KissMeData/127710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202100	7773246	1243	1243	1243	1243	835
3	20240627	202000	7773246	1243	1243	1243	1243	0
4	20240627	201900	7773246	1243	1243	1243	1243	0
5	20240627	201800	7773246	1243	1243	1243	1243	0
6	20240627	201700	7773246	1243	1243	1243	1243	0
7	20240627	201600	7773246	1243	1243	1243	1243	0
8	20240627	201500	7773246	1243	1243	1243	1243	0
9	20240627	201400	7773246	1243	1243	1243	1243	0
10	20240627	201300	7773246	1243	1243	1243	1243	0
11	20240627	201200	7773246	1243	1243	1243	1243	0
12	20240627	201100	7773246	1243	1243	1243	1243	0
13	20240627	201000	7773246	1243	1243	1243	1243	0
14	20240627	200900	7773246	1243	1243	1243	1243	0
15	20240627	200800	7773246	1243	1243	1243	1243	0
16	20240627	200700	7773246	1243	1243	1243	1243	0
17	20240627	200600	7773246	1243	1243	1243	1243	0
18	20240627	200500	7773246	1243	1243	1243	1243	0
19	20240627	200400	7773246	1243	1243	1243	1243	0
20	20240627	200300	7773246	1243	1243	1243	1243	0
21	20240627	200200	7773246	1243	1243	1243	1243	0
22	20240627	200100	7773246	1243	1243	1243	1243	0
23	20240627	200000	7773246	1243	1243	1243	1243	0
24	20240627	195900	7773246	1243	1243	1243	1243	0
25	20240627	195800	7773246	1243	1243	1243	1243	0
26	20240627	195700	7773246	1243	1243	1243	1243	0
27	20240627	195600	7773246	1243	1243	1243	1243	0
28	20240627	195500	7773246	1243	1243	1243	1243	0
29	20240627	195400	7773246	1243	1243	1243	1243	0
30	20240627	195300	7773246	1243	1243	1243	1243	0
31	20240627	195200	7773246	1243	1243	1243	1243	0
32	20240627	195100	7773246	1243	1243	1243	1243	835
33	20240627	195000	7773246	1243	1243	1243	1243	0
34	20240627	194900	7773246	1243	1243	1243	1243	0
35	20240627	194800	7773246	1243	1243	1243	1243	0
36	20240627	194700	7773246	1243	1243	1243	1243	0
37	20240627	194600	7773246	1243	1243	1243	1243	0
38	20240627	194500	7773246	1243	1243	1243	1243	0
39	20240627	194400	7773246	1243	1243	1243	1243	0
40	20240627	194300	7773246	1243	1243	1243	1243	0
41	20240627	194200	7773246	1243	1243	1243	1243	0
42	20240627	194100	7773246	1243	1243	1243	1243	0
43	20240627	194000	7773246	1243	1243	1243	1243	0
44	20240627	193900	7773246	1243	1243	1243	1243	0
45	20240627	193800	7773246	1243	1243	1243	1243	0
46	20240627	193700	7773246	1243	1243	1243	1243	0
47	20240627	193600	7773246	1243	1243	1243	1243	0
48	20240627	193500	7773246	1243	1243	1243	1243	0
49	20240627	193400	7773246	1243	1243	1243	1243	0
50	20240627	193300	7773246	1243	1243	1243	1243	0
51	20240627	193200	7773246	1243	1243	1243	1243	0
52	20240627	193100	7773246	1243	1243	1243	1243	0
53	20240627	193000	7773246	1243	1243	1243	1243	0
54	20240627	192900	7773246	1243	1243	1243	1243	0
55	20240627	192800	7773246	1243	1243	1243	1243	0
56	20240627	192700	7773246	1243	1243	1243	1243	0
57	20240627	192600	7773246	1243	1243	1243	1243	0
58	20240627	192500	7773246	1243	1243	1243	1243	0
59	20240627	192400	7773246	1243	1243	1243	1243	0
60	20240627	192300	7773246	1243	1243	1243	1243	0
61	20240627	192200	7773246	1243	1243	1243	1243	0
62	20240627	192100	7773246	1243	1243	1243	1243	835
63	20240627	192000	7773246	1243	1243	1243	1243	0
64	20240627	191900	7773246	1243	1243	1243	1243	0
65	20240627	191800	7773246	1243	1243	1243	1243	0
66	20240627	191700	7773246	1243	1243	1243	1243	0
67	20240627	191600	7773246	1243	1243	1243	1243	0
68	20240627	191500	7773246	1243	1243	1243	1243	0
69	20240627	191400	7773246	1243	1243	1243	1243	0
70	20240627	191300	7773246	1243	1243	1243	1243	0
71	20240627	191200	7773246	1243	1243	1243	1243	0
72	20240627	191100	7773246	1243	1243	1243	1243	0
73	20240627	191000	7773246	1243	1243	1243	1243	0
74	20240627	190900	7773246	1243	1243	1243	1243	0
75	20240627	190800	7773246	1243	1243	1243	1243	0
76	20240627	190700	7773246	1243	1243	1243	1243	0
77	20240627	190600	7773246	1243	1243	1243	1243	0
78	20240627	190500	7773246	1243	1243	1243	1243	0
79	20240627	190400	7773246	1243	1243	1243	1243	0
80	20240627	190300	7773246	1243	1243	1243	1243	0
81	20240627	190200	7773246	1243	1243	1243	1243	0
82	20240627	190100	7773246	1243	1243	1243	1243	0
83	20240627	190000	7773246	1243	1243	1243	1243	0
84	20240627	185900	7773246	1243	1243	1243	1243	0
85	20240627	185800	7773246	1243	1243	1243	1243	0
86	20240627	185700	7773246	1243	1243	1243	1243	0
87	20240627	185600	7773246	1243	1243	1243	1243	0
