KissMeData/093190/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200800	13289595	4645	4645	4645	4645	265
3	20240628	200700	13289595	4645	4645	4645	4645	0
4	20240628	200600	13289595	4645	4645	4645	4645	0
5	20240628	200500	13289595	4645	4645	4645	4645	0
6	20240628	200400	13289595	4645	4645	4645	4645	0
7	20240628	200300	13289595	4645	4645	4645	4645	0
8	20240628	200200	13289595	4645	4645	4645	4645	0
9	20240628	200100	13289595	4645	4645	4645	4645	0
10	20240628	200000	13289595	4645	4645	4645	4645	0
11	20240628	195900	13289595	4645	4645	4645	4645	0
12	20240628	195800	13289595	4645	4645	4645	4645	0
13	20240628	195700	13289595	4645	4645	4645	4645	0
14	20240628	195600	13289595	4645	4645	4645	4645	0
15	20240628	195500	13289595	4645	4645	4645	4645	0
16	20240628	195400	13289595	4645	4645	4645	4645	0
17	20240628	195300	13289595	4645	4645	4645	4645	0
18	20240628	195200	13289595	4645	4645	4645	4645	0
19	20240628	195100	13289595	4645	4645	4645	4645	0
20	20240628	195000	13289595	4645	4645	4645	4645	0
21	20240628	194900	13289595	4645	4645	4645	4645	0
22	20240628	194800	13289595	4645	4645	4645	4645	0
23	20240628	194700	13289595	4645	4645	4645	4645	0
24	20240628	194600	13289595	4645	4645	4645	4645	0
25	20240628	194500	13289595	4645	4645	4645	4645	0
26	20240628	194400	13289595	4645	4645	4645	4645	0
27	20240628	194300	13289595	4645	4645	4645	4645	0
28	20240628	194200	13289595	4645	4645	4645	4645	0
29	20240628	194100	13289595	4645	4645	4645	4645	0
30	20240628	194000	13289595	4645	4645	4645	4645	0
31	20240628	193900	13289595	4645	4645	4645	4645	0
32	20240628	193800	13289595	4645	4645	4645	4645	265
33	20240628	193700	13289595	4645	4645	4645	4645	0
34	20240628	193600	13289595	4645	4645	4645	4645	0
35	20240628	193500	13289595	4645	4645	4645	4645	0
36	20240628	193400	13289595	4645	4645	4645	4645	0
37	20240628	193300	13289595	4645	4645	4645	4645	0
38	20240628	193200	13289595	4645	4645	4645	4645	0
39	20240628	193100	13289595	4645	4645	4645	4645	0
40	20240628	193000	13289595	4645	4645	4645	4645	0
41	20240628	192900	13289595	4645	4645	4645	4645	0
42	20240628	192800	13289595	4645	4645	4645	4645	0
43	20240628	192700	13289595	4645	4645	4645	4645	0
44	20240628	192600	13289595	4645	4645	4645	4645	0
45	20240628	192500	13289595	4645	4645	4645	4645	0
46	20240628	192400	13289595	4645	4645	4645	4645	0
47	20240628	192300	13289595	4645	4645	4645	4645	0
48	20240628	192200	13289595	4645	4645	4645	4645	0
49	20240628	192100	13289595	4645	4645	4645	4645	0
50	20240628	192000	13289595	4645	4645	4645	4645	0
51	20240628	191900	13289595	4645	4645	4645	4645	0
52	20240628	191800	13289595	4645	4645	4645	4645	0
53	20240628	191700	13289595	4645	4645	4645	4645	0
54	20240628	191600	13289595	4645	4645	4645	4645	0
55	20240628	191500	13289595	4645	4645	4645	4645	0
56	20240628	191400	13289595	4645	4645	4645	4645	0
57	20240628	191300	13289595	4645	4645	4645	4645	0
58	20240628	191200	13289595	4645	4645	4645	4645	0
59	20240628	191100	13289595	4645	4645	4645	4645	0
60	20240628	191000	13289595	4645	4645	4645	4645	0
61	20240628	190900	13289595	4645	4645	4645	4645	0
62	20240628	190800	13289595	4645	4645	4645	4645	265
63	20240628	190700	13289595	4645	4645	4645	4645	0
64	20240628	190600	13289595	4645	4645	4645	4645	0
65	20240628	190500	13289595	4645	4645	4645	4645	0
66	20240628	190400	13289595	4645	4645	4645	4645	0
67	20240628	190300	13289595	4645	4645	4645	4645	0
68	20240628	190200	13289595	4645	4645	4645	4645	0
69	20240628	190100	13289595	4645	4645	4645	4645	0
70	20240628	190000	13289595	4645	4645	4645	4645	0
71	20240628	185900	13289595	4645	4645	4645	4645	0
72	20240628	185800	13289595	4645	4645	4645	4645	0
73	20240628	185700	13289595	4645	4645	4645	4645	0
74	20240628	185600	13289595	4645	4645	4645	4645	0
75	20240628	185500	13289595	4645	4645	4645	4645	0
76	20240628	185400	13289595	4645	4645	4645	4645	0
77	20240628	185300	13289595	4645	4645	4645	4645	0
78	20240628	185200	13289595	4645	4645	4645	4645	0
79	20240628	185100	13289595	4645	4645	4645	4645	0
80	20240628	185000	13289595	4645	4645	4645	4645	0
81	20240628	184900	13289595	4645	4645	4645	4645	0
82	20240628	184800	13289595	4645	4645	4645	4645	0
83	20240628	184700	13289595	4645	4645	4645	4645	0
84	20240628	184600	13289595	4645	4645	4645	4645	0
