1374	1374	1374	0
30	20240627	192600	6987720	1374	1374	1374	1374	0
31	20240627	192500	6987720	1374	1374	1374	1374	0
32	20240627	192400	6987720	1374	1374	1374	1374	135
33	20240627	192300	6987720	1374	1374	1374	1374	0
34	20240627	192200	6987720	1374	1374	1374	1374	0
35	20240627	192100	6987720	1374	1374	1374	1374	0
36	20240627	192000	6987720	1374	1374	1374	1374	0
37	20240627	191900	6987720	1374	1374	1374	1374	0
38	20240627	191800	6987720	1374	1374	1374	1374	0
39	20240627	191700	6987720	1374	1374	1374	1374	0
40	20240627	191600	6987720	1374	1374	1374	1374	0
41	20240627	191500	6987720	1374	1374	1374	1374	0
42	20240627	191400	6987720	1374	1374	1374	1374	0
43	20240627	191300	6987720	1374	1374	1374	1374	0
44	20240627	191200	6987720	1374	1374	1374	1374	0
45	20240627	191100	6987720	1374	1374	1374	1374	0
46	20240627	191000	6987720	1374	1374	1374	1374	0
47	20240627	190900	6987720	1374	1374	1374	1374	0
48	20240627	190800	6987720	1374	1374	1374	1374	0
49	20240627	190700	6987720	1374	1374	1374	1374	0
50	20240627	190600	6987720	1374	1374	1374	1374	0
51	20240627	190500	6987720	1374	1374	1374	1374	0
52	20240627	190400	6987720	1374	1374	1374	1374	0
53	20240627	190300	6987720	1374	1374	1374	1374	0
54	20240627	190200	6987720	1374	1374	1374	1374	0
55	20240627	190100	6987720	1374	1374	1374	1374	0
56	20240627	190000	6987720	1374	1374	1374	1374	0
57	20240627	185900	6987720	1374	1374	1374	1374	0
58	20240627	185800	6987720	1374	1374	1374	1374	0
59	20240627	185700	6987720	1374	1374	1374	1374	0
60	20240627	185600	6987720	1374	1374	1374	1374	0
61	20240627	185500	6987720	1374	1374	1374	1374	0
62	20240627	185400	6987720	1374	1374	1374	1374	135
63	20240627	185300	6987720	1374	1374	1374	1374	0
64	20240627	185200	6987720	1374	1374	1374	1374	0
65	20240627	185100	6987720	1374	1374	1374	1374	0
66	20240627	185000	6987720	1374	1374	1374	1374	0
67	20240627	184900	6987720	1374	1374	1374	1374	0
68	20240627	184800	6987720	1374	1374	1374	1374	0
69	20240627	184700	6987720	1374	1374	1374	1374	0
70	20240627	184600	6987720	1374	1374	1374	1374	0
71	20240627	184500	6987720	1374	1374	1374	1374	0
72	20240627	184400	6987720	1374	1374	1374	1374	0
73	20240627	184300	6987720	1374	1374	1374	1374	0
74	20240627	184200	6987720	1374	1374	1374	1374	0
75	20240627	184100	6987720	1374	1374	1374	1374	0
76	20240627	184000	6987720	1374	1374	1374	1374	0
77	20240627	183900	6987720	1374	1374	1374	1374	0
78	20240627	183800	6987720	1374	1374	1374	1374	0
79	20240627	183700	6987720	1374	1374	1374	1374	0
80	20240627	183600	6987720	1374	1374	1374	1374	0
81	20240627	183500	6987720	1374	1374	1374	1374	0
82	20240627	183400	6987720	1374	1374	1374	1374	0
83	20240627	183300	6987720	1374	1374	1374	1374	0
84	20240627	183200	6987720	1374	1374	1374	1374	0
85	20240627	183100	6987720	1374	1374	1374	1374	0
86	20240627	183000	6987720	1374	1374	1374	1374	0
87	20240627	182900	6987720	1374	1374	1374	1374	0
88	20240627	182800	6987720	1374	1374	1374	1374	0
89	20240627	182700	6987720	1374	1374	1374	1374	0
90	20240627	182600	6987720	1374	1374	1374	1374	0
91	20240627	182500	6987720	1374	1374	1374	1374	0
92	20240627	182400	6987720	1374	1374	1374	1374	135
93	20240627	182300	6987720	1374	1374	1374	1374	0
94	20240627	182200	6987720	1374	1374	1374	1374	0
95	20240627	182100	6987720	1374	1374	1374	1374	0
96	20240627	182000	6987720	1374	1374	1374	1374	0
97	20240627	181900	6987720	1374	1374	1374	1374	0
98	20240627	181800	6987720	1374	1374	1374	1374	0
99	20240627	181700	6987720	1374	1374	1374	1374	0
100	20240627	181600	6987720	1374	1374	1374	1374	0
101	20240627	181500	6987720	1374	1374	1374	1374	0
102	20240627	181400	6987720	1374	1374	1374	1374	0
103	20240627	181300	6987720	1374	1374	1374	1374	0
104	20240627	181200	6987720	1374	1374	1374	1374	0
105	20240627	181100	6987720	1374	1374	1374	1374	0
106	20240627	181000	6987720	1374	1374	1374	1374	0
107	20240627	180900	6987720	1374	1374	1374	1374	0
108	20240627	180800	6987720	1374	1374	1374	1374	0