88	20240627	185500	7773246	1243	1243	1243	1243	0
89	20240627	185400	7773246	1243	1243	1243	1243	0
90	20240627	185300	7773246	1243	1243	1243	1243	0
91	20240627	185200	7773246	1243	1243	1243	1243	0
92	20240627	185100	7773246	1243	1243	1243	1243	835
93	20240627	185000	7773246	1243	1243	1243	1243	0
94	20240627	184900	7773246	1243	1243	1243	1243	0
95	20240627	184800	7773246	1243	1243	1243	1243	0
96	20240627	184700	7773246	1243	1243	1243	1243	0
97	20240627	184600	7773246	1243	1243	1243	1243	0
98	20240627	184500	7773246	1243	1243	1243	1243	0
99	20240627	184400	7773246	1243	1243	1243	1243	0
100	20240627	184300	7773246	1243	1243	1243	1243	0
101	20240627	184200	7773246	1243	1243	1243	1243	0
102	20240627	184100	7773246	1243	1243	1243	1243	0
103	20240627	184000	7773246	1243	1243	1243	1243	0
104	20240627	183900	7773246	1243	1243	1243	1243	0
105	20240627	183800	7773246	1243	1243	1243	1243	0
106	20240627	183700	7773246	1243	1243	1243	1243	0
107	20240627	183600	7773246	1243	1243	1243	1243	0
108	20240627	183500	7773246	1243	1243	1243	1243	0
109	20240627	183400	7773246	1243	1243	1243	1243	0
110	20240627	183300	7773246	1243	1243	1243	1243	0
111	20240627	183200	7773246	1243	1243	1243	1243	0
112	20240627	183100	7773246	1243	1243	1243	1243	0
113	20240627	183000	7773246	1243	1243	1243	1243	0
114	20240627	182900	7773246	1243	1243	1243	1243	0
115	20240627	182800	7773246	1243	1243	1243	1243	0
116	20240627	182700	7773246	1243	1243	1243	1243	0
117	20240627	182600	7773246	1243	1243	1243	1243	0
118	20240627	182500	7773246	1243	1243	1243	1243	0
119	20240627	182400	7773246	1243	1243	1243	1243	0
120	20240627	182300	7773246	1243	1243	1243	1243	0
121	20240627	182200	7773246	1243	1243	1243	1243	0
122	20240627	182100	7773246	1243	1243	1243	1243	835
123	20240627	182000	7773246	1243	1243	1243	1243	0
124	20240627	181900	7773246	1243	1243	1243	1243	0
125	20240627	181800	7773246	1243	1243	1243	1243	0
126	20240627	181700	7773246	1243	1243	1243	1243	0
127	20240627	181600	7773246	1243	1243	1243	1243	0
128	20240627	181500	7773246	1243	1243	1243	1243	0
129	20240627	181400	7773246	1243	1243	1243	1243	0
130	20240627	181300	7773246	1243	1243	1243	1243	0
131	20240627	181200	7773246	1243	1243	1243	1243	0
132	20240627	181100	7773246	1243	1243	1243	1243	0
133	20240627	181000	7773246	1243	1243	1243	1243	0
134	20240627	180900	7773246	1243	1243	1243	1243	0
135	20240627	180800	7773246	1243	1243	1243	1243	0
136	20240627	180700	7773246	1243	1243	1243	1243	0
137	20240627	180600	7773246	1243	1243	1243	1243	0
138	20240627	180500	7773246	1243	1243	1243	1243	0
139	20240627	180400	7773246	1243	1243	1243	1243	0
140	20240627	180300	7773246	1243	1243	1243	1243	0
141	20240627	180200	7773246	1243	1243	1243	1243	0
142	20240627	180100	7773246	1243	1243	1243	1243	0
143	20240627	180000	7773246	1243	1243	1243	1243	0
144	20240627	175900	7773246	1243	1243	1243	1243	0
145	20240627	175800	7773246	1243	1243	1243	1243	0
146	20240627	175700	7773246	1243	1243	1243	1243	0
147	20240627	175600	7773246	1243	1243	1243	1243	0
148	20240627	175500	7773246	1243	1243	1243	1243	0
149	20240627	175400	7773246	1243	1243	1243	1243	0
150	20240627	175300	7773246	1243	1243	1243	1243	0
151	20240627	175200	7773246	1243	1243	1243	1243	0
152	20240627	175100	7773246	1243	1243	1243	1243	835
153	20240627	175000	7773246	1243	1243	1243	1243	0
154	20240627	174900	7773246	1243	1243	1243	1243	0
155	20240627	174800	7773246	1243	1243	1243	1243	0
156	20240627	174700	7773246	1243	1243	1243	1243	0
157	20240627	174600	7773246	1243	1243	1243	1243	0
158	20240627	174500	7773246	1243	1243	1243	1243	0
159	20240627	174400	7773246	1243	1243	1243	1243	0
160	20240627	174300	7773246	1243	1243	1243	1243	0
161	20240627	174200	7773246	1243	1243	1243	1243	0
162	20240627	174100	7773246	1243	1243	1243	1243	0
163	20240627	174000	7773246	1243	1243	1243	1243	0
164	20240627	173900	7773246	1243	1243	1243	1243	0
165	20240627	173800	7773246	1243	1243	1243	1243	0
166	20240627	173700	7773246	1243	1243	1243	1243	0
167	20240627	173600	7773246	1243	1243	1243	1243	0
168	20240627	173500	7773246	1243	1243	1243	1243	0
169	20240627	173400	7773246	1243	1243	1243	1243	0
170	20240627	173300	7773246	1243	1243	1243	1243	0
171	20240627	173200	7773246	1243	1243	1243	1243	0
172	20240627	173100	7773246	1243	1243	1243	1243	0
