KissMeData/111710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201500	32055460	5050	5050	5050	5050	256
3	20240627	201400	32055460	5050	5050	5050	5050	0
4	20240627	201300	32055460	5050	5050	5050	5050	0
5	20240627	201200	32055460	5050	5050	5050	5050	0
6	20240627	201100	32055460	5050	5050	5050	5050	0
7	20240627	201000	32055460	5050	5050	5050	5050	0
8	20240627	200900	32055460	5050	5050	5050	5050	0
9	20240627	200800	32055460	5050	5050	5050	5050	0
10	20240627	200700	32055460	5050	5050	5050	5050	0
11	20240627	200600	32055460	5050	5050	5050	5050	0
12	20240627	200500	32055460	5050	5050	5050	5050	0
13	20240627	200400	32055460	5050	5050	5050	5050	0
14	20240627	200300	32055460	5050	5050	5050	5050	0
15	20240627	200200	32055460	5050	5050	5050	5050	0
16	20240627	200100	32055460	5050	5050	5050	5050	0
17	20240627	200000	32055460	5050	5050	5050	5050	0
18	20240627	195900	32055460	5050	5050	5050	5050	0
19	20240627	195800	32055460	5050	5050	5050	5050	0
20	20240627	195700	32055460	5050	5050	5050	5050	0
21	20240627	195600	32055460	5050	5050	5050	5050	0
22	20240627	195500	32055460	5050	5050	5050	5050	0
23	20240627	195400	32055460	5050	5050	5050	5050	0
24	20240627	195300	32055460	5050	5050	5050	5050	0
25	20240627	195200	32055460	5050	5050	5050	5050	0
26	20240627	195100	32055460	5050	5050	5050	5050	0
27	20240627	195000	32055460	5050	5050	5050	5050	0
28	20240627	194900	32055460	5050	5050	5050	5050	0
29	20240627	194800	32055460	5050	5050	5050	5050	0
30	20240627	194700	32055460	5050	5050	5050	5050	0
31	20240627	194600	32055460	5050	5050	5050	5050	0
32	20240627	194500	32055460	5050	5050	5050	5050	256
33	20240627	194400	32055460	5050	5050	5050	5050	0
34	20240627	194300	32055460	5050	5050	5050	5050	0
35	20240627	194200	32055460	5050	5050	5050	5050	0
36	20240627	194100	32055460	5050	5050	5050	5050	0
37	20240627	194000	32055460	5050	5050	5050	5050	0
38	20240627	193900	32055460	5050	5050	5050	5050	0
39	20240627	193800	32055460	5050	5050	5050	5050	0
40	20240627	193700	32055460	5050	5050	5050	5050	0
41	20240627	193600	32055460	5050	5050	5050	5050	0
42	20240627	193500	32055460	5050	5050	5050	5050	0
43	20240627	193400	32055460	5050	5050	5050	5050	0
44	20240627	193300	32055460	5050	5050	5050	5050	0
45	20240627	193200	32055460	5050	5050	5050	5050	0
46	20240627	193100	32055460	5050	5050	5050	5050	0
47	20240627	193000	32055460	5050	5050	5050	5050	0
48	20240627	192900	32055460	5050	5050	5050	5050	0
49	20240627	192800	32055460	5050	5050	5050	5050	0
50	20240627	192700	32055460	5050	5050	5050	5050	0
51	20240627	192600	32055460	5050	5050	5050	5050	0
52	20240627	192500	32055460	5050	5050	5050	5050	0
53	20240627	192400	32055460	5050	5050	5050	5050	0
54	20240627	192300	32055460	5050	5050	5050	5050	0
55	20240627	192200	32055460	5050	5050	5050	5050	0
56	20240627	192100	32055460	5050	5050	5050	5050	0
57	20240627	192000	32055460	5050	5050	5050	5050	0
58	20240627	191900	32055460	5050	5050	5050	5050	0
59	20240627	191800	32055460	5050	5050	5050	5050	0
60	20240627	191700	32055460	5050	5050	5050	5050	0
61	20240627	191600	32055460	5050	5050	5050	5050	0
62	20240627	191500	32055460	5050	5050	5050	5050	256
63	20240627	191400	32055460	5050	5050	5050	5050	0
64	20240627	191300	32055460	5050	5050	5050	5050	0
65	20240627	191200	32055460	5050	5050	5050	5050	0
66	20240627	191100	32055460	5050	5050	5050	5050	0
67	20240627	191000	32055460	5050	5050	5050	5050	0
68	20240627	190900	32055460	5050	5050	5050	5050	0
69	20240627	190800	32055460	5050	5050	5050	5050	0
70	20240627	190700	32055460	5050	5050	5050	5050	0
71	20240627	190600	32055460	5050	5050	5050	5050	0
72	20240627	190500	32055460	5050	5050	5050	5050	0
73	20240627	190400	32055460	5050	5050	5050	5050	0
74	20240627	190300	32055460	5050	5050	5050	5050	0
75	20240627	190200	32055460	5050	5050	5050	5050	0
76	20240627	190100	32055460	5050	5050	5050	5050	0
77	20240627	190000	32055460	5050	5050	5050	5050	0
78	20240627	185900	32055460	5050	5050	5050	5050	0
79	20240627	185800	32055460	5050	5050	5050	5050	0