85	20240628	184500	13289595	4645	4645	4645	4645	0
86	20240628	184400	13289595	4645	4645	4645	4645	0
87	20240628	184300	13289595	4645	4645	4645	4645	0
88	20240628	184200	13289595	4645	4645	4645	4645	0
89	20240628	184100	13289595	4645	4645	4645	4645	0
90	20240628	184000	13289595	4645	4645	4645	4645	0
91	20240628	183900	13289595	4645	4645	4645	4645	0
92	20240628	183800	13289595	4645	4645	4645	4645	265
93	20240628	183700	13289595	4645	4645	4645	4645	0
94	20240628	183600	13289595	4645	4645	4645	4645	0
95	20240628	183500	13289595	4645	4645	4645	4645	0
96	20240628	183400	13289595	4645	4645	4645	4645	0
97	20240628	183300	13289595	4645	4645	4645	4645	0
98	20240628	183200	13289595	4645	4645	4645	4645	0
99	20240628	183100	13289595	4645	4645	4645	4645	0
100	20240628	183000	13289595	4645	4645	4645	4645	0
101	20240628	182900	13289595	4645	4645	4645	4645	0
102	20240628	182800	13289595	4645	4645	4645	4645	0
103	20240628	182700	13289595	4645	4645	4645	4645	0
104	20240628	182600	13289595	4645	4645	4645	4645	0
105	20240628	182500	13289595	4645	4645	4645	4645	0
106	20240628	182400	13289595	4645	4645	4645	4645	0
107	20240628	182300	13289595	4645	4645	4645	4645	0
108	20240628	182200	13289595	4645	4645	4645	4645	0
109	20240628	182100	13289595	4645	4645	4645	4645	0
110	20240628	182000	13289595	4645	4645	4645	4645	0
111	20240628	181900	13289595	4645	4645	4645	4645	0
112	20240628	181800	13289595	4645	4645	4645	4645	0
113	20240628	181700	13289595	4645	4645	4645	4645	0
114	20240628	181600	13289595	4645	4645	4645	4645	0
115	20240628	181500	13289595	4645	4645	4645	4645	0
116	20240628	181400	13289595	4645	4645	4645	4645	0
117	20240628	181300	13289595	4645	4645	4645	4645	0
118	20240628	181200	13289595	4645	4645	4645	4645	0
119	20240628	181100	13289595	4645	4645	4645	4645	0
120	20240628	181000	13289595	4645	4645	4645	4645	0
121	20240628	180900	13289595	4645	4645	4645	4645	0
122	20240628	180800	13289595	4645	4645	4645	4645	265
123	20240628	180700	13289595	4645	4645	4645	4645	0
124	20240628	180600	13289595	4645	4645	4645	4645	0
125	20240628	180500	13289595	4645	4645	4645	4645	0
126	20240628	180400	13289595	4645	4645	4645	4645	0
127	20240628	180300	13289595	4645	4645	4645	4645	0
128	20240628	180200	13289595	4645	4645	4645	4645	0
129	20240628	180100	13289595	4645	4645	4645	4645	0
130	20240628	180000	13289595	4645	4645	4645	4645	0
131	20240628	175900	13289595	4645	4645	4645	4645	0
132	20240628	175800	13289595	4645	4645	4645	4645	0
133	20240628	175700	13289595	4645	4645	4645	4645	0
134	20240628	175600	13289595	4645	4645	4645	4645	0
135	20240628	175500	13289595	4645	4645	4645	4645	0
136	20240628	175400	13289595	4645	4645	4645	4645	0
137	20240628	175300	13289595	4645	4645	4645	4645	0
138	20240628	175200	13289595	4645	4645	4645	4645	0
139	20240628	175100	13289595	4645	4645	4645	4645	0
140	20240628	175000	13289595	4645	4645	4645	4645	0
141	20240628	174900	13289595	4645	4645	4645	4645	0
142	20240628	174800	13289595	4645	4645	4645	4645	0
143	20240628	174700	13289595	4645	4645	4645	4645	0
144	20240628	174600	13289595	4645	4645	4645	4645	0
145	20240628	174500	13289595	4645	4645	4645	4645	0
146	20240628	174400	13289595	4645	4645	4645	4645	0
147	20240628	174300	13289595	4645	4645	4645	4645	0
148	20240628	174200	13289595	4645	4645	4645	4645	0
149	20240628	174100	13289595	4645	4645	4645	4645	0
150	20240628	174000	13289595	4645	4645	4645	4645	0
151	20240628	173900	13289595	4645	4645	4645	4645	0
152	20240628	173800	13289595	4645	4645	4645	4645	265
153	20240628	173700	13289595	4645	4645	4645	4645	0
154	20240628	173600	13289595	4645	4645	4645	4645	0
155	20240628	173500	13289595	4645	4645	4645	4645	0
156	20240628	173400	13289595	4645	4645	4645	4645	0
157	20240628	173300	13289595	4645	4645	4645	4645	0
158	20240628	173200	13289595	4645	4645	4645	4645	0
159	20240628	173100	13289595	4645	4645	4645	4645	0
160	20240628	173000	13289595	4645	4645	4645	4645	0
161	20240628	172900	13289595	4645	4645	4645	4645	0
162	20240628	172800	13289595	4645	4645	4645	4645	0
163	20240628	172700	13289595	4645	4645	4645	4645	0
164	20240628	172600	13289595	4645	4645	4645	4645	0
165	20240628	172500	13289595	4645	4645	4645	4645	0
166	20240628	172400	13289595	4645	4645	4645	4645	0
167	20240628	172300	13289595	4645	4645	4645	4645	0