109	20240627	180700	6987720	1374	1374	1374	1374	0
110	20240627	180600	6987720	1374	1374	1374	1374	0
111	20240627	180500	6987720	1374	1374	1374	1374	0
112	20240627	180400	6987720	1374	1374	1374	1374	0
113	20240627	180300	6987720	1374	1374	1374	1374	0
114	20240627	180200	6987720	1374	1374	1374	1374	0
115	20240627	180100	6987720	1374	1374	1374	1374	0
116	20240627	180000	6987720	1374	1374	1374	1374	0
117	20240627	175900	6987720	1374	1374	1374	1374	0
118	20240627	175800	6987720	1374	1374	1374	1374	0
119	20240627	175700	6987720	1374	1374	1374	1374	0
120	20240627	175600	6987720	1374	1374	1374	1374	0
121	20240627	175500	6987720	1374	1374	1374	1374	0
122	20240627	175400	6987720	1374	1374	1374	1374	135
123	20240627	175300	6987720	1374	1374	1374	1374	0
124	20240627	175200	6987720	1374	1374	1374	1374	0
125	20240627	175100	6987720	1374	1374	1374	1374	0
126	20240627	175000	6987720	1374	1374	1374	1374	0
127	20240627	174900	6987720	1374	1374	1374	1374	0
128	20240627	174800	6987720	1374	1374	1374	1374	0
129	20240627	174700	6987720	1374	1374	1374	1374	0
130	20240627	174600	6987720	1374	1374	1374	1374	0
131	20240627	174500	6987720	1374	1374	1374	1374	0
132	20240627	174400	6987720	1374	1374	1374	1374	0
133	20240627	174300	6987720	1374	1374	1374	1374	0
134	20240627	174200	6987720	1374	1374	1374	1374	0
135	20240627	174100	6987720	1374	1374	1374	1374	0
136	20240627	174000	6987720	1374	1374	1374	1374	0
137	20240627	173900	6987720	1374	1374	1374	1374	0
138	20240627	173800	6987720	1374	1374	1374	1374	0
139	20240627	173700	6987720	1374	1374	1374	1374	0
140	20240627	173600	6987720	1374	1374	1374	1374	0
141	20240627	173500	6987720	1374	1374	1374	1374	0
142	20240627	173400	6987720	1374	1374	1374	1374	0
143	20240627	173300	6987720	1374	1374	1374	1374	0
144	20240627	173200	6987720	1374	1374	1374	1374	0
145	20240627	173100	6987720	1374	1374	1374	1374	0
146	20240627	173000	6987720	1374	1374	1374	1374	0
147	20240627	172900	6987720	1374	1374	1374	1374	0
148	20240627	172800	6987720	1374	1374	1374	1374	0
149	20240627	172700	6987720	1374	1374	1374	1374	0
150	20240627	172600	6987720	1374	1374	1374	1374	0
151	20240627	172500	6987720	1374	1374	1374	1374	0
152	20240627	172400	6987720	1374	1374	1374	1374	135
153	20240627	172300	6987720	1374	1374	1374	1374	0
154	20240627	172200	6987720	1374	1374	1374	1374	0
155	20240627	172100	6987720	1374	1374	1374	1374	0
156	20240627	172000	6987720	1374	1374	1374	1374	0
157	20240627	171900	6987720	1374	1374	1374	1374	0
158	20240627	171800	6987720	1374	1374	1374	1374	0
159	20240627	171700	6987720	1374	1374	1374	1374	0
160	20240627	171600	6987720	1374	1374	1374	1374	0
161	20240627	171500	6987720	1374	1374	1374	1374	0
162	20240627	171400	6987720	1374	1374	1374	1374	0
163	20240627	171300	6987720	1374	1374	1374	1374	0
164	20240627	171200	6987720	1374	1374	1374	1374	0
165	20240627	171100	6987720	1374	1374	1374	1374	0
166	20240627	171000	6987720	1374	1374	1374	1374	0
167	20240627	170900	6987720	1374	1374	1374	1374	0
168	20240627	170800	6987720	1374	1374	1374	1374	0
169	20240627	170700	6987720	1374	1374	1374	1374	0
170	20240627	170600	6987720	1374	1374	1374	1374	0
171	20240627	170500	6987720	1374	1374	1374	1374	0
172	20240627	170400	6987720	1374	1374	1374	1374	0
173	20240627	170300	6987720	1374	1374	1374	1374	0
174	20240627	170200	6987720	1374	1374	1374	1374	0
175	20240627	170100	6987720	1374	1374	1374	1374	0
176	20240627	170000	6987720	1374	1374	1374	1374	0
177	20240627	165900	6987720	1374	1374	1374	1374	0
178	20240627	165800	6987720	1374	1374	1374	1374	0
179	20240627	165700	6987720	1374	1374	1374	1374	0
180	20240627	165600	6987720	1374	1374	1374	1374	0
181	20240627	165500	6987720	1374	1374	1374	1374	0
182	20240627	165400	6987720	1374	1374	1374	1374	135
183	20240627	165300	6987720	1374	1374	1374	1374	0
184	20240627	165200	6987720	1374	1374	1374	1374	0
185	20240627	165100	6987720	1374	1374	1374	1374	0
186	20240627	165000	6987720	1374	1374	1374	1374	0
187	20240627	164900	6987720	1374	1374	1374	1374	0