80	20240627	185700	32055460	5050	5050	5050	5050	0
81	20240627	185600	32055460	5050	5050	5050	5050	0
82	20240627	185500	32055460	5050	5050	5050	5050	0
83	20240627	185400	32055460	5050	5050	5050	5050	0
84	20240627	185300	32055460	5050	5050	5050	5050	0
85	20240627	185200	32055460	5050	5050	5050	5050	0
86	20240627	185100	32055460	5050	5050	5050	5050	0
87	20240627	185000	32055460	5050	5050	5050	5050	0
88	20240627	184900	32055460	5050	5050	5050	5050	0
89	20240627	184800	32055460	5050	5050	5050	5050	0
90	20240627	184700	32055460	5050	5050	5050	5050	0
91	20240627	184600	32055460	5050	5050	5050	5050	0
92	20240627	184500	32055460	5050	5050	5050	5050	256
93	20240627	184400	32055460	5050	5050	5050	5050	0
94	20240627	184300	32055460	5050	5050	5050	5050	0
95	20240627	184200	32055460	5050	5050	5050	5050	0
96	20240627	184100	32055460	5050	5050	5050	5050	0
97	20240627	184000	32055460	5050	5050	5050	5050	0
98	20240627	183900	32055460	5050	5050	5050	5050	0
99	20240627	183800	32055460	5050	5050	5050	5050	0
100	20240627	183700	32055460	5050	5050	5050	5050	0
101	20240627	183600	32055460	5050	5050	5050	5050	0
102	20240627	183500	32055460	5050	5050	5050	5050	0
103	20240627	183400	32055460	5050	5050	5050	5050	0
104	20240627	183300	32055460	5050	5050	5050	5050	0
105	20240627	183200	32055460	5050	5050	5050	5050	0
106	20240627	183100	32055460	5050	5050	5050	5050	0
107	20240627	183000	32055460	5050	5050	5050	5050	0
108	20240627	182900	32055460	5050	5050	5050	5050	0
109	20240627	182800	32055460	5050	5050	5050	5050	0
110	20240627	182700	32055460	5050	5050	5050	5050	0
111	20240627	182600	32055460	5050	5050	5050	5050	0
112	20240627	182500	32055460	5050	5050	5050	5050	0
113	20240627	182400	32055460	5050	5050	5050	5050	0
114	20240627	182300	32055460	5050	5050	5050	5050	0
115	20240627	182200	32055460	5050	5050	5050	5050	0
116	20240627	182100	32055460	5050	5050	5050	5050	0
117	20240627	182000	32055460	5050	5050	5050	5050	0
118	20240627	181900	32055460	5050	5050	5050	5050	0
119	20240627	181800	32055460	5050	5050	5050	5050	0
120	20240627	181700	32055460	5050	5050	5050	5050	0
121	20240627	181600	32055460	5050	5050	5050	5050	0
122	20240627	181500	32055460	5050	5050	5050	5050	256
123	20240627	181400	32055460	5050	5050	5050	5050	0
124	20240627	181300	32055460	5050	5050	5050	5050	0
125	20240627	181200	32055460	5050	5050	5050	5050	0
126	20240627	181100	32055460	5050	5050	5050	5050	0
127	20240627	181000	32055460	5050	5050	5050	5050	0
128	20240627	180900	32055460	5050	5050	5050	5050	0
129	20240627	180800	32055460	5050	5050	5050	5050	0
130	20240627	180700	32055460	5050	5050	5050	5050	0
131	20240627	180600	32055460	5050	5050	5050	5050	0
132	20240627	180500	32055460	5050	5050	5050	5050	0
133	20240627	180400	32055460	5050	5050	5050	5050	0
134	20240627	180300	32055460	5050	5050	5050	5050	0
135	20240627	180200	32055460	5050	5050	5050	5050	0
136	20240627	180100	32055460	5050	5050	5050	5050	0
137	20240627	180000	32055460	5050	5050	5050	5050	0
138	20240627	175900	32055460	5050	5050	5050	5050	0
139	20240627	175800	32055460	5050	5050	5050	5050	0
140	20240627	175700	32055460	5050	5050	5050	5050	0
141	20240627	175600	32055460	5050	5050	5050	5050	0
142	20240627	175500	32055460	5050	5050	5050	5050	0
143	20240627	175400	32055460	5050	5050	5050	5050	0
144	20240627	175300	32055460	5050	5050	5050	5050	0
145	20240627	175200	32055460	5050	5050	5050	5050	0
146	20240627	175100	32055460	5050	5050	5050	5050	0
147	20240627	175000	32055460	5050	5050	5050	5050	0
148	20240627	174900	32055460	5050	5050	5050	5050	0
149	20240627	174800	32055460	5050	5050	5050	5050	0
150	20240627	174700	32055460	5050	5050	5050	5050	0
151	20240627	174600	32055460	5050	5050	5050	5050	0
152	20240627	174500	32055460	5050	5050	5050	5050	256
153	20240627	174400	32055460	5050	5050	5050	5050	0
154	20240627	174300	32055460	5050	5050	5050	5050	0
155	20240627	174200	32055460	5050	5050	5050	5050	0
156	20240627	174100	32055460	5050	5050	5050	5050	0
157	20240627	174000	32055460	5050	5050	5050	5050	0
158	20240627	173900	32055460	5050	5050	5050	5050	0