168	20240628	172200	13289595	4645	4645	4645	4645	0
169	20240628	172100	13289595	4645	4645	4645	4645	0
170	20240628	172000	13289595	4645	4645	4645	4645	0
171	20240628	171900	13289595	4645	4645	4645	4645	0
172	20240628	171800	13289595	4645	4645	4645	4645	0
173	20240628	171700	13289595	4645	4645	4645	4645	0
174	20240628	171600	13289595	4645	4645	4645	4645	0
175	20240628	171500	13289595	4645	4645	4645	4645	0
176	20240628	171400	13289595	4645	4645	4645	4645	0
177	20240628	171300	13289595	4645	4645	4645	4645	0
178	20240628	171200	13289595	4645	4645	4645	4645	0
179	20240628	171100	13289595	4645	4645	4645	4645	0
180	20240628	171000	13289595	4645	4645	4645	4645	0
181	20240628	170900	13289595	4645	4645	4645	4645	0
182	20240628	170800	13289595	4645	4645	4645	4645	265
183	20240628	170700	13289595	4645	4645	4645	4645	0
184	20240628	170600	13289595	4645	4645	4645	4645	0
185	20240628	170500	13289595	4645	4645	4645	4645	0
186	20240628	170400	13289595	4645	4645	4645	4645	0
187	20240628	170300	13289595	4645	4645	4645	4645	0
188	20240628	170200	13289595	4645	4645	4645	4645	0
189	20240628	170100	13289595	4645	4645	4645	4645	0
190	20240628	170000	13289595	4645	4645	4645	4645	0
191	20240628	165900	13289595	4645	4645	4645	4645	0
192	20240628	165800	13289595	4645	4645	4645	4645	0
193	20240628	165700	13289595	4645	4645	4645	4645	0
194	20240628	165600	13289595	4645	4645	4645	4645	0
195	20240628	165500	13289595	4645	4645	4645	4645	0
196	20240628	165400	13289595	4645	4645	4645	4645	0
197	20240628	165300	13289595	4645	4645	4645	4645	0
198	20240628	165200	13289595	4645	4645	4645	4645	0
199	20240628	165100	13289595	4645	4645	4645	4645	0
200	20240628	165000	13289595	4645	4645	4645	4645	0
201	20240628	164900	13289595	4645	4645	4645	4645	0
202	20240628	164800	13289595	4645	4645	4645	4645	0
203	20240628	164700	13289595	4645	4645	4645	4645	0
204	20240628	164600	13289595	4645	4645	4645	4645	0
205	20240628	164500	13289595	4645	4645	4645	4645	0
206	20240628	164400	13289595	4645	4645	4645	4645	0
207	20240628	164300	13289595	4645	4645	4645	4645	0
208	20240628	164200	13289595	4645	4645	4645	4645	0
209	20240628	164100	13289595	4645	4645	4645	4645	0
210	20240628	164000	13289595	4645	4645	4645	4645	0
211	20240628	163900	13289595	4645	4645	4645	4645	0
212	20240628	163800	13289595	4645	4645	4645	4645	265
213	20240628	163700	13289595	4645	4645	4645	4645	0
214	20240628	163600	13289595	4645	4645	4645	4645	0
215	20240628	163500	13289595	4645	4645	4645	4645	0
216	20240628	163400	13289595	4645	4645	4645	4645	0
217	20240628	163300	13289595	4645	4645	4645	4645	0
218	20240628	163200	13289595	4645	4645	4645	4645	0
219	20240628	163100	13289595	4645	4645	4645	4645	0
220	20240628	163000	13289595	4645	4645	4645	4645	0
221	20240628	162900	13289595	4645	4645	4645	4645	0
222	20240628	162800	13289595	4645	4645	4645	4645	0
223	20240628	162700	13289595	4645	4645	4645	4645	0
224	20240628	162600	13289595	4645	4645	4645	4645	0
225	20240628	162500	13289595	4645	4645	4645	4645	0
226	20240628	162400	13289595	4645	4645	4645	4645	0
227	20240628	162300	13289595	4645	4645	4645	4645	0
228	20240628	162200	13289595	4645	4645	4645	4645	0
229	20240628	162100	13289595	4645	4645	4645	4645	0
230	20240628	162000	13289595	4645	4645	4645	4645	0
231	20240628	161900	13289595	4645	4645	4645	4645	0
232	20240628	161800	13289595	4645	4645	4645	4645	0
233	20240628	161700	13289595	4645	4645	4645	4645	0
234	20240628	161600	13289595	4645	4645	4645	4645	0
235	20240628	161500	13289595	4645	4645	4645	4645	0
236	20240628	161400	13289595	4645	4645	4645	4645	0
237	20240628	161300	13289595	4645	4645	4645	4645	0
238	20240628	161200	13289595	4645	4645	4645	4645	0
239	20240628	161100	13289595	4645	4645	4645	4645	0
240	20240628	161000	13289595	4645	4645	4645	4645	0
241	20240628	160900	13289595	4645	4645	4645	4645	0
242	20240628	160800	13289595	4645	4645	4645	4645	265
243	20240628	160700	13289595	4645	4645	4645	4645	0
244	20240628	160600	13289595	4645	4645	4645	4645	0
245	20240628	160500	13289595	4645	4645	4645	4645	0
246	20240628	160400	13289595	4645	4645	4645	4645	0
247	20240628	160300	13289595	4645	4645	4645	4645	0
248	20240628	160200	13289595	4645	4645	4645	4645	0
249	20240628	160100	13289595	4645	4645	4645	4645	0
250	20240628	160000	13289595	4645	4645	4645	4645	0