188	20240627	164800	6987720	1374	1374	1374	1374	0
189	20240627	164700	6987720	1374	1374	1374	1374	0
190	20240627	164600	6987720	1374	1374	1374	1374	0
191	20240627	164500	6987720	1374	1374	1374	1374	0
192	20240627	164400	6987720	1374	1374	1374	1374	0
193	20240627	164300	6987720	1374	1374	1374	1374	0
194	20240627	164200	6987720	1374	1374	1374	1374	0
195	20240627	164100	6987720	1374	1374	1374	1374	0
196	20240627	164000	6987720	1374	1374	1374	1374	0
197	20240627	163900	6987720	1374	1374	1374	1374	0
198	20240627	163800	6987720	1374	1374	1374	1374	0
199	20240627	163700	6987720	1374	1374	1374	1374	0
200	20240627	163600	6987720	1374	1374	1374	1374	0
201	20240627	163500	6987720	1374	1374	1374	1374	0
202	20240627	163400	6987720	1374	1374	1374	1374	0
203	20240627	163300	6987720	1374	1374	1374	1374	0
204	20240627	163200	6987720	1374	1374	1374	1374	0
205	20240627	163100	6987720	1374	1374	1374	1374	0
206	20240627	163000	6987720	1374	1374	1374	1374	0
207	20240627	162900	6987720	1374	1374	1374	1374	0
208	20240627	162800	6987720	1374	1374	1374	1374	0
209	20240627	162700	6987720	1374	1374	1374	1374	0
210	20240627	162600	6987720	1374	1374	1374	1374	0
211	20240627	162500	6987720	1374	1374	1374	1374	0
212	20240627	162400	6987720	1374	1374	1374	1374	135
213	20240627	162300	6987720	1374	1374	1374	1374	0
214	20240627	162200	6987720	1374	1374	1374	1374	0
215	20240627	162100	6987720	1374	1374	1374	1374	0
216	20240627	162000	6987720	1374	1374	1374	1374	0
217	20240627	161900	6987720	1374	1374	1374	1374	0
218	20240627	161800	6987720	1374	1374	1374	1374	0
219	20240627	161700	6987720	1374	1374	1374	1374	0
220	20240627	161600	6987720	1374	1374	1374	1374	0
221	20240627	161500	6987720	1374	1374	1374	1374	0
222	20240627	161400	6987720	1374	1374	1374	1374	0
223	20240627	161300	6987720	1374	1374	1374	1374	0
224	20240627	161200	6987720	1374	1374	1374	1374	0
225	20240627	161100	6987720	1374	1374	1374	1374	0
226	20240627	161000	6987720	1374	1374	1374	1374	0
227	20240627	160900	6987720	1374	1374	1374	1374	0
228	20240627	160800	6987720	1374	1374	1374	1374	0
229	20240627	160700	6987720	1374	1374	1374	1374	0
230	20240627	160600	6987720	1374	1374	1374	1374	0
231	20240627	160500	6987720	1374	1374	1374	1374	0
232	20240627	160400	6987720	1374	1374	1374	1374	0
233	20240627	160300	6987720	1374	1374	1374	1374	0
234	20240627	160200	6987720	1374	1374	1374	1374	0
235	20240627	160100	6987720	1374	1374	1374	1374	0
236	20240627	160000	6987720	1374	1374	1374	1374	0
237	20240627	155900	6987720	1374	1374	1374	1374	0
238	20240627	155800	6987720	1374	1374	1374	1374	0
239	20240627	155700	6987720	1374	1374	1374	1374	0
240	20240627	155600	6987720	1374	1374	1374	1374	0
241	20240627	155500	6987720	1374	1374	1374	1374	0
242	20240627	155400	6987720	1374	1374	1374	1374	135
243	20240627	155300	6987720	1374	1374	1374	1374	0
244	20240627	155200	6987720	1374	1374	1374	1374	0
245	20240627	155100	6987720	1374	1374	1374	1374	0
246	20240627	155000	6987720	1374	1374	1374	1374	0
247	20240627	154900	6987720	1374	1374	1374	1374	0
248	20240627	154800	6987720	1374	1374	1374	1374	0
249	20240627	154700	6987720	1374	1374	1374	1374	0
250	20240627	154600	6987720	1374	1374	1374	1374	0
251	20240627	154500	6987720	1374	1374	1374	1374	0
252	20240627	154400	6987720	1374	1374	1374	1374	0
253	20240627	154300	6987720	1374	1374	1374	1374	0
254	20240627	154200	6987720	1374	1374	1374	1374	0
255	20240627	154100	6987720	1374	1374	1374	1374	0
256	20240627	154000	6987720	1374	1374	1374	1374	0
257	20240627	153900	6987720	1374	1374	1374	1374	0
258	20240627	153800	6987720	1374	1374	1374	1374	0
259	20240627	153700	6987720	1374	1374	1374	1374	0
260	20240627	153600	6987720	1374	1374	1374	1374	0
261	20240627	153500	6987720	1374	1374	1374	1374	0
262	20240627	153400	6987720	1374	1374	1374	1374	0
263	20240627	153300	6987720	1374	1374	1374	1374	0
264	20240627	153200	6987720	1374	1374	1374	1374	0
265	20240627	153100	6987720	1374	1374	1374	1374	0