173	20240627	173000	7773246	1243	1243	1243	1243	0
174	20240627	172900	7773246	1243	1243	1243	1243	0
175	20240627	172800	7773246	1243	1243	1243	1243	0
176	20240627	172700	7773246	1243	1243	1243	1243	0
177	20240627	172600	7773246	1243	1243	1243	1243	0
178	20240627	172500	7773246	1243	1243	1243	1243	0
179	20240627	172400	7773246	1243	1243	1243	1243	0
180	20240627	172300	7773246	1243	1243	1243	1243	0
181	20240627	172200	7773246	1243	1243	1243	1243	0
182	20240627	172100	7773246	1243	1243	1243	1243	835
183	20240627	172000	7773246	1243	1243	1243	1243	0
184	20240627	171900	7773246	1243	1243	1243	1243	0
185	20240627	171800	7773246	1243	1243	1243	1243	0
186	20240627	171700	7773246	1243	1243	1243	1243	0
187	20240627	171600	7773246	1243	1243	1243	1243	0
188	20240627	171500	7773246	1243	1243	1243	1243	0
189	20240627	171400	7773246	1243	1243	1243	1243	0
190	20240627	171300	7773246	1243	1243	1243	1243	0
191	20240627	171200	7773246	1243	1243	1243	1243	0
192	20240627	171100	7773246	1243	1243	1243	1243	0
193	20240627	171000	7773246	1243	1243	1243	1243	0
194	20240627	170900	7773246	1243	1243	1243	1243	0
195	20240627	170800	7773246	1243	1243	1243	1243	0
196	20240627	170700	7773246	1243	1243	1243	1243	0
197	20240627	170600	7773246	1243	1243	1243	1243	0
198	20240627	170500	7773246	1243	1243	1243	1243	0
199	20240627	170400	7773246	1243	1243	1243	1243	0
200	20240627	170300	7773246	1243	1243	1243	1243	0
201	20240627	170200	7773246	1243	1243	1243	1243	0
202	20240627	170100	7773246	1243	1243	1243	1243	0
203	20240627	170000	7773246	1243	1243	1243	1243	0
204	20240627	165900	7773246	1243	1243	1243	1243	0
205	20240627	165800	7773246	1243	1243	1243	1243	0
206	20240627	165700	7773246	1243	1243	1243	1243	0
207	20240627	165600	7773246	1243	1243	1243	1243	0
208	20240627	165500	7773246	1243	1243	1243	1243	0
209	20240627	165400	7773246	1243	1243	1243	1243	0
210	20240627	165300	7773246	1243	1243	1243	1243	0
211	20240627	165200	7773246	1243	1243	1243	1243	0
212	20240627	165100	7773246	1243	1243	1243	1243	835
213	20240627	165000	7773246	1243	1243	1243	1243	0
214	20240627	164900	7773246	1243	1243	1243	1243	0
215	20240627	164800	7773246	1243	1243	1243	1243	0
216	20240627	164700	7773246	1243	1243	1243	1243	0
217	20240627	164600	7773246	1243	1243	1243	1243	0
218	20240627	164500	7773246	1243	1243	1243	1243	0
219	20240627	164400	7773246	1243	1243	1243	1243	0
220	20240627	164300	7773246	1243	1243	1243	1243	0
221	20240627	164200	7773246	1243	1243	1243	1243	0
222	20240627	164100	7773246	1243	1243	1243	1243	0
223	20240627	164000	7773246	1243	1243	1243	1243	0
224	20240627	163900	7773246	1243	1243	1243	1243	0
225	20240627	163800	7773246	1243	1243	1243	1243	0
226	20240627	163700	7773246	1243	1243	1243	1243	0
227	20240627	163600	7773246	1243	1243	1243	1243	0
228	20240627	163500	7773246	1243	1243	1243	1243	0
229	20240627	163400	7773246	1243	1243	1243	1243	0
230	20240627	163300	7773246	1243	1243	1243	1243	0
231	20240627	163200	7773246	1243	1243	1243	1243	0
232	20240627	163100	7773246	1243	1243	1243	1243	0
233	20240627	163000	7773246	1243	1243	1243	1243	0
234	20240627	162900	7773246	1243	1243	1243	1243	0
235	20240627	162800	7773246	1243	1243	1243	1243	0
236	20240627	162700	7773246	1243	1243	1243	1243	0
237	20240627	162600	7773246	1243	1243	1243	1243	0
238	20240627	162500	7773246	1243	1243	1243	1243	0
239	20240627	162400	7773246	1243	1243	1243	1243	0
240	20240627	162300	7773246	1243	1243	1243	1243	0
241	20240627	162200	7773246	1243	1243	1243	1243	0
242	20240627	162100	7773246	1243	1243	1243	1243	835
243	20240627	162000	7773246	1243	1243	1243	1243	0
244	20240627	161900	7773246	1243	1243	1243	1243	0
245	20240627	161800	7773246	1243	1243	1243	1243	0
246	20240627	161700	7773246	1243	1243	1243	1243	0
247	20240627	161600	7773246	1243	1243	1243	1243	0
248	20240627	161500	7773246	1243	1243	1243	1243	0
249	20240627	161400	7773246	1243	1243	1243	1243	0
250	20240627	161300	7773246	1243	1243	1243	1243	0
251	20240627	161200	7773246	1243	1243	1243	1243	0
252	20240627	161100	7773246	1243	1243	1243	1243	0
253	20240627	161000	7773246	1243	1243	1243	1243	0
254	20240627	160900	7773246	1243	1243	1243	1243	0
255	20240627	160800	7773246	1243	1243	1243	1243	0
256	20240627	160700	7773246	1243	1243	1243	1243	0
257	20240627	160600	7773246	1243	1243	1243	1243	0