159	20240627	173800	32055460	5050	5050	5050	5050	0
160	20240627	173700	32055460	5050	5050	5050	5050	0
161	20240627	173600	32055460	5050	5050	5050	5050	0
162	20240627	173500	32055460	5050	5050	5050	5050	0
163	20240627	173400	32055460	5050	5050	5050	5050	0
164	20240627	173300	32055460	5050	5050	5050	5050	0
165	20240627	173200	32055460	5050	5050	5050	5050	0
166	20240627	173100	32055460	5050	5050	5050	5050	0
167	20240627	173000	32055460	5050	5050	5050	5050	0
168	20240627	172900	32055460	5050	5050	5050	5050	0
169	20240627	172800	32055460	5050	5050	5050	5050	0
170	20240627	172700	32055460	5050	5050	5050	5050	0
171	20240627	172600	32055460	5050	5050	5050	5050	0
172	20240627	172500	32055460	5050	5050	5050	5050	0
173	20240627	172400	32055460	5050	5050	5050	5050	0
174	20240627	172300	32055460	5050	5050	5050	5050	0
175	20240627	172200	32055460	5050	5050	5050	5050	0
176	20240627	172100	32055460	5050	5050	5050	5050	0
177	20240627	172000	32055460	5050	5050	5050	5050	0
178	20240627	171900	32055460	5050	5050	5050	5050	0
179	20240627	171800	32055460	5050	5050	5050	5050	0
180	20240627	171700	32055460	5050	5050	5050	5050	0
181	20240627	171600	32055460	5050	5050	5050	5050	0
182	20240627	171500	32055460	5050	5050	5050	5050	256
183	20240627	171400	32055460	5050	5050	5050	5050	0
184	20240627	171300	32055460	5050	5050	5050	5050	0
185	20240627	171200	32055460	5050	5050	5050	5050	0
186	20240627	171100	32055460	5050	5050	5050	5050	0
187	20240627	171000	32055460	5050	5050	5050	5050	0
188	20240627	170900	32055460	5050	5050	5050	5050	0
189	20240627	170800	32055460	5050	5050	5050	5050	0
190	20240627	170700	32055460	5050	5050	5050	5050	0
191	20240627	170600	32055460	5050	5050	5050	5050	0
192	20240627	170500	32055460	5050	5050	5050	5050	0
193	20240627	170400	32055460	5050	5050	5050	5050	0
194	20240627	170300	32055460	5050	5050	5050	5050	0
195	20240627	170200	32055460	5050	5050	5050	5050	0
196	20240627	170100	32055460	5050	5050	5050	5050	0
197	20240627	170000	32055460	5050	5050	5050	5050	0
198	20240627	165900	32055460	5050	5050	5050	5050	0
199	20240627	165800	32055460	5050	5050	5050	5050	0
200	20240627	165700	32055460	5050	5050	5050	5050	0
201	20240627	165600	32055460	5050	5050	5050	5050	0
202	20240627	165500	32055460	5050	5050	5050	5050	0
203	20240627	165400	32055460	5050	5050	5050	5050	0
204	20240627	165300	32055460	5050	5050	5050	5050	0
205	20240627	165200	32055460	5050	5050	5050	5050	0
206	20240627	165100	32055460	5050	5050	5050	5050	0
207	20240627	165000	32055460	5050	5050	5050	5050	0
208	20240627	164900	32055460	5050	5050	5050	5050	0
209	20240627	164800	32055460	5050	5050	5050	5050	0
210	20240627	164700	32055460	5050	5050	5050	5050	0
211	20240627	164600	32055460	5050	5050	5050	5050	0
212	20240627	164500	32055460	5050	5050	5050	5050	256
213	20240627	164400	32055460	5050	5050	5050	5050	0
214	20240627	164300	32055460	5050	5050	5050	5050	0
215	20240627	164200	32055460	5050	5050	5050	5050	0
216	20240627	164100	32055460	5050	5050	5050	5050	0
217	20240627	164000	32055460	5050	5050	5050	5050	0
218	20240627	163900	32055460	5050	5050	5050	5050	0
219	20240627	163800	32055460	5050	5050	5050	5050	0
220	20240627	163700	32055460	5050	5050	5050	5050	0
221	20240627	163600	32055460	5050	5050	5050	5050	0
222	20240627	163500	32055460	5050	5050	5050	5050	0
223	20240627	163400	32055460	5050	5050	5050	5050	0
224	20240627	163300	32055460	5050	5050	5050	5050	0
225	20240627	163200	32055460	5050	5050	5050	5050	0
226	20240627	163100	32055460	5050	5050	5050	5050	0
227	20240627	163000	32055460	5050	5050	5050	5050	0
228	20240627	162900	32055460	5050	5050	5050	5050	0
229	20240627	162800	32055460	5050	5050	5050	5050	0
230	20240627	162700	32055460	5050	5050	5050	5050	0
231	20240627	162600	32055460	5050	5050	5050	5050	0
232	20240627	162500	32055460	5050	5050	5050	5050	0
233	20240627	162400	32055460	5050	5050	5050	5050	0
234	20240627	162300	32055460	5050	5050	5050	5050	0
235	20240627	162200	32055460	5050	5050	5050	5050	0
236	20240627	162100	32055460	5050	5050	5050	5050	0