266	20240627	153000	6987720	1374	1374	1374	1374	135
267	20240627	152900	6802230	1366	1366	1366	1366	0
268	20240627	152800	6802230	1366	1366	1366	1366	0
269	20240627	152700	6802230	1366	1366	1366	1366	0
270	20240627	152600	6802230	1366	1366	1366	1366	0
271	20240627	152500	6802230	1366	1366	1366	1366	0
272	20240627	152400	6802230	1366	1366	1366	1366	0
273	20240627	152300	6802230	1366	1366	1366	1366	0
274	20240627	152200	6802230	1366	1366	1366	1366	0
275	20240627	152100	6802230	1366	1366	1366	1366	0
276	20240627	152000	6802230	1366	1366	1366	1366	0
277	20240627	151900	6802230	1366	1365	1366	1365	7
278	20240627	151800	6792670	1373	1373	1373	1373	0
279	20240627	151700	6792670	1373	1373	1373	1373	0
280	20240627	151600	6792670	1373	1373	1373	1373	0
281	20240627	151500	6792670	1373	1373	1373	1373	0
282	20240627	151400	6792670	1373	1373	1373	1373	0
283	20240627	151300	6792670	1373	1373	1373	1373	0
284	20240627	151200	6792670	1373	1373	1373	1373	0
285	20240627	151100	6792670	1373	1373	1373	1373	0
286	20240627	151000	6792670	1373	1373	1373	1373	0
287	20240627	150900	6792670	1373	1373	1373	1373	0
288	20240627	150800	6792670	1373	1360	1373	1360	65
289	20240627	150700	6704231	1360	1360	1360	1360	0
290	20240627	150600	6704231	1360	1360	1360	1360	0
291	20240627	150500	6704231	1360	1360	1360	1360	0
292	20240627	150400	6704231	1360	1360	1360	1360	0
293	20240627	150300	6704231	1360	1360	1360	1360	0
294	20240627	150200	6704231	1360	1360	1360	1360	0
295	20240627	150100	6704231	1360	1360	1360	1360	0
296	20240627	150000	6704231	1360	1360	1360	1360	0
297	20240627	145900	6704231	1360	1360	1360	1360	0
298	20240627	145800	6704231	1360	1360	1360	1360	96
299	20240627	145700	6573671	1361	1360	1361	1360	1000
300	20240627	145600	5212751	1358	1358	1358	1358	0
301	20240627	145500	5212751	1358	1358	1358	1358	0
302	20240627	145400	5212751	1358	1358	1358	1358	0
303	20240627	145300	5212751	1358	1358	1358	1358	0
304	20240627	145200	5212751	1358	1358	1358	1358	0
305	20240627	145100	5212751	1358	1358	1358	1358	0
306	20240627	145000	5212751	1358	1358	1358	1358	0
307	20240627	144900	5212751	1358	1358	1358	1358	0
308	20240627	144800	5212751	1358	1358	1358	1358	1
309	20240627	144700	5211393	1360	1360	1360	1360	2
310	20240627	144600	5208673	1359	1359	1359	1359	0
311	20240627	144500	5208673	1359	1359	1359	1359	0
312	20240627	144400	5208673	1359	1359	1359	1359	0
313	20240627	144300	5208673	1359	1359	1359	1359	0
314	20240627	144200	5208673	1359	1359	1359	1359	0
315	20240627	144100	5208673	1359	1359	1359	1359	0
316	20240627	144000	5208673	1359	1359	1359	1359	1
317	20240627	143900	5207314	1360	1360	1360	1360	0
318	20240627	143800	5207314	1360	1360	1360	1360	0
319	20240627	143700	5207314	1360	1360	1360	1360	0
320	20240627	143600	5207314	1360	1360	1360	1360	0
321	20240627	143500	5207314	1360	1360	1360	1360	0
322	20240627	143400	5207314	1360	1360	1360	1360	0
323	20240627	143300	5207314	1360	1360	1360	1360	1
324	20240627	143200	5205954	1357	1357	1357	1357	0
325	20240627	143100	5205954	1357	1357	1357	1357	0
326	20240627	143000	5205954	1357	1357	1357	1357	0
327	20240627	142900	5205954	1357	1357	1357	1357	0
328	20240627	142800	5205954	1357	1357	1357	1357	0
329	20240627	142700	5205954	1357	1357	1357	1357	0
330	20240627	142600	5205954	1357	1357	1357	1357	0
331	20240627	142500	5205954	1357	1357	1357	1357	0
332	20240627	142400	5205954	1357	1357	1357	1357	0
333	20240627	142300	5205954	1357	1357	1357	1357	0
334	20240627	142200	5205954	1357	1357	1357	1357	0
335	20240627	142100	5205954	1357	1357	1357	1357	0
336	20240627	142000	5205954	1357	1357	1357	1357	0
337	20240627	141900	5205954	1357	1357	1357	1357	0
338	20240627	141800	5205954	1357	1357	1357	1357	0
339	20240627	141700	5205954	1357	1357	1357	1357	0
340	20240627	141600	5205954	1357	1357	1357	1357	0
341	20240627	141500	5205954	1357	1357	1357	1357	0
342	20240627	141400	5205954	1357	1357	1357	1357	0
343	20240627	141300	5205954	1357	1357	1357	1357	276