258	20240627	160500	7773246	1243	1243	1243	1243	0
259	20240627	160400	7773246	1243	1243	1243	1243	0
260	20240627	160300	7773246	1243	1243	1243	1243	0
261	20240627	160200	7773246	1243	1243	1243	1243	0
262	20240627	160100	7773246	1243	1243	1243	1243	0
263	20240627	160000	7773246	1243	1243	1243	1243	0
264	20240627	155900	7773246	1243	1243	1243	1243	0
265	20240627	155800	7773246	1243	1243	1243	1243	0
266	20240627	155700	7773246	1243	1243	1243	1243	0
267	20240627	155600	7773246	1243	1243	1243	1243	0
268	20240627	155500	7773246	1243	1243	1243	1243	0
269	20240627	155400	7773246	1243	1243	1243	1243	0
270	20240627	155300	7773246	1243	1243	1243	1243	0
271	20240627	155200	7773246	1243	1243	1243	1243	0
272	20240627	155100	7773246	1243	1243	1243	1243	835
273	20240627	155000	7773246	1243	1243	1243	1243	0
274	20240627	154900	7773246	1243	1243	1243	1243	0
275	20240627	154800	7773246	1243	1243	1243	1243	0
276	20240627	154700	7773246	1243	1243	1243	1243	0
277	20240627	154600	7773246	1243	1243	1243	1243	0
278	20240627	154500	7773246	1243	1243	1243	1243	0
279	20240627	154400	7773246	1243	1243	1243	1243	0
280	20240627	154300	7773246	1243	1243	1243	1243	0
281	20240627	154200	7773246	1243	1243	1243	1243	0
282	20240627	154100	7773246	1243	1243	1243	1243	0
283	20240627	154000	7773246	1243	1243	1243	1243	0
284	20240627	153900	7773246	1243	1243	1243	1243	0
285	20240627	153800	7773246	1243	1243	1243	1243	0
286	20240627	153700	7773246	1243	1243	1243	1243	0
287	20240627	153600	7773246	1243	1243	1243	1243	0
288	20240627	153500	7773246	1243	1243	1243	1243	0
289	20240627	153400	7773246	1243	1243	1243	1243	0
290	20240627	153300	7773246	1243	1243	1243	1243	0
291	20240627	153200	7773246	1243	1243	1243	1243	0
292	20240627	153100	7773246	1243	1243	1243	1243	0
293	20240627	153000	7773246	1243	1243	1243	1243	835
294	20240627	152900	6735341	1235	1235	1235	1235	0
295	20240627	152800	6735341	1235	1235	1235	1235	0
296	20240627	152700	6735341	1235	1235	1235	1235	0
297	20240627	152600	6735341	1235	1235	1235	1235	0
298	20240627	152500	6735341	1235	1235	1235	1235	0
299	20240627	152400	6735341	1235	1235	1235	1235	0
300	20240627	152300	6735341	1235	1235	1235	1235	0
301	20240627	152200	6735341	1235	1235	1235	1235	0
302	20240627	152100	6735341	1235	1235	1235	1235	0
303	20240627	152000	6735341	1235	1235	1235	1235	0
304	20240627	151900	6735341	1235	1234	1235	1234	6
305	20240627	151800	6727934	1239	1232	1239	1232	11
306	20240627	151700	6714375	1239	1233	1239	1232	10
307	20240627	151600	6702044	1239	1238	1239	1234	6
308	20240627	151500	6694625	1239	1239	1239	1239	0
309	20240627	151400	6694625	1239	1239	1239	1239	0
310	20240627	151300	6694625	1239	1239	1239	1239	0
311	20240627	151200	6694625	1239	1239	1239	1239	1
312	20240627	151100	6693386	1241	1241	1241	1241	1
313	20240627	151000	6692145	1240	1240	1240	1240	1
314	20240627	150900	6690905	1241	1242	1242	1241	2
315	20240627	150800	6688422	1241	1241	1241	1241	1
316	20240627	150700	6687181	1238	1238	1238	1238	0
317	20240627	150600	6687181	1238	1238	1238	1238	1
318	20240627	150500	6685943	1244	1244	1244	1244	0
319	20240627	150400	6685943	1244	1244	1244	1244	0
320	20240627	150300	6685943	1244	1244	1244	1244	0
321	20240627	150200	6685943	1244	1244	1244	1244	0
322	20240627	150100	6685943	1244	1244	1244	1244	0
323	20240627	150000	6685943	1244	1244	1244	1244	0
324	20240627	145900	6685943	1244	1244	1244	1244	0
325	20240627	145800	6685943	1244	1244	1244	1244	0
326	20240627	145700	6685943	1244	1244	1244	1244	0
327	20240627	145600	6685943	1244	1244	1244	1244	0
328	20240627	145500	6685943	1244	1244	1244	1244	0
329	20240627	145400	6685943	1244	1244	1244	1244	0
330	20240627	145300	6685943	1244	1244	1244	1244	0
331	20240627	145200	6685943	1244	1244	1244	1244	1
332	20240627	145100	6684699	1233	1233	1233	1233	0
333	20240627	145000	6684699	1233	1233	1233	1233	0
334	20240627	144900	6684699	1233	1233	1233	1233	0
335	20240627	144800	6684699	1233	1233	1233	1233	0
336	20240627	144700	6684699	1233	1233	1233	1233	0
337	20240627	144600	6684699	1233	1233	1233	1233	0
338	20240627	144500	6684699	1233	1233	1233	1233	0
339	20240627	144400	6684699	1233	1235	1235	1233	487
340	20240627	144300	6084163	1236	1237	1237	1236	56
341	20240627	144200	6014901	1237	1240	1240	1237	636
342	20240627	144100	5227850	1241	1241	1241	1241	0