251	20240628	155900	13289595	4645	4645	4645	4645	0
252	20240628	155800	13289595	4645	4645	4645	4645	0
253	20240628	155700	13289595	4645	4645	4645	4645	0
254	20240628	155600	13289595	4645	4645	4645	4645	0
255	20240628	155500	13289595	4645	4645	4645	4645	0
256	20240628	155400	13289595	4645	4645	4645	4645	0
257	20240628	155300	13289595	4645	4645	4645	4645	0
258	20240628	155200	13289595	4645	4645	4645	4645	0
259	20240628	155100	13289595	4645	4645	4645	4645	0
260	20240628	155000	13289595	4645	4645	4645	4645	0
261	20240628	154900	13289595	4645	4645	4645	4645	0
262	20240628	154800	13289595	4645	4645	4645	4645	0
263	20240628	154700	13289595	4645	4645	4645	4645	0
264	20240628	154600	13289595	4645	4645	4645	4645	0
265	20240628	154500	13289595	4645	4645	4645	4645	0
266	20240628	154400	13289595	4645	4645	4645	4645	0
267	20240628	154300	13289595	4645	4645	4645	4645	0
268	20240628	154200	13289595	4645	4645	4645	4645	0
269	20240628	154100	13289595	4645	4645	4645	4645	0
270	20240628	154000	13289595	4645	4645	4645	4645	0
271	20240628	153900	13289595	4645	4645	4645	4645	0
272	20240628	153800	13289595	4645	4645	4645	4645	265
273	20240628	153700	13289595	4645	4645	4645	4645	0
274	20240628	153600	13289595	4645	4645	4645	4645	0
275	20240628	153500	13289595	4645	4645	4645	4645	0
276	20240628	153400	13289595	4645	4645	4645	4645	0
277	20240628	153300	13289595	4645	4645	4645	4645	0
278	20240628	153200	13289595	4645	4645	4645	4645	0
279	20240628	153100	13289595	4645	4645	4645	4645	0
280	20240628	153000	13289595	4645	4645	4645	4645	265
281	20240628	152900	12058670	4640	4640	4640	4640	0
282	20240628	152800	12058670	4640	4640	4640	4640	0
283	20240628	152700	12058670	4640	4640	4640	4640	0
284	20240628	152600	12058670	4640	4640	4640	4640	0
285	20240628	152500	12058670	4640	4640	4640	4640	0
286	20240628	152400	12058670	4640	4640	4640	4640	0
287	20240628	152300	12058670	4640	4640	4640	4640	0
288	20240628	152200	12058670	4640	4640	4640	4640	0
289	20240628	152100	12058670	4640	4640	4640	4640	0
290	20240628	152000	12058670	4640	4640	4640	4640	0
291	20240628	151900	12058670	4640	4630	4640	4630	11
292	20240628	151800	12007730	4630	4635	4635	4630	28
293	20240628	151700	11878020	4630	4635	4635	4630	119
294	20240628	151600	11326705	4635	4635	4635	4635	0
295	20240628	151500	11326705	4635	4635	4635	4635	0
296	20240628	151400	11326705	4635	4635	4635	4635	0
297	20240628	151300	11326705	4635	4635	4635	4635	0
298	20240628	151200	11326705	4635	4635	4635	4635	118
299	20240628	151100	10779775	4640	4640	4640	4640	1
300	20240628	151000	10775135	4640	4640	4640	4640	3
301	20240628	150900	10761215	4645	4645	4645	4645	0
302	20240628	150800	10761215	4645	4645	4645	4645	0
303	20240628	150700	10761215	4645	4645	4645	4645	0
304	20240628	150600	10761215	4645	4645	4645	4645	0
305	20240628	150500	10761215	4645	4645	4645	4645	0
306	20240628	150400	10761215	4645	4645	4645	4645	0
307	20240628	150300	10761215	4645	4645	4645	4645	0
308	20240628	150200	10761215	4645	4635	4645	4635	13
309	20240628	150100	10700950	4645	4645	4645	4645	0
310	20240628	150000	10700950	4645	4645	4645	4645	0
311	20240628	145900	10700950	4645	4645	4645	4645	0
312	20240628	145800	10700950	4645	4645	4645	4645	0
313	20240628	145700	10700950	4645	4645	4645	4645	0
314	20240628	145600	10700950	4645	4645	4645	4645	0
315	20240628	145500	10700950	4645	4645	4645	4645	0
316	20240628	145400	10700950	4645	4645	4645	4645	0
317	20240628	145300	10700950	4645	4645	4645	4645	0
318	20240628	145200	10700950	4645	4645	4645	4645	0
319	20240628	145100	10700950	4645	4645	4645	4645	0
320	20240628	145000	10700950	4645	4645	4645	4645	0
321	20240628	144900	10700950	4645	4645	4645	4645	0
322	20240628	144800	10700950	4645	4645	4645	4645	0
323	20240628	144700	10700950	4645	4645	4645	4645	0
324	20240628	144600	10700950	4645	4645	4645	4645	12
325	20240628	144500	10645210	4635	4635	4635	4635	0
326	20240628	144400	10645210	4635	4635	4635	4635	11
327	20240628	144300	10594225	4640	4655	4655	4640	351
328	20240628	144200	8965480	4645	4645	4645	4645	0
329	20240628	144100	8965480	4645	4645	4645	4645	0
330	20240628	144000	8965480	4645	4645	4645	4645	5
331	20240628	143900	8942255	4645	4645	4645	4645	0
332	20240628	143800	8942255	4645	4645	4645	4645	0
333	20240628	143700	8942255	4645	4645	4645	4645	0