344	20240627	141200	4831422	1357	1357	1357	1357	0
345	20240627	141100	4831422	1357	1357	1357	1357	0
346	20240627	141000	4831422	1357	1357	1357	1357	0
347	20240627	140900	4831422	1357	1357	1357	1357	0
348	20240627	140800	4831422	1357	1357	1357	1357	0
349	20240627	140700	4831422	1357	1357	1357	1357	0
350	20240627	140600	4831422	1357	1357	1357	1357	0
351	20240627	140500	4831422	1357	1357	1357	1357	0
352	20240627	140400	4831422	1357	1357	1357	1357	0
353	20240627	140300	4831422	1357	1357	1357	1357	0
354	20240627	140200	4831422	1357	1357	1357	1357	0
355	20240627	140100	4831422	1357	1357	1357	1357	0
356	20240627	140000	4831422	1357	1357	1357	1357	0
357	20240627	135900	4831422	1357	1357	1357	1357	0
358	20240627	135800	4831422	1357	1357	1357	1357	0
359	20240627	135700	4831422	1357	1357	1357	1357	0
360	20240627	135600	4831422	1357	1357	1357	1357	0
361	20240627	135500	4831422	1357	1357	1357	1357	0
362	20240627	135400	4831422	1357	1357	1357	1357	0
363	20240627	135300	4831422	1357	1357	1357	1357	0
364	20240627	135200	4831422	1357	1357	1357	1357	0
365	20240627	135100	4831422	1357	1357	1357	1357	0
366	20240627	135000	4831422	1357	1357	1357	1357	0
367	20240627	134900	4831422	1357	1357	1357	1357	0
368	20240627	134800	4831422	1357	1357	1357	1357	0
369	20240627	134700	4831422	1357	1357	1357	1357	0
370	20240627	134600	4831422	1357	1357	1357	1357	0
371	20240627	134500	4831422	1357	1357	1357	1357	0
372	20240627	134400	4831422	1357	1357	1357	1357	0
373	20240627	134300	4831422	1357	1357	1357	1357	0
374	20240627	134200	4831422	1357	1357	1357	1357	0
375	20240627	134100	4831422	1357	1357	1357	1357	0
376	20240627	134000	4831422	1357	1357	1357	1357	0
377	20240627	133900	4831422	1357	1357	1357	1357	0
378	20240627	133800	4831422	1357	1357	1357	1357	0
379	20240627	133700	4831422	1357	1357	1357	1357	0
380	20240627	133600	4831422	1357	1357	1357	1357	0
381	20240627	133500	4831422	1357	1357	1357	1357	0
382	20240627	133400	4831422	1357	1357	1357	1357	0
383	20240627	133300	4831422	1357	1357	1357	1357	0
384	20240627	133200	4831422	1357	1357	1357	1357	32
385	20240627	133100	4787998	1357	1357	1357	1357	0
386	20240627	133000	4787998	1357	1357	1357	1357	0
387	20240627	132900	4787998	1357	1357	1357	1357	0
388	20240627	132800	4787998	1357	1357	1357	1357	0
389	20240627	132700	4787998	1357	1357	1357	1357	0
390	20240627	132600	4787998	1357	1357	1357	1357	0
391	20240627	132500	4787998	1357	1357	1357	1357	0
392	20240627	132400	4787998	1357	1358	1358	1357	70
393	20240627	132300	4692953	1360	1360	1360	1360	0
394	20240627	132200	4692953	1360	1360	1360	1360	0
395	20240627	132100	4692953	1360	1360	1360	1360	4
396	20240627	132000	4687513	1360	1360	1360	1360	0
397	20240627	131900	4687513	1360	1360	1360	1360	0
398	20240627	131800	4687513	1360	1360	1360	1360	0
399	20240627	131700	4687513	1360	1360	1360	1360	0
400	20240627	131600	4687513	1360	1360	1360	1360	0
401	20240627	131500	4687513	1360	1360	1360	1360	0
402	20240627	131400	4687513	1360	1360	1360	1360	0
403	20240627	131300	4687513	1360	1360	1360	1360	0
404	20240627	131200	4687513	1360	1360	1360	1360	0
405	20240627	131100	4687513	1360	1360	1360	1360	0
406	20240627	131000	4687513	1360	1360	1360	1360	0
407	20240627	130900	4687513	1360	1360	1360	1360	0
408	20240627	130800	4687513	1360	1360	1360	1360	0
409	20240627	130700	4687513	1360	1360	1360	1360	0
410	20240627	130600	4687513	1360	1360	1360	1360	0
411	20240627	130500	4687513	1360	1360	1360	1360	0
412	20240627	130400	4687513	1360	1360	1360	1360	0
413	20240627	130300	4687513	1360	1360	1360	1360	0
414	20240627	130200	4687513	1360	1360	1360	1360	0
415	20240627	130100	4687513	1360	1360	1360	1360	0
416	20240627	130000	4687513	1360	1360	1360	1360	0
417	20240627	125900	4687513	1360	1360	1360	1360	0
418	20240627	125800	4687513	1360	1360	1360	1360	0
419	20240627	125700	4687513	1360	1360	1360	1360	0
420	20240627	125600	4687513	1360	1360	1360	1360	0
421	20240627	125500	4687513	1360	1360	1360	1360	0