343	20240627	144000	5227850	1241	1241	1241	1241	0
344	20240627	143900	5227850	1241	1241	1241	1241	0
345	20240627	143800	5227850	1241	1241	1241	1241	0
346	20240627	143700	5227850	1241	1241	1241	1241	0
347	20240627	143600	5227850	1241	1241	1241	1241	0
348	20240627	143500	5227850	1241	1241	1241	1241	0
349	20240627	143400	5227850	1241	1241	1241	1241	0
350	20240627	143300	5227850	1241	1241	1241	1241	0
351	20240627	143200	5227850	1241	1241	1241	1241	0
352	20240627	143100	5227850	1241	1241	1241	1241	0
353	20240627	143000	5227850	1241	1241	1241	1241	0
354	20240627	142900	5227850	1241	1241	1241	1241	0
355	20240627	142800	5227850	1241	1241	1241	1241	0
356	20240627	142700	5227850	1241	1241	1241	1241	0
357	20240627	142600	5227850	1241	1241	1241	1241	0
358	20240627	142500	5227850	1241	1241	1241	1241	0
359	20240627	142400	5227850	1241	1243	1243	1241	212
360	20240627	142300	4964545	1244	1244	1244	1244	0
361	20240627	142200	4964545	1244	1244	1244	1244	1
362	20240627	142100	4963301	1245	1245	1245	1245	0
363	20240627	142000	4963301	1245	1245	1245	1245	0
364	20240627	141900	4963301	1245	1245	1245	1245	0
365	20240627	141800	4963301	1245	1245	1245	1245	0
366	20240627	141700	4963301	1245	1245	1245	1245	0
367	20240627	141600	4963301	1245	1245	1245	1245	0
368	20240627	141500	4963301	1245	1245	1245	1245	0
369	20240627	141400	4963301	1245	1245	1245	1245	0
370	20240627	141300	4963301	1245	1245	1245	1245	5
371	20240627	141200	4957076	1245	1245	1245	1245	0
372	20240627	141100	4957076	1245	1245	1245	1245	0
373	20240627	141000	4957076	1245	1245	1245	1245	0
374	20240627	140900	4957076	1245	1245	1245	1245	0
375	20240627	140800	4957076	1245	1244	1245	1244	33
376	20240627	140700	4915993	1245	1245	1245	1245	0
377	20240627	140600	4915993	1245	1245	1245	1245	0
378	20240627	140500	4915993	1245	1245	1245	1245	0
379	20240627	140400	4915993	1245	1245	1245	1245	1
380	20240627	140300	4914748	1246	1246	1246	1246	0
381	20240627	140200	4914748	1246	1246	1246	1246	0
382	20240627	140100	4914748	1246	1246	1246	1246	0
383	20240627	140000	4914748	1246	1246	1246	1246	0
384	20240627	135900	4914748	1246	1246	1246	1246	0
385	20240627	135800	4914748	1246	1246	1246	1246	0
386	20240627	135700	4914748	1246	1246	1246	1246	0
387	20240627	135600	4914748	1246	1246	1246	1246	0
388	20240627	135500	4914748	1246	1246	1246	1246	0
389	20240627	135400	4914748	1246	1246	1246	1246	0
390	20240627	135300	4914748	1246	1246	1246	1246	0
391	20240627	135200	4914748	1246	1246	1246	1246	0
392	20240627	135100	4914748	1246	1246	1246	1246	0
393	20240627	135000	4914748	1246	1246	1246	1246	0
394	20240627	134900	4914748	1246	1246	1246	1246	1
395	20240627	134800	4913502	1244	1244	1244	1244	5
396	20240627	134700	4907282	1242	1242	1242	1242	0
397	20240627	134600	4907282	1242	1242	1242	1242	0
398	20240627	134500	4907282	1242	1242	1242	1242	0
399	20240627	134400	4907282	1242	1242	1242	1242	0
400	20240627	134300	4907282	1242	1242	1242	1242	0
401	20240627	134200	4907282	1242	1242	1242	1242	0
402	20240627	134100	4907282	1242	1242	1242	1242	0
403	20240627	134000	4907282	1242	1242	1242	1242	0
404	20240627	133900	4907282	1242	1242	1242	1242	0
405	20240627	133800	4907282	1242	1242	1242	1242	0
406	20240627	133700	4907282	1242	1242	1242	1242	0
407	20240627	133600	4907282	1242	1242	1242	1242	0
408	20240627	133500	4907282	1242	1242	1242	1242	0
409	20240627	133400	4907282	1242	1242	1242	1242	0
410	20240627	133300	4907282	1242	1242	1242	1242	0
411	20240627	133200	4907282	1242	1242	1242	1242	0
412	20240627	133100	4907282	1242	1242	1242	1242	0
413	20240627	133000	4907282	1242	1242	1242	1242	0
414	20240627	132900	4907282	1242	1242	1242	1242	0
415	20240627	132800	4907282	1242	1242	1242	1242	4
416	20240627	132700	4902314	1239	1239	1239	1239	0
417	20240627	132600	4902314	1239	1239	1239	1239	0
418	20240627	132500	4902314	1239	1239	1239	1239	0
419	20240627	132400	4902314	1239	1244	1244	1239	506
420	20240627	132300	4274875	1244	1244	1244	1244	0
421	20240627	132200	4274875	1244	1244	1244	1244	0
422	20240627	132100	4274875	1244	1244	1244	1244	0
423	20240627	132000	4274875	1244	1244	1244	1244	0
424	20240627	131900	4274875	1244	1244	1244	1244	0
425	20240627	131800	4274875	1244	1244	1244	1244	0
426	20240627	131700	4274875	1244	1244	1244	1244	0
427	20240627	131600	4274875	1244	1244	1244	1244	0
428	20240627	131500	4274875	1244	1244	1244	1244	0