334	20240628	143600	8942255	4645	4645	4645	4645	0
335	20240628	143500	8942255	4645	4645	4645	4645	25
336	20240628	143400	8826130	4645	4660	4660	4645	233
337	20240628	143300	7742800	4650	4650	4650	4650	0
338	20240628	143200	7742800	4650	4650	4650	4650	0
339	20240628	143100	7742800	4650	4650	4650	4650	0
340	20240628	143000	7742800	4650	4660	4660	4650	2
341	20240628	142900	7733490	4660	4660	4660	4660	0
342	20240628	142800	7733490	4660	4660	4660	4660	0
343	20240628	142700	7733490	4660	4660	4660	4660	0
344	20240628	142600	7733490	4660	4660	4660	4660	0
345	20240628	142500	7733490	4660	4660	4660	4660	0
346	20240628	142400	7733490	4660	4660	4660	4660	0
347	20240628	142300	7733490	4660	4660	4660	4660	0
348	20240628	142200	7733490	4660	4660	4660	4660	0
349	20240628	142100	7733490	4660	4660	4660	4660	0
350	20240628	142000	7733490	4660	4660	4660	4660	0
351	20240628	141900	7733490	4660	4660	4660	4660	0
352	20240628	141800	7733490	4660	4660	4660	4660	2
353	20240628	141700	7724170	4660	4660	4660	4660	0
354	20240628	141600	7724170	4660	4660	4660	4660	0
355	20240628	141500	7724170	4660	4660	4660	4660	0
356	20240628	141400	7724170	4660	4660	4660	4660	0
357	20240628	141300	7724170	4660	4660	4660	4660	0
358	20240628	141200	7724170	4660	4660	4660	4660	0
359	20240628	141100	7724170	4660	4660	4660	4660	0
360	20240628	141000	7724170	4660	4660	4660	4660	0
361	20240628	140900	7724170	4660	4660	4660	4660	0
362	20240628	140800	7724170	4660	4660	4660	4660	1
363	20240628	140700	7719510	4650	4650	4650	4650	0
364	20240628	140600	7719510	4650	4650	4650	4650	0
365	20240628	140500	7719510	4650	4650	4650	4650	0
366	20240628	140400	7719510	4650	4650	4650	4650	0
367	20240628	140300	7719510	4650	4650	4650	4650	0
368	20240628	140200	7719510	4650	4650	4650	4650	0
369	20240628	140100	7719510	4650	4650	4650	4650	0
370	20240628	140000	7719510	4650	4650	4650	4650	0
371	20240628	135900	7719510	4650	4650	4650	4650	3
372	20240628	135800	7705560	4650	4650	4650	4650	22
373	20240628	135700	7603260	4650	4650	4650	4650	0
374	20240628	135600	7603260	4650	4650	4650	4650	3
375	20240628	135500	7589310	4660	4660	4660	4660	1
376	20240628	135400	7584650	4650	4650	4650	4650	0
377	20240628	135300	7584650	4650	4650	4650	4650	0
378	20240628	135200	7584650	4650	4650	4650	4650	0
379	20240628	135100	7584650	4650	4650	4650	4650	0
380	20240628	135000	7584650	4650	4650	4650	4650	0
381	20240628	134900	7584650	4650	4650	4650	4650	0
382	20240628	134800	7584650	4650	4655	4660	4650	85
383	20240628	134700	7188655	4650	4650	4650	4650	0
384	20240628	134600	7188655	4650	4650	4650	4650	0
385	20240628	134500	7188655	4650	4650	4650	4650	0
386	20240628	134400	7188655	4650	4650	4650	4650	0
387	20240628	134300	7188655	4650	4650	4650	4650	0
388	20240628	134200	7188655	4650	4650	4650	4650	7
389	20240628	134100	7156105	4650	4650	4650	4650	52
390	20240628	134000	6914305	4650	4650	4650	4650	0
391	20240628	133900	6914305	4650	4650	4650	4650	0
392	20240628	133800	6914305	4650	4650	4650	4650	0
393	20240628	133700	6914305	4650	4650	4650	4650	0
394	20240628	133600	6914305	4650	4650	4650	4650	0
395	20240628	133500	6914305	4650	4650	4650	4650	0
396	20240628	133400	6914305	4650	4650	4650	4650	0
397	20240628	133300	6914305	4650	4650	4650	4650	0
398	20240628	133200	6914305	4650	4650	4650	4650	0
399	20240628	133100	6914305	4650	4650	4650	4650	0
400	20240628	133000	6914305	4650	4650	4650	4650	0
401	20240628	132900	6914305	4650	4650	4650	4650	0
402	20240628	132800	6914305	4650	4650	4650	4650	0
403	20240628	132700	6914305	4650	4650	4650	4650	0
404	20240628	132600	6914305	4650	4650	4650	4650	0
405	20240628	132500	6914305	4650	4650	4650	4650	0
406	20240628	132400	6914305	4650	4650	4650	4650	0
407	20240628	132300	6914305	4650	4650	4650	4650	0
408	20240628	132200	6914305	4650	4650	4650	4650	0
409	20240628	132100	6914305	4650	4650	4650	4650	0
410	20240628	132000	6914305	4650	4650	4650	4650	0
411	20240628	131900	6914305	4650	4650	4650	4650	0
412	20240628	131800	6914305	4650	4650	4650	4650	0
413	20240628	131700	6914305	4650	4650	4650	4650	0
414	20240628	131600	6914305	4650	4650	4650	4650	0
415	20240628	131500	6914305	4650	4650	4650	4650	0
416	20240628	131400	6914305	4650	4650	4650	4650	0
417	20240628	131300	6914305	4650	4650	4650	4650	7