422	20240627	125400	4687513	1360	1360	1360	1360	0
423	20240627	125300	4687513	1360	1360	1360	1360	0
424	20240627	125200	4687513	1360	1360	1360	1360	0
425	20240627	125100	4687513	1360	1360	1360	1360	0
426	20240627	125000	4687513	1360	1360	1360	1360	0
427	20240627	124900	4687513	1360	1360	1360	1360	0
428	20240627	124800	4687513	1360	1360	1360	1360	0
429	20240627	124700	4687513	1360	1360	1360	1360	0
430	20240627	124600	4687513	1360	1360	1360	1360	0
431	20240627	124500	4687513	1360	1360	1360	1360	0
432	20240627	124400	4687513	1360	1360	1360	1360	5
433	20240627	124300	4680713	1361	1361	1361	1361	0
434	20240627	124200	4680713	1361	1361	1361	1361	0
435	20240627	124100	4680713	1361	1361	1361	1361	0
436	20240627	124000	4680713	1361	1361	1361	1361	0
437	20240627	123900	4680713	1361	1361	1361	1361	0
438	20240627	123800	4680713	1361	1361	1361	1361	0
439	20240627	123700	4680713	1361	1361	1361	1361	0
440	20240627	123600	4680713	1361	1361	1361	1361	0
441	20240627	123500	4680713	1361	1361	1361	1361	0
442	20240627	123400	4680713	1361	1361	1361	1361	0
443	20240627	123300	4680713	1361	1361	1361	1361	0
444	20240627	123200	4680713	1361	1361	1361	1361	0
445	20240627	123100	4680713	1361	1361	1361	1361	0
446	20240627	123000	4680713	1361	1361	1361	1361	0
447	20240627	122900	4680713	1361	1361	1361	1361	0
448	20240627	122800	4680713	1361	1361	1361	1361	0
449	20240627	122700	4680713	1361	1361	1361	1361	0
450	20240627	122600	4680713	1361	1361	1361	1361	0
451	20240627	122500	4680713	1361	1361	1361	1361	0
452	20240627	122400	4680713	1361	1361	1361	1361	0
453	20240627	122300	4680713	1361	1361	1361	1361	0
454	20240627	122200	4680713	1361	1361	1361	1361	0
455	20240627	122100	4680713	1361	1361	1361	1361	0
456	20240627	122000	4680713	1361	1361	1361	1361	0
457	20240627	121900	4680713	1361	1361	1361	1361	0
458	20240627	121800	4680713	1361	1361	1361	1361	0
459	20240627	121700	4680713	1361	1361	1361	1361	0
460	20240627	121600	4680713	1361	1361	1361	1361	0
461	20240627	121500	4680713	1361	1361	1361	1361	0
462	20240627	121400	4680713	1361	1361	1361	1361	0
463	20240627	121300	4680713	1361	1361	1361	1361	0
464	20240627	121200	4680713	1361	1361	1361	1361	0
465	20240627	121100	4680713	1361	1361	1361	1361	0
466	20240627	121000	4680713	1361	1361	1361	1361	0
467	20240627	120900	4680713	1361	1361	1361	1361	0
468	20240627	120800	4680713	1361	1361	1361	1361	0
469	20240627	120700	4680713	1361	1361	1361	1361	0
470	20240627	120600	4680713	1361	1361	1361	1361	1
471	20240627	120500	4679352	1357	1357	1357	1357	1
472	20240627	120400	4677995	1360	1360	1360	1360	0
473	20240627	120300	4677995	1360	1360	1360	1360	0
474	20240627	120200	4677995	1360	1360	1360	1360	0
475	20240627	120100	4677995	1360	1360	1360	1360	0
476	20240627	120000	4677995	1360	1360	1360	1360	0
477	20240627	115900	4677995	1360	1360	1360	1360	0
478	20240627	115800	4677995	1360	1360	1360	1360	0
479	20240627	115700	4677995	1360	1360	1360	1360	0
480	20240627	115600	4677995	1360	1360	1360	1360	0
481	20240627	115500	4677995	1360	1360	1360	1360	0
482	20240627	115400	4677995	1360	1360	1360	1360	0
483	20240627	115300	4677995	1360	1360	1360	1360	0
484	20240627	115200	4677995	1360	1360	1360	1360	0
485	20240627	115100	4677995	1360	1360	1360	1360	0
486	20240627	115000	4677995	1360	1360	1360	1360	0
487	20240627	114900	4677995	1360	1360	1360	1360	0
488	20240627	114800	4677995	1360	1360	1360	1360	0
489	20240627	114700	4677995	1360	1360	1360	1360	0
490	20240627	114600	4677995	1360	1360	1360	1360	50
491	20240627	114500	4609995	1361	1361	1361	1361	0
492	20240627	114400	4609995	1361	1361	1361	1361	3
493	20240627	114300	4605912	1361	1361	1361	1361	0
494	20240627	114200	4605912	1361	1361	1361	1361	0
495	20240627	114100	4605912	1361	1361	1361	1361	0
496	20240627	114000	4605912	1361	1361	1361	1361	0
497	20240627	113900	4605912	1361	1361	1361	1361	0
498	20240627	113800	4605912	1361	1361	1361	1361	0
499	20240627	113700	4605912	1361	1361	1361	1361	0
500	20240627	113600	4605912	1361	1361	1361	1361	0