429	20240627	131400	4274875	1244	1244	1244	1244	0
430	20240627	131300	4274875	1244	1244	1244	1244	0
431	20240627	131200	4274875	1244	1244	1244	1244	0
432	20240627	131100	4274875	1244	1244	1244	1244	10
433	20240627	131000	4262435	1246	1246	1246	1246	0
434	20240627	130900	4262435	1246	1246	1246	1246	0
435	20240627	130800	4262435	1246	1246	1246	1246	1
436	20240627	130700	4261189	1245	1245	1245	1245	0
437	20240627	130600	4261189	1245	1245	1245	1245	0
438	20240627	130500	4261189	1245	1245	1245	1245	1
439	20240627	130400	4259944	1246	1246	1246	1246	0
440	20240627	130300	4259944	1246	1246	1246	1246	0
441	20240627	130200	4259944	1246	1246	1246	1246	0
442	20240627	130100	4259944	1246	1246	1246	1246	0
443	20240627	130000	4259944	1246	1246	1246	1246	0
444	20240627	125900	4259944	1246	1246	1246	1246	0
445	20240627	125800	4259944	1246	1246	1246	1246	0
446	20240627	125700	4259944	1246	1246	1246	1246	0
447	20240627	125600	4259944	1246	1246	1246	1246	0
448	20240627	125500	4259944	1246	1246	1246	1246	0
449	20240627	125400	4259944	1246	1246	1246	1246	0
450	20240627	125300	4259944	1246	1246	1246	1246	0
451	20240627	125200	4259944	1246	1246	1246	1246	0
452	20240627	125100	4259944	1246	1246	1246	1246	0
453	20240627	125000	4259944	1246	1244	1246	1244	2
454	20240627	124900	4257454	1246	1246	1246	1246	0
455	20240627	124800	4257454	1246	1246	1246	1246	0
456	20240627	124700	4257454	1246	1246	1246	1246	0
457	20240627	124600	4257454	1246	1246	1246	1246	0
458	20240627	124500	4257454	1246	1246	1246	1246	0
459	20240627	124400	4257454	1246	1246	1246	1246	0
460	20240627	124300	4257454	1246	1246	1246	1246	0
461	20240627	124200	4257454	1246	1246	1246	1246	0
462	20240627	124100	4257454	1246	1245	1246	1245	100
463	20240627	124000	4132916	1245	1245	1245	1245	0
464	20240627	123900	4132916	1245	1245	1245	1245	1
465	20240627	123800	4131671	1245	1245	1245	1245	0
466	20240627	123700	4131671	1245	1245	1245	1245	0
467	20240627	123600	4131671	1245	1242	1245	1242	70
468	20240627	123500	4044728	1242	1242	1242	1242	0
469	20240627	123400	4044728	1242	1242	1242	1242	0
470	20240627	123300	4044728	1242	1242	1242	1242	0
471	20240627	123200	4044728	1242	1242	1242	1242	0
472	20240627	123100	4044728	1242	1242	1242	1242	0
473	20240627	123000	4044728	1242	1242	1242	1242	0
474	20240627	122900	4044728	1242	1242	1242	1242	0
475	20240627	122800	4044728	1242	1242	1242	1242	30
476	20240627	122700	4007468	1242	1242	1242	1242	1
477	20240627	122600	4006226	1245	1245	1245	1245	0
478	20240627	122500	4006226	1245	1245	1245	1245	0
479	20240627	122400	4006226	1245	1245	1245	1245	0
480	20240627	122300	4006226	1245	1245	1245	1245	0
481	20240627	122200	4006226	1245	1245	1245	1245	0
482	20240627	122100	4006226	1245	1245	1245	1245	0
483	20240627	122000	4006226	1245	1245	1245	1245	0
484	20240627	121900	4006226	1245	1245	1245	1245	0
485	20240627	121800	4006226	1245	1245	1245	1245	5
486	20240627	121700	4000001	1245	1245	1245	1245	0
487	20240627	121600	4000001	1245	1245	1245	1245	0
488	20240627	121500	4000001	1245	1245	1245	1245	0
489	20240627	121400	4000001	1245	1245	1245	1245	0
490	20240627	121300	4000001	1245	1245	1245	1245	0
491	20240627	121200	4000001	1245	1245	1245	1245	0
492	20240627	121100	4000001	1245	1245	1245	1245	0
493	20240627	121000	4000001	1245	1245	1245	1245	0
494	20240627	120900	4000001	1245	1245	1245	1245	0
495	20240627	120800	4000001	1245	1245	1245	1245	0
496	20240627	120700	4000001	1245	1245	1245	1245	0
497	20240627	120600	4000001	1245	1245	1245	1245	0
498	20240627	120500	4000001	1245	1245	1245	1245	0
499	20240627	120400	4000001	1245	1245	1245	1245	0
500	20240627	120300	4000001	1245	1245	1245	1245	0
501	20240627	120200	4000001	1245	1245	1245	1245	0
502	20240627	120100	4000001	1245	1245	1245	1245	0
503	20240627	120000	4000001	1245	1245	1245	1245	0
504	20240627	115900	4000001	1245	1245	1245	1245	0
505	20240627	115800	4000001	1245	1245	1245	1245	0
506	20240627	115700	4000001	1245	1245	1245	1245	0
507	20240627	115600	4000001	1245	1245	1245	1245	0
508	20240627	115500	4000001	1245	1245	1245	1245	0
509	20240627	115400	4000001	1245	1245	1245	1245	0
510	20240627	115300	4000001	1245	1245	1245	1245	0
511	20240627	115200	4000001	1245	1245	1245	1245	0
512	20240627	115100	4000001	1245	1245	1245	1245	0
513	20240627	115000	4000001	1245	1245	1245	1245	0