418	20240628	131200	6881755	4655	4655	4655	4655	0
419	20240628	131100	6881755	4655	4655	4655	4655	0
420	20240628	131000	6881755	4655	4655	4655	4655	0
421	20240628	130900	6881755	4655	4655	4655	4655	0
422	20240628	130800	6881755	4655	4655	4655	4655	0
423	20240628	130700	6881755	4655	4655	4655	4655	0
424	20240628	130600	6881755	4655	4655	4655	4655	0
425	20240628	130500	6881755	4655	4655	4655	4655	0
426	20240628	130400	6881755	4655	4655	4655	4655	0
427	20240628	130300	6881755	4655	4655	4655	4655	0
428	20240628	130200	6881755	4655	4655	4655	4655	0
429	20240628	130100	6881755	4655	4655	4655	4655	0
430	20240628	130000	6881755	4655	4655	4655	4655	0
431	20240628	125900	6881755	4655	4655	4655	4655	0
432	20240628	125800	6881755	4655	4655	4655	4655	0
433	20240628	125700	6881755	4655	4655	4655	4655	0
434	20240628	125600	6881755	4655	4655	4655	4655	0
435	20240628	125500	6881755	4655	4655	4655	4655	0
436	20240628	125400	6881755	4655	4655	4655	4655	0
437	20240628	125300	6881755	4655	4655	4655	4655	0
438	20240628	125200	6881755	4655	4655	4655	4655	0
439	20240628	125100	6881755	4655	4655	4655	4655	0
440	20240628	125000	6881755	4655	4655	4655	4655	0
441	20240628	124900	6881755	4655	4655	4655	4655	0
442	20240628	124800	6881755	4655	4655	4655	4655	0
443	20240628	124700	6881755	4655	4655	4655	4655	0
444	20240628	124600	6881755	4655	4655	4655	4655	0
445	20240628	124500	6881755	4655	4655	4655	4655	0
446	20240628	124400	6881755	4655	4655	4655	4655	0
447	20240628	124300	6881755	4655	4655	4655	4655	7
448	20240628	124200	6849170	4655	4655	4655	4655	0
449	20240628	124100	6849170	4655	4655	4655	4655	34
450	20240628	124000	6690900	4655	4655	4655	4655	0
451	20240628	123900	6690900	4655	4655	4655	4655	0
452	20240628	123800	6690900	4655	4655	4655	4655	0
453	20240628	123700	6690900	4655	4655	4655	4655	0
454	20240628	123600	6690900	4655	4655	4655	4655	0
455	20240628	123500	6690900	4655	4655	4655	4655	0
456	20240628	123400	6690900	4655	4655	4655	4655	0
457	20240628	123300	6690900	4655	4655	4655	4655	0
458	20240628	123200	6690900	4655	4655	4655	4655	0
459	20240628	123100	6690900	4655	4655	4655	4655	0
460	20240628	123000	6690900	4655	4655	4655	4655	0
461	20240628	122900	6690900	4655	4655	4655	4655	0
462	20240628	122800	6690900	4655	4655	4655	4655	0
463	20240628	122700	6690900	4655	4655	4655	4655	0
464	20240628	122600	6690900	4655	4655	4655	4655	0
465	20240628	122500	6690900	4655	4655	4655	4655	0
466	20240628	122400	6690900	4655	4655	4655	4655	0
467	20240628	122300	6690900	4655	4655	4655	4655	0
468	20240628	122200	6690900	4655	4655	4655	4655	1
469	20240628	122100	6686245	4650	4650	4650	4650	0
470	20240628	122000	6686245	4650	4650	4650	4650	13
471	20240628	121900	6625795	4645	4645	4645	4645	0
472	20240628	121800	6625795	4645	4645	4645	4645	0
473	20240628	121700	6625795	4645	4645	4645	4645	0
474	20240628	121600	6625795	4645	4645	4645	4645	0
475	20240628	121500	6625795	4645	4645	4645	4645	0
476	20240628	121400	6625795	4645	4645	4645	4645	0
477	20240628	121300	6625795	4645	4645	4645	4645	0
478	20240628	121200	6625795	4645	4645	4645	4645	248
479	20240628	121100	5473835	4645	4650	4650	4645	303
480	20240628	121000	4064990	4650	4650	4650	4650	14
481	20240628	120900	3999890	4655	4655	4655	4655	0
482	20240628	120800	3999890	4655	4655	4655	4655	0
483	20240628	120700	3999890	4655	4655	4655	4655	0
484	20240628	120600	3999890	4655	4655	4655	4655	0
485	20240628	120500	3999890	4655	4655	4655	4655	0
486	20240628	120400	3999890	4655	4655	4655	4655	0
487	20240628	120300	3999890	4655	4655	4655	4655	0
488	20240628	120200	3999890	4655	4655	4655	4655	0
489	20240628	120100	3999890	4655	4655	4655	4655	0
490	20240628	120000	3999890	4655	4655	4655	4655	1
491	20240628	115900	3995235	4655	4655	4655	4655	0
492	20240628	115800	3995235	4655	4655	4655	4655	0
493	20240628	115700	3995235	4655	4655	4655	4655	0
494	20240628	115600	3995235	4655	4655	4655	4655	0
495	20240628	115500	3995235	4655	4655	4655	4655	0
496	20240628	115400	3995235	4655	4655	4655	4655	0
497	20240628	115300	3995235	4655	4655	4655	4655	0
498	20240628	115200	3995235	4655	4655	4655	4655	10
499	20240628	115100	3948685	4655	4655	4655	4655	0
500	20240628	115000	3948685	4655	4655	4655	4655	0
501	20240628	114900	3948685	4655	4655	4655	4655	0