237	20240627	162000	32055460	5050	5050	5050	5050	0
238	20240627	161900	32055460	5050	5050	5050	5050	0
239	20240627	161800	32055460	5050	5050	5050	5050	0
240	20240627	161700	32055460	5050	5050	5050	5050	0
241	20240627	161600	32055460	5050	5050	5050	5050	0
242	20240627	161500	32055460	5050	5050	5050	5050	256
243	20240627	161400	32055460	5050	5050	5050	5050	0
244	20240627	161300	32055460	5050	5050	5050	5050	0
245	20240627	161200	32055460	5050	5050	5050	5050	0
246	20240627	161100	32055460	5050	5050	5050	5050	0
247	20240627	161000	32055460	5050	5050	5050	5050	0
248	20240627	160900	32055460	5050	5050	5050	5050	0
249	20240627	160800	32055460	5050	5050	5050	5050	0
250	20240627	160700	32055460	5050	5050	5050	5050	0
251	20240627	160600	32055460	5050	5050	5050	5050	0
252	20240627	160500	32055460	5050	5050	5050	5050	0
253	20240627	160400	32055460	5050	5050	5050	5050	0
254	20240627	160300	32055460	5050	5050	5050	5050	0
255	20240627	160200	32055460	5050	5050	5050	5050	0
256	20240627	160100	32055460	5050	5050	5050	5050	0
257	20240627	160000	32055460	5050	5050	5050	5050	0
258	20240627	155900	32055460	5050	5050	5050	5050	0
259	20240627	155800	32055460	5050	5050	5050	5050	0
260	20240627	155700	32055460	5050	5050	5050	5050	0
261	20240627	155600	32055460	5050	5050	5050	5050	0
262	20240627	155500	32055460	5050	5050	5050	5050	0
263	20240627	155400	32055460	5050	5050	5050	5050	0
264	20240627	155300	32055460	5050	5050	5050	5050	0
265	20240627	155200	32055460	5050	5050	5050	5050	0
266	20240627	155100	32055460	5050	5050	5050	5050	0
267	20240627	155000	32055460	5050	5050	5050	5050	0
268	20240627	154900	32055460	5050	5050	5050	5050	0
269	20240627	154800	32055460	5050	5050	5050	5050	0
270	20240627	154700	32055460	5050	5050	5050	5050	0
271	20240627	154600	32055460	5050	5050	5050	5050	0
272	20240627	154500	32055460	5050	5050	5050	5050	256
273	20240627	154400	32055460	5050	5050	5050	5050	0
274	20240627	154300	32055460	5050	5050	5050	5050	0
275	20240627	154200	32055460	5050	5050	5050	5050	0
276	20240627	154100	32055460	5050	5050	5050	5050	0
277	20240627	154000	32055460	5050	5050	5050	5050	0
278	20240627	153900	32055460	5050	5050	5050	5050	0
279	20240627	153800	32055460	5050	5050	5050	5050	0
280	20240627	153700	32055460	5050	5050	5050	5050	0
281	20240627	153600	32055460	5050	5050	5050	5050	0
282	20240627	153500	32055460	5050	5050	5050	5050	0
283	20240627	153400	32055460	5050	5050	5050	5050	0
284	20240627	153300	32055460	5050	5050	5050	5050	0
285	20240627	153200	32055460	5050	5050	5050	5050	0
286	20240627	153100	32055460	5050	5050	5050	5050	0
287	20240627	153000	32055460	5050	5050	5050	5050	256
288	20240627	152900	30762660	5050	5050	5050	5050	0
289	20240627	152800	30762660	5050	5050	5050	5050	0
290	20240627	152700	30762660	5050	5050	5050	5050	0
291	20240627	152600	30762660	5050	5050	5050	5050	0
292	20240627	152500	30762660	5050	5050	5050	5050	0
293	20240627	152400	30762660	5050	5050	5050	5050	0
294	20240627	152300	30762660	5050	5050	5050	5050	0
295	20240627	152200	30762660	5050	5050	5050	5050	0
296	20240627	152100	30762660	5050	5050	5050	5050	0
297	20240627	152000	30762660	5050	5050	5050	5050	0
298	20240627	151900	30762660	5050	5030	5050	5030	200
299	20240627	151800	29754640	5030	5020	5030	5020	100
300	20240627	151700	29251840	5030	5020	5030	5010	201
301	20240627	151600	28242240	5020	5020	5020	5020	0
302	20240627	151500	28242240	5020	5020	5020	5020	130
303	20240627	151400	27589640	5020	5020	5020	5020	10
304	20240627	151300	27539440	4975	5010	5010	4970	2826
305	20240627	151200	13466495	5020	5020	5020	5020	0
306	20240627	151100	13466495	5020	5020	5020	5020	0
307	20240627	151000	13466495	5020	5020	5020	5020	100
308	20240627	150900	12964495	5020	5020	5020	5020	0
309	20240627	150800	12964495	5020	5020	5020	5020	0
310	20240627	150700	12964495	5020	5020	5020	5020	15
311	20240627	150600	12889195	5020	5020	5020	5020	0
312	20240627	150500	12889195	5020	5020	5020	5020	0
313	20240627	150400	12889195	5020	5020	5020	5020	0
314	20240627	150300	12889195	5020	5020	5020	5020	0