514	20240627	114900	4000001	1245	1245	1245	1245	0
515	20240627	114800	4000001	1245	1245	1245	1245	0
516	20240627	114700	4000001	1245	1245	1245	1245	0
517	20240627	114600	4000001	1245	1245	1245	1245	0
518	20240627	114500	4000001	1245	1245	1245	1245	0
519	20240627	114400	4000001	1245	1245	1245	1245	0
520	20240627	114300	4000001	1245	1245	1245	1245	0
521	20240627	114200	4000001	1245	1245	1245	1245	0
522	20240627	114100	4000001	1245	1245	1245	1245	0
523	20240627	114000	4000001	1245	1245	1245	1245	0
524	20240627	113900	4000001	1245	1245	1245	1245	0
525	20240627	113800	4000001	1245	1245	1245	1245	0
526	20240627	113700	4000001	1245	1245	1245	1245	0
527	20240627	113600	4000001	1245	1245	1245	1245	0
528	20240627	113500	4000001	1245	1245	1245	1245	0
529	20240627	113400	4000001	1245	1245	1245	1245	0
530	20240627	113300	4000001	1245	1245	1245	1245	0
531	20240627	113200	4000001	1245	1245	1245	1245	0
532	20240627	113100	4000001	1245	1245	1245	1245	1
533	20240627	113000	3998756	1242	1242	1242	1242	0
534	20240627	112900	3998756	1242	1242	1242	1242	0
535	20240627	112800	3998756	1242	1242	1242	1242	0
536	20240627	112700	3998756	1242	1242	1242	1242	0
537	20240627	112600	3998756	1242	1242	1242	1242	0
538	20240627	112500	3998756	1242	1242	1242	1242	0
539	20240627	112400	3998756	1242	1242	1242	1242	0
540	20240627	112300	3998756	1242	1242	1242	1242	0
541	20240627	112200	3998756	1242	1242	1242	1242	0
542	20240627	112100	3998756	1242	1242	1242	1242	0
543	20240627	112000	3998756	1242	1242	1242	1242	0
544	20240627	111900	3998756	1242	1242	1242	1242	0
545	20240627	111800	3998756	1242	1242	1242	1242	0
546	20240627	111700	3998756	1242	1241	1242	1241	181
547	20240627	111600	3773955	1242	1242	1242	1242	0
548	20240627	111500	3773955	1242	1242	1242	1242	0
549	20240627	111400	3773955	1242	1242	1242	1242	0
550	20240627	111300	3773955	1242	1242	1242	1242	0
551	20240627	111200	3773955	1242	1242	1242	1242	0
552	20240627	111100	3773955	1242	1242	1242	1242	0
553	20240627	111000	3773955	1242	1242	1242	1242	0
554	20240627	110900	3773955	1242	1242	1242	1242	0
555	20240627	110800	3773955	1242	1242	1242	1242	0
556	20240627	110700	3773955	1242	1242	1242	1242	0
557	20240627	110600	3773955	1242	1242	1242	1242	0
558	20240627	110500	3773955	1242	1242	1242	1242	0
559	20240627	110400	3773955	1242	1242	1242	1242	0
560	20240627	110300	3773955	1242	1242	1242	1242	0
561	20240627	110200	3773955	1242	1242	1242	1242	0
562	20240627	110100	3773955	1242	1242	1242	1242	0
563	20240627	110000	3773955	1242	1242	1242	1242	0
564	20240627	105900	3773955	1242	1242	1242	1242	0
565	20240627	105800	3773955	1242	1242	1242	1242	0
566	20240627	105700	3773955	1242	1242	1242	1242	0
567	20240627	105600	3773955	1242	1242	1242	1242	0
568	20240627	105500	3773955	1242	1242	1242	1242	0
569	20240627	105400	3773955	1242	1242	1242	1242	0
570	20240627	105300	3773955	1242	1242	1242	1242	0
571	20240627	105200	3773955	1242	1242	1242	1242	0
572	20240627	105100	3773955	1242	1242	1242	1242	0
573	20240627	105000	3773955	1242	1242	1242	1242	0
574	20240627	104900	3773955	1242	1242	1242	1242	1
575	20240627	104800	3772713	1239	1239	1239	1239	0
576	20240627	104700	3772713	1239	1241	1241	1239	10
577	20240627	104600	3760310	1242	1242	1242	1242	1
578	20240627	104500	3759068	1242	1242	1242	1242	0
579	20240627	104400	3759068	1242	1242	1242	1242	0
580	20240627	104300	3759068	1242	1242	1242	1242	1
581	20240627	104200	3757826	1242	1242	1242	1242	0
582	20240627	104100	3757826	1242	1242	1242	1242	0
583	20240627	104000	3757826	1242	1242	1242	1242	0
584	20240627	103900	3757826	1242	1242	1242	1242	0
585	20240627	103800	3757826	1242	1242	1242	1242	0
586	20240627	103700	3757826	1242	1242	1242	1242	0
587	20240627	103600	3757826	1242	1242	1242	1242	0
588	20240627	103500	3757826	1242	1242	1242	1242	0
589	20240627	103400	3757826	1242	1242	1242	1242	0
590	20240627	103300	3757826	1242	1242	1242	1242	0
591	20240627	103200	3757826	1242	1242	1242	1242	0
592	20240627	103100	3757826	1242	1242	1242	1242	0
593	20240627	103000	3757826	1242	1242	1242	1242	0
594	20240627	102900	3757826	1242	1242	1242	1242	0
595	20240627	102800	3757826	1242	1242	1242	1242	0
596	20240627	102700	3757826	1242	1242	1242	1242	0
597	20240627	102600	3757826	1242	1242	1242	1242	0
598	20240627	102500	3757826	1242	1242	1242	1242	0