501	20240627	113500	4605912	1361	1361	1361	1361	0
502	20240627	113400	4605912	1361	1361	1361	1361	0
503	20240627	113300	4605912	1361	1361	1361	1361	0
504	20240627	113200	4605912	1361	1361	1361	1361	0
505	20240627	113100	4605912	1361	1361	1361	1361	0
506	20240627	113000	4605912	1361	1361	1361	1361	0
507	20240627	112900	4605912	1361	1361	1361	1361	0
508	20240627	112800	4605912	1361	1361	1361	1361	0
509	20240627	112700	4605912	1361	1361	1361	1361	0
510	20240627	112600	4605912	1361	1361	1361	1361	0
511	20240627	112500	4605912	1361	1361	1361	1361	0
512	20240627	112400	4605912	1361	1361	1361	1361	0
513	20240627	112300	4605912	1361	1361	1361	1361	0
514	20240627	112200	4605912	1361	1361	1361	1361	0
515	20240627	112100	4605912	1361	1361	1361	1361	0
516	20240627	112000	4605912	1361	1361	1361	1361	0
517	20240627	111900	4605912	1361	1361	1361	1361	0
518	20240627	111800	4605912	1361	1361	1361	1361	0
519	20240627	111700	4605912	1361	1361	1361	1361	56
520	20240627	111600	4529696	1361	1361	1361	1361	0
521	20240627	111500	4529696	1361	1361	1361	1361	0
522	20240627	111400	4529696	1361	1361	1361	1361	0
523	20240627	111300	4529696	1361	1361	1361	1361	0
524	20240627	111200	4529696	1361	1361	1361	1361	0
525	20240627	111100	4529696	1361	1361	1361	1361	0
526	20240627	111000	4529696	1361	1361	1361	1361	0
527	20240627	110900	4529696	1361	1361	1361	1361	0
528	20240627	110800	4529696	1361	1361	1361	1361	0
529	20240627	110700	4529696	1361	1361	1361	1361	0
530	20240627	110600	4529696	1361	1361	1361	1361	0
531	20240627	110500	4529696	1361	1361	1361	1361	0
532	20240627	110400	4529696	1361	1361	1361	1361	0
533	20240627	110300	4529696	1361	1361	1361	1361	5
534	20240627	110200	4522891	1361	1361	1361	1361	0
535	20240627	110100	4522891	1361	1361	1361	1361	0
536	20240627	110000	4522891	1361	1361	1361	1361	0
537	20240627	105900	4522891	1361	1361	1361	1361	0
538	20240627	105800	4522891	1361	1361	1361	1361	0
539	20240627	105700	4522891	1361	1361	1361	1361	0
540	20240627	105600	4522891	1361	1361	1361	1361	0
541	20240627	105500	4522891	1361	1361	1361	1361	0
542	20240627	105400	4522891	1361	1361	1361	1361	0
543	20240627	105300	4522891	1361	1361	1361	1361	0
544	20240627	105200	4522891	1361	1361	1361	1361	0
545	20240627	105100	4522891	1361	1361	1361	1361	0
546	20240627	105000	4522891	1361	1361	1361	1361	0
547	20240627	104900	4522891	1361	1361	1361	1361	0
548	20240627	104800	4522891	1361	1361	1361	1361	0
549	20240627	104700	4522891	1361	1361	1361	1361	0
550	20240627	104600	4522891	1361	1361	1361	1361	0
551	20240627	104500	4522891	1361	1361	1361	1361	0
552	20240627	104400	4522891	1361	1361	1361	1361	0
553	20240627	104300	4522891	1361	1361	1361	1361	0
554	20240627	104200	4522891	1361	1361	1361	1361	22
555	20240627	104100	4492949	1361	1361	1361	1361	0
556	20240627	104000	4492949	1361	1361	1361	1361	0
557	20240627	103900	4492949	1361	1361	1361	1361	0
558	20240627	103800	4492949	1361	1361	1361	1361	0
559	20240627	103700	4492949	1361	1361	1361	1361	0
560	20240627	103600	4492949	1361	1361	1361	1361	0
561	20240627	103500	4492949	1361	1361	1361	1361	0
562	20240627	103400	4492949	1361	1361	1361	1361	0
563	20240627	103300	4492949	1361	1361	1361	1361	0
564	20240627	103200	4492949	1361	1361	1361	1361	0
565	20240627	103100	4492949	1361	1361	1361	1361	0
566	20240627	103000	4492949	1361	1361	1361	1361	0
567	20240627	102900	4492949	1361	1361	1361	1361	0
568	20240627	102800	4492949	1361	1361	1361	1361	0
569	20240627	102700	4492949	1361	1361	1361	1361	0
570	20240627	102600	4492949	1361	1361	1361	1361	0
571	20240627	102500	4492949	1361	1361	1361	1361	0
572	20240627	102400	4492949	1361	1361	1361	1361	0
573	20240627	102300	4492949	1361	1361	1361	1361	0
574	20240627	102200	4492949	1361	1361	1361	1361	0
575	20240627	102100	4492949	1361	1361	1361	1361	0
576	20240627	102000	4492949	1361	1361	1361	1361	0
577	20240627	101900	4492949	1361	1361	1361	1361	0
578	20240627	101800	4492949	1361	1361	1361	1361	0