315	20240627	150200	12889195	5020	5020	5020	5020	0
316	20240627	150100	12889195	5020	5020	5020	5020	50
317	20240627	150000	12638195	5020	5020	5020	5020	0
318	20240627	145900	12638195	5020	5020	5020	5020	398
319	20240627	145800	10640235	5020	5020	5020	5020	0
320	20240627	145700	10640235	5020	5020	5020	5020	0
321	20240627	145600	10640235	5020	5020	5020	5020	0
322	20240627	145500	10640235	5020	5020	5020	5020	0
323	20240627	145400	10640235	5020	5020	5020	5020	0
324	20240627	145300	10640235	5020	5020	5020	5020	0
325	20240627	145200	10640235	5020	5020	5020	5020	0
326	20240627	145100	10640235	5020	5020	5020	5020	0
327	20240627	145000	10640235	5020	5020	5020	5020	0
328	20240627	144900	10640235	5020	5020	5020	5020	100
329	20240627	144800	10138235	5020	5020	5020	5020	0
330	20240627	144700	10138235	5020	5020	5020	5020	0
331	20240627	144600	10138235	5020	5020	5020	5020	0
332	20240627	144500	10138235	5020	5020	5020	5020	0
333	20240627	144400	10138235	5020	5020	5020	5020	0
334	20240627	144300	10138235	5020	5020	5020	5020	0
335	20240627	144200	10138235	5020	5020	5020	5020	0
336	20240627	144100	10138235	5020	5020	5020	5020	0
337	20240627	144000	10138235	5020	5020	5020	5020	0
338	20240627	143900	10138235	5020	5020	5020	5020	0
339	20240627	143800	10138235	5020	5020	5020	5020	0
340	20240627	143700	10138235	5020	5020	5020	5020	0
341	20240627	143600	10138235	5020	5020	5020	5020	0
342	20240627	143500	10138235	5020	5020	5020	5020	0
343	20240627	143400	10138235	5020	5020	5020	5020	0
344	20240627	143300	10138235	5020	5020	5020	5020	0
345	20240627	143200	10138235	5020	5020	5020	5020	0
346	20240627	143100	10138235	5020	5020	5020	5020	0
347	20240627	143000	10138235	5020	5020	5020	5020	0
348	20240627	142900	10138235	5020	5020	5020	5020	0
349	20240627	142800	10138235	5020	5020	5020	5020	0
350	20240627	142700	10138235	5020	5020	5020	5020	0
351	20240627	142600	10138235	5020	5020	5020	5020	0
352	20240627	142500	10138235	5020	5020	5020	5020	1
353	20240627	142400	10133215	5020	5020	5020	5020	0
354	20240627	142300	10133215	5020	5020	5020	5020	1
355	20240627	142200	10128195	5020	5020	5020	5020	0
356	20240627	142100	10128195	5020	5020	5020	5020	0
357	20240627	142000	10128195	5020	5020	5020	5020	1
358	20240627	141900	10123175	5020	5020	5020	5020	0
359	20240627	141800	10123175	5020	5020	5020	5020	1
360	20240627	141700	10118155	5020	5020	5020	5020	0
361	20240627	141600	10118155	5020	5020	5020	5020	0
362	20240627	141500	10118155	5020	5020	5020	5020	0
363	20240627	141400	10118155	5020	5020	5020	5020	0
364	20240627	141300	10118155	5020	5020	5020	5020	0
365	20240627	141200	10118155	5020	5020	5020	5020	0
366	20240627	141100	10118155	5020	5020	5020	5020	0
367	20240627	141000	10118155	5020	5020	5020	5020	0
368	20240627	140900	10118155	5020	5020	5020	5020	0
369	20240627	140800	10118155	5020	5020	5020	5020	0
370	20240627	140700	10118155	5020	5020	5020	5020	0
371	20240627	140600	10118155	5020	5020	5020	5020	0
372	20240627	140500	10118155	5020	5020	5020	5020	1
373	20240627	140400	10113135	5020	5020	5020	5020	0
374	20240627	140300	10113135	5020	5020	5020	5020	3
375	20240627	140200	10098075	5020	5020	5020	5020	0
376	20240627	140100	10098075	5020	5020	5020	5020	1
377	20240627	140000	10093055	5020	5020	5020	5020	0
378	20240627	135900	10093055	5020	5020	5020	5020	0
379	20240627	135800	10093055	5020	5020	5020	5020	0
380	20240627	135700	10093055	5020	5020	5020	5020	0
381	20240627	135600	10093055	5020	5020	5020	5020	12
382	20240627	135500	10032815	5010	5010	5010	5010	2
383	20240627	135400	10022795	5020	5020	5020	5020	0
384	20240627	135300	10022795	5020	5020	5020	5020	0
385	20240627	135200	10022795	5020	5020	5020	5020	0
386	20240627	135100	10022795	5020	5020	5020	5020	0
387	20240627	135000	10022795	5020	5020	5020	5020	0
388	20240627	134900	10022795	5020	5020	5020	5020	0
389	20240627	134800	10022795	5020	5020	5020	5020	0
390	20240627	134700	10022795	5020	5020	5020	5020	0
391	20240627	134600	10022795	5020	5020	5020	5020	0