599	20240627	102400	3757826	1242	1242	1242	1242	0
600	20240627	102300	3757826	1242	1242	1242	1242	0
601	20240627	102200	3757826	1242	1242	1242	1242	2
602	20240627	102100	3755342	1242	1242	1242	1242	0
603	20240627	102000	3755342	1242	1242	1242	1242	0
604	20240627	101900	3755342	1242	1242	1242	1242	0
605	20240627	101800	3755342	1242	1242	1242	1242	0
606	20240627	101700	3755342	1242	1242	1242	1242	0
607	20240627	101600	3755342	1242	1242	1242	1242	0
608	20240627	101500	3755342	1242	1242	1242	1242	2
609	20240627	101400	3752858	1241	1241	1241	1241	17
610	20240627	101300	3731761	1242	1242	1242	1242	0
611	20240627	101200	3731761	1242	1242	1242	1242	0
612	20240627	101100	3731761	1242	1242	1242	1242	0
613	20240627	101000	3731761	1242	1242	1242	1242	0
614	20240627	100900	3731761	1242	1242	1242	1242	0
615	20240627	100800	3731761	1242	1242	1242	1242	0
616	20240627	100700	3731761	1242	1242	1242	1242	0
617	20240627	100600	3731761	1242	1242	1242	1242	0
618	20240627	100500	3731761	1242	1242	1242	1242	0
619	20240627	100400	3731761	1242	1242	1242	1242	0
620	20240627	100300	3731761	1242	1242	1242	1242	0
621	20240627	100200	3731761	1242	1242	1242	1242	0
622	20240627	100100	3731761	1242	1242	1242	1242	0
623	20240627	100000	3731761	1242	1242	1242	1242	1
624	20240627	095900	3730519	1243	1243	1243	1243	0
625	20240627	095800	3730519	1243	1243	1243	1243	0
626	20240627	095700	3730519	1243	1243	1243	1243	0
627	20240627	095600	3730519	1243	1243	1243	1243	0
628	20240627	095500	3730519	1243	1243	1243	1243	0
629	20240627	095400	3730519	1243	1243	1243	1243	1
630	20240627	095300	3729276	1246	1246	1246	1246	0
631	20240627	095200	3729276	1246	1246	1246	1246	0
632	20240627	095100	3729276	1246	1246	1246	1246	0
633	20240627	095000	3729276	1246	1246	1246	1246	0
634	20240627	094900	3729276	1246	1246	1246	1246	0
635	20240627	094800	3729276	1246	1246	1246	1246	5
636	20240627	094700	3723046	1246	1246	1246	1246	0
637	20240627	094600	3723046	1246	1246	1246	1246	0
638	20240627	094500	3723046	1246	1246	1246	1246	0
639	20240627	094400	3723046	1246	1246	1246	1246	0
640	20240627	094300	3723046	1246	1246	1246	1246	0
641	20240627	094200	3723046	1246	1246	1246	1246	3
642	20240627	094100	3719308	1244	1244	1244	1244	0
643	20240627	094000	3719308	1244	1244	1244	1244	0
644	20240627	093900	3719308	1244	1244	1244	1244	0
645	20240627	093800	3719308	1244	1244	1244	1244	0
646	20240627	093700	3719308	1244	1244	1244	1244	0
647	20240627	093600	3719308	1244	1244	1244	1244	0
648	20240627	093500	3719308	1244	1244	1244	1244	0
649	20240627	093400	3719308	1244	1245	1245	1244	2
650	20240627	093300	3716819	1246	1246	1246	1246	0
651	20240627	093200	3716819	1246	1246	1246	1246	0
652	20240627	093100	3716819	1246	1246	1246	1246	0
653	20240627	093000	3716819	1246	1246	1246	1246	0
654	20240627	092900	3716819	1246	1246	1246	1246	0
655	20240627	092800	3716819	1246	1247	1247	1246	32
656	20240627	092700	3676917	1247	1248	1248	1247	2
657	20240627	092600	3674422	1249	1248	1249	1248	2
658	20240627	092500	3671925	1247	1247	1247	1247	0
659	20240627	092400	3671925	1247	1247	1247	1247	862
660	20240627	092300	2597011	1247	1247	1247	1247	0
661	20240627	092200	2597011	1247	1247	1247	1247	0
662	20240627	092100	2597011	1247	1247	1247	1247	0
663	20240627	092000	2597011	1247	1247	1247	1247	0
664	20240627	091900	2597011	1247	1247	1247	1247	0
665	20240627	091800	2597011	1247	1247	1247	1247	0
666	20240627	091700	2597011	1247	1247	1247	1247	0
667	20240627	091600	2597011	1247	1247	1247	1247	0
668	20240627	091500	2597011	1247	1247	1247	1247	0
669	20240627	091400	2597011	1247	1247	1247	1247	0
670	20240627	091300	2597011	1247	1247	1247	1247	1
671	20240627	091200	2595764	1247	1247	1247	1247	0
672	20240627	091100	2595764	1247	1247	1247	1247	0
673	20240627	091000	2595764	1247	1247	1247	1247	0
674	20240627	090900	2595764	1247	1247	1247	1247	0
675	20240627	090800	2595764	1247	1247	1247	1247	0
676	20240627	090700	2595764	1247	1247	1247	1247	0
677	20240627	090600	2595764	1247	1247	1247	1247	0
678	20240627	090500	2595764	1247	1247	1247	1247	0
679	20240627	090400	2595764	1247	1247	1247	1247	0
680	20240627	090300	2595764	1247	1247	1247	1247	0
681	20240627	090200	2595764	1247	1247	1247	1247	1
682	20240627	090100	2594517	1247	1247	1247	1247	2000
683	20240627	090000	100517	1237	1242	1242	1237	81