502	20240628	114800	3948685	4655	4655	4655	4655	0
503	20240628	114700	3948685	4655	4655	4655	4655	0
504	20240628	114600	3948685	4655	4655	4655	4655	0
505	20240628	114500	3948685	4655	4655	4655	4655	0
506	20240628	114400	3948685	4655	4655	4655	4655	0
507	20240628	114300	3948685	4655	4655	4655	4655	0
508	20240628	114200	3948685	4655	4655	4655	4655	0
509	20240628	114100	3948685	4655	4655	4655	4655	0
510	20240628	114000	3948685	4655	4655	4655	4655	0
511	20240628	113900	3948685	4655	4655	4655	4655	0
512	20240628	113800	3948685	4655	4655	4655	4655	0
513	20240628	113700	3948685	4655	4655	4655	4655	0
514	20240628	113600	3948685	4655	4655	4655	4655	0
515	20240628	113500	3948685	4655	4655	4655	4655	0
516	20240628	113400	3948685	4655	4655	4655	4655	0
517	20240628	113300	3948685	4655	4655	4655	4655	0
518	20240628	113200	3948685	4655	4655	4655	4655	0
519	20240628	113100	3948685	4655	4655	4655	4655	0
520	20240628	113000	3948685	4655	4655	4655	4655	0
521	20240628	112900	3948685	4655	4655	4655	4655	0
522	20240628	112800	3948685	4655	4655	4655	4655	0
523	20240628	112700	3948685	4655	4650	4655	4650	23
524	20240628	112600	3841675	4655	4655	4655	4655	0
525	20240628	112500	3841675	4655	4655	4655	4655	0
526	20240628	112400	3841675	4655	4655	4655	4655	0
527	20240628	112300	3841675	4655	4655	4655	4655	0
528	20240628	112200	3841675	4655	4655	4655	4655	0
529	20240628	112100	3841675	4655	4655	4655	4655	0
530	20240628	112000	3841675	4655	4655	4655	4655	0
531	20240628	111900	3841675	4655	4655	4655	4655	0
532	20240628	111800	3841675	4655	4655	4655	4655	0
533	20240628	111700	3841675	4655	4655	4655	4655	0
534	20240628	111600	3841675	4655	4655	4655	4655	0
535	20240628	111500	3841675	4655	4655	4655	4655	0
536	20240628	111400	3841675	4655	4655	4655	4655	0
537	20240628	111300	3841675	4655	4655	4655	4655	0
538	20240628	111200	3841675	4655	4655	4655	4655	0
539	20240628	111100	3841675	4655	4655	4655	4655	0
540	20240628	111000	3841675	4655	4655	4655	4655	0
541	20240628	110900	3841675	4655	4655	4655	4655	0
542	20240628	110800	3841675	4655	4655	4655	4655	0
543	20240628	110700	3841675	4655	4655	4655	4655	0
544	20240628	110600	3841675	4655	4655	4655	4655	0
545	20240628	110500	3841675	4655	4655	4655	4655	11
546	20240628	110400	3790470	4650	4650	4650	4650	0
547	20240628	110300	3790470	4650	4650	4650	4650	0
548	20240628	110200	3790470	4650	4650	4650	4650	0
549	20240628	110100	3790470	4650	4650	4650	4650	0
550	20240628	110000	3790470	4650	4650	4650	4650	0
551	20240628	105900	3790470	4650	4650	4650	4650	0
552	20240628	105800	3790470	4650	4650	4650	4650	0
553	20240628	105700	3790470	4650	4650	4650	4650	0
554	20240628	105600	3790470	4650	4650	4650	4650	0
555	20240628	105500	3790470	4650	4650	4650	4650	0
556	20240628	105400	3790470	4650	4650	4650	4650	0
557	20240628	105300	3790470	4650	4650	4650	4650	0
558	20240628	105200	3790470	4650	4650	4650	4650	0
559	20240628	105100	3790470	4650	4650	4650	4650	0
560	20240628	105000	3790470	4650	4650	4650	4650	17
561	20240628	104900	3711420	4650	4650	4650	4650	0
562	20240628	104800	3711420	4650	4650	4650	4650	3
563	20240628	104700	3697470	4650	4650	4650	4650	12
564	20240628	104600	3641670	4650	4650	4650	4650	3
565	20240628	104500	3627720	4650	4650	4650	4650	0
566	20240628	104400	3627720	4650	4650	4650	4650	0
567	20240628	104300	3627720	4650	4650	4650	4650	0
568	20240628	104200	3627720	4650	4650	4650	4650	0
569	20240628	104100	3627720	4650	4650	4650	4650	0
570	20240628	104000	3627720	4650	4650	4650	4650	0
571	20240628	103900	3627720	4650	4650	4650	4650	0
572	20240628	103800	3627720	4650	4650	4650	4650	0
573	20240628	103700	3627720	4650	4650	4650	4650	0
574	20240628	103600	3627720	4650	4650	4650	4650	0
575	20240628	103500	3627720	4650	4650	4650	4650	11
576	20240628	103400	3576570	4650	4650	4650	4650	0
577	20240628	103300	3576570	4650	4650	4650	4650	0
578	20240628	103200	3576570	4650	4650	4650	4650	0
579	20240628	103100	3576570	4650	4650	4650	4650	0
580	20240628	103000	3576570	4650	4650	4650	4650	0
581	20240628	102900	3576570	4650	4650	4650	4650	0
582	20240628	102800	3576570	4650	4650	4650	4650	0
583	20240628	102700	3576570	4650	4650	4650	4650	0
584	20240628	102600	3576570	4650	4650	4650	4650	0
585	20240628	102500	3576570	4650	4650	4650	4650	0
586	20240628	102400	3576570	4650	4650	4650	4650	23