392	20240627	134500	10022795	5020	5020	5020	5020	0
393	20240627	134400	10022795	5020	5020	5020	5020	0
394	20240627	134300	10022795	5020	5020	5020	5020	0
395	20240627	134200	10022795	5020	5020	5020	5020	0
396	20240627	134100	10022795	5020	5020	5020	5020	0
397	20240627	134000	10022795	5020	5020	5020	5020	0
398	20240627	133900	10022795	5020	5020	5020	5020	0
399	20240627	133800	10022795	5020	5020	5020	5020	0
400	20240627	133700	10022795	5020	5020	5020	5020	0
401	20240627	133600	10022795	5020	5020	5020	5020	0
402	20240627	133500	10022795	5020	5020	5020	5020	0
403	20240627	133400	10022795	5020	5020	5020	5020	0
404	20240627	133300	10022795	5020	5020	5020	5020	0
405	20240627	133200	10022795	5020	5020	5020	5020	0
406	20240627	133100	10022795	5020	5010	5020	5010	60
407	20240627	133000	9722145	5010	5010	5010	5010	0
408	20240627	132900	9722145	5010	5010	5010	5010	0
409	20240627	132800	9722145	5010	5010	5010	5010	0
410	20240627	132700	9722145	5010	5010	5010	5010	0
411	20240627	132600	9722145	5010	5010	5010	5010	0
412	20240627	132500	9722145	5010	5010	5010	5010	1
413	20240627	132400	9717135	5010	5010	5010	5010	0
414	20240627	132300	9717135	5010	5010	5010	5010	0
415	20240627	132200	9717135	5010	5010	5010	5010	60
416	20240627	132100	9416535	5010	5010	5010	5010	0
417	20240627	132000	9416535	5010	5010	5010	5010	0
418	20240627	131900	9416535	5010	5010	5010	5010	0
419	20240627	131800	9416535	5010	5010	5010	5010	0
420	20240627	131700	9416535	5010	5010	5010	5010	30
421	20240627	131600	9266235	5010	5010	5010	5010	0
422	20240627	131500	9266235	5010	5010	5010	5010	0
423	20240627	131400	9266235	5010	5010	5010	5010	0
424	20240627	131300	9266235	5010	5010	5010	5010	0
425	20240627	131200	9266235	5010	5010	5010	5010	0
426	20240627	131100	9266235	5010	5010	5010	5010	0
427	20240627	131000	9266235	5010	5010	5010	5010	0
428	20240627	130900	9266235	5010	5010	5010	5010	0
429	20240627	130800	9266235	5010	5010	5010	5010	0
430	20240627	130700	9266235	5010	5010	5010	5010	10
431	20240627	130600	9216135	4985	4990	4990	4985	58
432	20240627	130500	8926740	4990	4990	4990	4990	0
433	20240627	130400	8926740	4990	4990	4990	4990	0
434	20240627	130300	8926740	4990	4990	4990	4990	0
435	20240627	130200	8926740	4990	4990	4990	4990	0
436	20240627	130100	8926740	4990	4990	4990	4990	0
437	20240627	130000	8926740	4990	4990	4990	4990	0
438	20240627	125900	8926740	4990	4990	4990	4990	0
439	20240627	125800	8926740	4990	4990	4990	4990	0
440	20240627	125700	8926740	4990	4990	4990	4990	0
441	20240627	125600	8926740	4990	4990	4990	4990	0
442	20240627	125500	8926740	4990	4990	4990	4990	0
443	20240627	125400	8926740	4990	4990	4990	4990	0
444	20240627	125300	8926740	4990	4990	4990	4990	0
445	20240627	125200	8926740	4990	4990	4990	4990	3
446	20240627	125100	8911770	5010	5010	5010	5010	0
447	20240627	125000	8911770	5010	5010	5010	5010	0
448	20240627	124900	8911770	5010	5010	5010	5010	0
449	20240627	124800	8911770	5010	5010	5010	5010	0
450	20240627	124700	8911770	5010	5010	5010	5010	0
451	20240627	124600	8911770	5010	5010	5010	5010	0
452	20240627	124500	8911770	5010	5010	5010	5010	0
453	20240627	124400	8911770	5010	5010	5010	5010	0
454	20240627	124300	8911770	5010	5010	5010	5010	0
455	20240627	124200	8911770	5010	5010	5010	5010	0
456	20240627	124100	8911770	5010	5010	5010	5010	0
457	20240627	124000	8911770	5010	5010	5010	5010	0
458	20240627	123900	8911770	5010	5010	5010	5010	0
459	20240627	123800	8911770	5010	5010	5010	5010	0
460	20240627	123700	8911770	5010	5010	5010	5010	0
461	20240627	123600	8911770	5010	5010	5010	5010	0
462	20240627	123500	8911770	5010	5010	5010	5010	0
463	20240627	123400	8911770	5010	5010	5010	5010	0
464	20240627	123300	8911770	5010	4985	5010	4985	122
465	20240627	123200	8303525	4985	4985	4985	4985	8
466	20240627	123100	8263645	4985	4985	4985	4985	0
467	20240627	123000	8263645	4985	4985	4985	4985	0
468	20240627	122900	8263645	4985	4985	4985	4985	0
469	20240627	122800	8263645	4985	4985	4985	4985	0
470	20240627	122700	8263645	4985	4985	4985	4985	0
471	20240627	122600	8263645	4985	4985	4985	4985	0