579	20240627	101700	4492949	1361	1361	1361	1361	0
580	20240627	101600	4492949	1361	1361	1361	1361	0
581	20240627	101500	4492949	1361	1361	1361	1361	0
582	20240627	101400	4492949	1361	1361	1361	1361	0
583	20240627	101300	4492949	1361	1361	1361	1361	0
584	20240627	101200	4492949	1361	1361	1361	1361	0
585	20240627	101100	4492949	1361	1361	1361	1361	0
586	20240627	101000	4492949	1361	1361	1361	1361	0
587	20240627	100900	4492949	1361	1361	1361	1361	0
588	20240627	100800	4492949	1361	1361	1361	1361	2
589	20240627	100700	4490227	1361	1361	1361	1361	0
590	20240627	100600	4490227	1361	1361	1361	1361	0
591	20240627	100500	4490227	1361	1361	1361	1361	0
592	20240627	100400	4490227	1361	1361	1361	1361	0
593	20240627	100300	4490227	1361	1361	1361	1361	0
594	20240627	100200	4490227	1361	1361	1361	1361	0
595	20240627	100100	4490227	1361	1361	1361	1361	20
596	20240627	100000	4463007	1360	1360	1360	1360	0
597	20240627	095900	4463007	1360	1360	1360	1360	0
598	20240627	095800	4463007	1360	1360	1360	1360	0
599	20240627	095700	4463007	1360	1360	1360	1360	0
600	20240627	095600	4463007	1360	1360	1360	1360	0
601	20240627	095500	4463007	1360	1360	1360	1360	960
602	20240627	095400	3157407	1360	1360	1360	1360	0
603	20240627	095300	3157407	1360	1360	1360	1360	0
604	20240627	095200	3157407	1360	1360	1360	1360	0
605	20240627	095100	3157407	1360	1360	1360	1360	0
606	20240627	095000	3157407	1360	1360	1360	1360	0
607	20240627	094900	3157407	1360	1360	1360	1360	0
608	20240627	094800	3157407	1360	1360	1360	1360	0
609	20240627	094700	3157407	1360	1360	1360	1360	0
610	20240627	094600	3157407	1360	1360	1360	1360	0
611	20240627	094500	3157407	1360	1360	1360	1360	0
612	20240627	094400	3157407	1360	1360	1360	1360	0
613	20240627	094300	3157407	1360	1360	1360	1360	0
614	20240627	094200	3157407	1360	1360	1360	1360	0
615	20240627	094100	3157407	1360	1360	1360	1360	0
616	20240627	094000	3157407	1360	1360	1360	1360	0
617	20240627	093900	3157407	1360	1360	1360	1360	0
618	20240627	093800	3157407	1360	1360	1360	1360	0
619	20240627	093700	3157407	1360	1360	1360	1360	0
620	20240627	093600	3157407	1360	1360	1360	1360	0
621	20240627	093500	3157407	1360	1360	1360	1360	0
622	20240627	093400	3157407	1360	1360	1360	1360	0
623	20240627	093300	3157407	1360	1360	1360	1360	0
624	20240627	093200	3157407	1360	1360	1360	1360	10
625	20240627	093100	3143807	1360	1360	1360	1360	0
626	20240627	093000	3143807	1360	1360	1360	1360	0
627	20240627	092900	3143807	1360	1360	1360	1360	0
628	20240627	092800	3143807	1360	1360	1360	1360	0
629	20240627	092700	3143807	1360	1360	1360	1360	30
630	20240627	092600	3103007	1361	1361	1361	1361	0
631	20240627	092500	3103007	1361	1361	1361	1361	0
632	20240627	092400	3103007	1361	1361	1361	1361	0
633	20240627	092300	3103007	1361	1361	1361	1361	0
634	20240627	092200	3103007	1361	1361	1361	1361	0
635	20240627	092100	3103007	1361	1361	1361	1361	0
636	20240627	092000	3103007	1361	1361	1361	1361	0
637	20240627	091900	3103007	1361	1361	1361	1361	0
638	20240627	091800	3103007	1361	1361	1361	1361	0
639	20240627	091700	3103007	1361	1361	1361	1361	0
640	20240627	091600	3103007	1361	1361	1361	1361	0
641	20240627	091500	3103007	1361	1361	1361	1361	0
642	20240627	091400	3103007	1361	1361	1361	1361	1469
643	20240627	091300	1103698	1361	1361	1361	1361	0
644	20240627	091200	1103698	1361	1361	1361	1361	0
645	20240627	091100	1103698	1361	1361	1361	1361	0
646	20240627	091000	1103698	1361	1360	1361	1360	60
647	20240627	090900	1022096	1358	1358	1358	1358	0
648	20240627	090800	1022096	1358	1358	1358	1358	0
649	20240627	090700	1022096	1358	1358	1358	1358	0
650	20240627	090600	1022096	1358	1358	1358	1358	0
651	20240627	090500	1022096	1358	1358	1358	1358	0
652	20240627	090400	1022096	1358	1358	1358	1358	0
653	20240627	090300	1022096	1358	1358	1358	1358	0
654	20240627	090200	1022096	1358	1358	1358	1358	0
655	20240627	090100	1022096	1358	1361	1361	1358	554
656	20240627	090000	268117	1361	1361	1361	1361	195