587	20240628	102300	3469620	4650	4650	4650	4650	0
588	20240628	102200	3469620	4650	4650	4650	4650	0
589	20240628	102100	3469620	4650	4650	4650	4650	0
590	20240628	102000	3469620	4650	4650	4650	4650	11
591	20240628	101900	3418470	4645	4645	4645	4645	0
592	20240628	101800	3418470	4645	4645	4645	4645	0
593	20240628	101700	3418470	4645	4645	4645	4645	2
594	20240628	101600	3409180	4645	4645	4645	4645	12
595	20240628	101500	3353440	4645	4645	4645	4645	11
596	20240628	101400	3302345	4645	4645	4645	4645	0
597	20240628	101300	3302345	4645	4640	4645	4640	105
598	20240628	101200	2814685	4640	4640	4640	4640	0
599	20240628	101100	2814685	4640	4640	4640	4640	0
600	20240628	101000	2814685	4640	4640	4640	4640	0
601	20240628	100900	2814685	4640	4640	4640	4640	0
602	20240628	100800	2814685	4640	4640	4640	4640	0
603	20240628	100700	2814685	4640	4640	4640	4640	0
604	20240628	100600	2814685	4640	4640	4640	4640	0
605	20240628	100500	2814685	4640	4640	4640	4640	0
606	20240628	100400	2814685	4640	4640	4640	4640	0
607	20240628	100300	2814685	4640	4640	4640	4640	0
608	20240628	100200	2814685	4640	4640	4640	4640	1
609	20240628	100100	2810045	4640	4640	4640	4640	0
610	20240628	100000	2810045	4640	4640	4640	4640	0
611	20240628	095900	2810045	4640	4640	4640	4640	11
612	20240628	095800	2759005	4640	4640	4640	4640	1
613	20240628	095700	2754365	4645	4645	4645	4645	0
614	20240628	095600	2754365	4645	4645	4645	4645	0
615	20240628	095500	2754365	4645	4645	4645	4645	0
616	20240628	095400	2754365	4645	4645	4645	4645	0
617	20240628	095300	2754365	4645	4645	4645	4645	0
618	20240628	095200	2754365	4645	4645	4645	4645	0
619	20240628	095100	2754365	4645	4645	4645	4645	0
620	20240628	095000	2754365	4645	4645	4645	4645	0
621	20240628	094900	2754365	4645	4645	4645	4645	0
622	20240628	094800	2754365	4645	4645	4645	4645	0
623	20240628	094700	2754365	4645	4645	4645	4645	0
624	20240628	094600	2754365	4645	4645	4645	4645	0
625	20240628	094500	2754365	4645	4645	4645	4645	0
626	20240628	094400	2754365	4645	4645	4645	4645	100
627	20240628	094300	2289865	4645	4645	4645	4645	0
628	20240628	094200	2289865	4645	4645	4645	4645	0
629	20240628	094100	2289865	4645	4645	4645	4645	0
630	20240628	094000	2289865	4645	4645	4645	4645	0
631	20240628	093900	2289865	4645	4645	4645	4645	0
632	20240628	093800	2289865	4645	4645	4645	4645	1
633	20240628	093700	2285220	4645	4645	4645	4645	0
634	20240628	093600	2285220	4645	4645	4645	4645	0
635	20240628	093500	2285220	4645	4645	4645	4645	0
636	20240628	093400	2285220	4645	4645	4645	4645	0
637	20240628	093300	2285220	4645	4645	4645	4645	0
638	20240628	093200	2285220	4645	4645	4645	4645	0
639	20240628	093100	2285220	4645	4645	4645	4645	0
640	20240628	093000	2285220	4645	4645	4645	4645	1
641	20240628	092900	2280575	4645	4645	4645	4645	0
642	20240628	092800	2280575	4645	4645	4645	4645	0
643	20240628	092700	2280575	4645	4645	4645	4645	0
644	20240628	092600	2280575	4645	4645	4645	4645	0
645	20240628	092500	2280575	4645	4645	4645	4645	0
646	20240628	092400	2280575	4645	4645	4645	4645	0
647	20240628	092300	2280575	4645	4645	4645	4645	0
648	20240628	092200	2280575	4645	4645	4645	4645	46
649	20240628	092100	2066905	4635	4635	4635	4635	0
650	20240628	092000	2066905	4635	4635	4635	4635	18
651	20240628	091900	1983475	4635	4635	4635	4635	0
652	20240628	091800	1983475	4635	4635	4635	4635	1
653	20240628	091700	1978840	4625	4625	4625	4625	9
654	20240628	091600	1937215	4625	4640	4640	4625	154
655	20240628	091500	1222685	4640	4640	4640	4640	0
656	20240628	091400	1222685	4640	4640	4640	4640	0
657	20240628	091300	1222685	4640	4640	4640	4640	0
658	20240628	091200	1222685	4640	4640	4640	4640	0
659	20240628	091100	1222685	4640	4640	4640	4640	0
660	20240628	091000	1222685	4640	4640	4640	4640	0
661	20240628	090900	1222685	4640	4640	4640	4640	1
662	20240628	090800	1218045	4620	4620	4620	4620	0
663	20240628	090700	1218045	4620	4620	4620	4620	0
664	20240628	090600	1218045	4620	4620	4620	4620	0
665	20240628	090500	1218045	4620	4635	4635	4620	160
666	20240628	090400	476565	4635	4635	4635	4635	0
667	20240628	090300	476565	4635	4635	4635	4635	0
668	20240628	090200	476565	4635	4635	4635	4635	1
669	20240628	090100	471930	4610	4610	4610	4610	0
670	20240628	090000	471930	4610	4640	4640	4610	102