472	20240627	122500	8263645	4985	4985	4985	4985	0
473	20240627	122400	8263645	4985	4985	4985	4985	0
474	20240627	122300	8263645	4985	4985	4985	4985	0
475	20240627	122200	8263645	4985	4985	4985	4985	0
476	20240627	122100	8263645	4985	4985	4985	4985	0
477	20240627	122000	8263645	4985	4985	4985	4985	0
478	20240627	121900	8263645	4985	4985	4985	4985	0
479	20240627	121800	8263645	4985	4985	4985	4985	0
480	20240627	121700	8263645	4985	4985	4985	4985	0
481	20240627	121600	8263645	4985	4985	4985	4985	0
482	20240627	121500	8263645	4985	4985	4985	4985	0
483	20240627	121400	8263645	4985	4985	4985	4985	0
484	20240627	121300	8263645	4985	4985	4985	4985	0
485	20240627	121200	8263645	4985	4985	4985	4985	0
486	20240627	121100	8263645	4985	4985	4985	4985	0
487	20240627	121000	8263645	4985	4985	4985	4985	0
488	20240627	120900	8263645	4985	4985	4985	4985	0
489	20240627	120800	8263645	4985	4985	4985	4985	0
490	20240627	120700	8263645	4985	4985	4985	4985	0
491	20240627	120600	8263645	4985	4985	4985	4985	0
492	20240627	120500	8263645	4985	4985	4985	4985	0
493	20240627	120400	8263645	4985	4985	4985	4985	0
494	20240627	120300	8263645	4985	5010	5010	4985	71
495	20240627	120200	7909435	4980	4980	4980	4980	0
496	20240627	120100	7909435	4980	4980	4980	4980	0
497	20240627	120000	7909435	4980	4980	4980	4980	0
498	20240627	115900	7909435	4980	4980	4980	4980	0
499	20240627	115800	7909435	4980	4980	4980	4980	0
500	20240627	115700	7909435	4980	4985	4985	4980	55
501	20240627	115600	7635380	5010	5010	5010	5010	0
502	20240627	115500	7635380	5010	5010	5010	5010	0
503	20240627	115400	7635380	5010	5010	5010	5010	0
504	20240627	115300	7635380	5010	5010	5010	5010	0
505	20240627	115200	7635380	5010	5010	5010	5010	0
506	20240627	115100	7635380	5010	5010	5010	5010	0
507	20240627	115000	7635380	5010	5010	5010	5010	0
508	20240627	114900	7635380	5010	5010	5010	5010	0
509	20240627	114800	7635380	5010	5010	5010	5010	0
510	20240627	114700	7635380	5010	5010	5010	5010	0
511	20240627	114600	7635380	5010	5010	5010	5010	0
512	20240627	114500	7635380	5010	5010	5010	5010	0
513	20240627	114400	7635380	5010	5010	5010	5010	0
514	20240627	114300	7635380	5010	5010	5010	5010	0
515	20240627	114200	7635380	5010	5010	5010	5010	0
516	20240627	114100	7635380	5010	5010	5010	5010	0
517	20240627	114000	7635380	5010	5010	5010	5010	0
518	20240627	113900	7635380	5010	5010	5010	5010	0
519	20240627	113800	7635380	5010	5010	5010	5010	0
520	20240627	113700	7635380	5010	5010	5010	5010	0
521	20240627	113600	7635380	5010	5010	5010	5010	0
522	20240627	113500	7635380	5010	5010	5010	5010	0
523	20240627	113400	7635380	5010	5010	5010	5010	0
524	20240627	113300	7635380	5010	5010	5010	5010	0
525	20240627	113200	7635380	5010	5010	5010	5010	0
526	20240627	113100	7635380	5010	5010	5010	5010	0
527	20240627	113000	7635380	5010	5010	5010	5010	0
528	20240627	112900	7635380	5010	5010	5010	5010	0
529	20240627	112800	7635380	5010	5010	5010	5010	0
530	20240627	112700	7635380	5010	5010	5010	5010	0
531	20240627	112600	7635380	5010	5010	5010	5010	0
532	20240627	112500	7635380	5010	5010	5010	5010	0
533	20240627	112400	7635380	5010	5010	5010	5010	0
534	20240627	112300	7635380	5010	5010	5010	5010	0
535	20240627	112200	7635380	5010	5010	5010	5010	0
536	20240627	112100	7635380	5010	5010	5010	5010	0
537	20240627	112000	7635380	5010	5010	5010	5010	0
538	20240627	111900	7635380	5010	5010	5010	5010	0
539	20240627	111800	7635380	5010	5010	5010	5010	0
540	20240627	111700	7635380	5010	5010	5010	5010	0
541	20240627	111600	7635380	5010	5010	5010	5010	0
542	20240627	111500	7635380	5010	5010	5010	5010	0
543	20240627	111400	7635380	5010	5010	5010	5010	0
544	20240627	111300	7635380	5010	5010	5010	5010	0
545	20240627	111200	7635380	5010	5010	5010	5010	0
546	20240627	111100	7635380	5010	5010	5010	5010	0
547	20240627	111000	7635380	5010	5010	5010	5010	0
548	20240627	110900	7635380	5010	5010	5010	5010	0
549	20240627	110800	7635380	5010	5010	5010	5010	0
550	20240627	110700	7635380	5010	5010	5010	5010	0
551	20240627	110600	7635380	5010	5010	5010	5010	0
552	20240627	110500	7635380	5010	5010	5010	5010	0
553	20240627	110400	7635380	5010	5010	5010	5010	0
554	20240627	110300	7635380	5010	5010	5010	5010	0
555	20240627	110200	7635380	5010	5010	5010	5010	0
556	20240627	110100	7635380	5010	5010	5010	5010	0
557	20240627	110000	7635380	5010	5010	5010	5010	0
558	20240627	105900	7635380	5010	5010	5010	5010	0
559	20240627	105800	7635380	5010	5010	5010	5010	0
560	20240627	105700	7635380	5010	5010	5010	5010	0
561	20240627	105600	7635380	5010	5010	5010	5010	0
562	20240627	105500	7635380	5010	5010	5010	5010	0
563	20240627	105400	7635380	5010	5010	5010	5010	0
564	20240627	105300	7635380	5010	5010	5010	5010	0
565	20240627	105200	7635380	5010	5010	5010	5010	0
566	20240627	105100	7635380	5010	5010	5010	5010	0
567	20240627	105000	7635380	5010	5010	5010	5010	0
568	20240627	104900	7635380	5010	5010	5010	5010	0
569	20240627	104800	7635380	5010	5010	5010	5010	0
570	20240627	104700	7635380	5010	5010	5010	5010	1
571	20240627	104600	7630370	5010	5010	5010	5010	0
572	20240627	104500	7630370	5010	5010	5010	5010	0
573	20240627	104400	7630370	5010	5010	5010	5010	0
574	20240627	104300	7630370	5010	5010	5010	5010	1
575	20240627	104200	7625360	5010	5010	5010	5010	5
576	20240627	104100	7600310	5010	5010	5010	5010	0
577	20240627	104000	7600310	5010	5010	5010	5010	0
578	20240627	103900	7600310	5010	5010	5010	5010	0
579	20240627	103800	7600310	5010	5010	5010	5010	0
580	20240627	103700	7600310	5010	5010	5010	5010	0
581	20240627	103600	7600310	5010	5010	5010	5010	0
582	20240627	103500	7600310	5010	5010	5010	5010	0
583	20240627	103400	7600310	5010	5010	5010	5010	0
584	20240627	103300	7600310	5010	5010	5010	5010	0
585	20240627	103200	7600310	5010	5010	5010	5010	10
586	20240627	103100	7550210	5010	5010	5010	5010	0
587	20240627	103000	7550210	5010	5010	5010	5010	0
588	20240627	102900	7550210	5010	5010	5010	5010	0
589	20240627	102800	7550210	5010	5010	5010	5010	0
590	20240627	102700	7550210	5010	5010	5010	5010	0
591	20240627	102600	7550210	5010	5010	5010	5010	0
592	20240627	102500	7550210	5010	5010	5010	5010	0
593	20240627	102400	7550210	5010	5010	5010	5010	0
594	20240627	102300	7550210	5010	5010	5010	5010	0
595	20240627	102200	7550210	5010	5010	5010	5010	0
596	20240627	102100	7550210	5010	5010	5010	5010	0
597	20240627	102000	7550210	5010	5010	5010	5010	0
598	20240627	101900	7550210	5010	5010	5010	5010	0
599	20240627	101800	7550210	5010	5010	5010	5010	0
600	20240627	101700	7550210	5010	5010	5010	5010	0
601	20240627	101600	7550210	5010	5010	5010	5010	0
602	20240627	101500	7550210	5010	5010	5010	5010	0
603	20240627	101400	7550210	5010	5010	5010	5010	0
604	20240627	101300	7550210	5010	5010	5010	5010	0
605	20240627	101200	7550210	5010	5010	5010	5010	0
606	20240627	101100	7550210	5010	5010	5010	5010	0
607	20240627	101000	7550210	5010	4980	5010	4980	919
608	20240627	100900	2972990	5010	5010	5010	5010	0
609	20240627	100800	2972990	5010	5010	5010	5010	0
610	20240627	100700	2972990	5010	5010	5010	5010	0
611	20240627	100600	2972990	5010	5010	5010	5010	0
612	20240627	100500	2972990	5010	5010	5010	5010	0
613	20240627	100400	2972990	5010	5010	5010	5010	0
614	20240627	100300	2972990	5010	5010	5010	5010	0
615	20240627	100200	2972990	5010	5010	5010	5010	0
616	20240627	100100	2972990	5010	5010	5010	5010	0
617	20240627	100000	2972990	5010	5010	5010	5010	1
618	20240627	095900	2967980	5020	5020	5020	5020	0
619	20240627	095800	2967980	5020	5020	5020	5020	0
620	20240627	095700	2967980	5020	5020	5020	5020	0
621	20240627	095600	2967980	5020	5020	5020	5020	0
622	20240627	095500	2967980	5020	5020	5020	5020	0
623	20240627	095400	2967980	5020	5020	5020	5020	0
624	20240627	095300	2967980	5020	5020	5020	5020	0
625	20240627	095200	2967980	5020	5020	5020	5020	0
626	20240627	095100	2967980	5020	5020	5020	5020	0
627	20240627	095000	2967980	5020	5020	5020	5020	0
628	20240627	094900	2967980	5020	5020	5020	5020	0
629	20240627	094800	2967980	5020	5020	5020	5020	0
630	20240627	094700	2967980	5020	5020	5020	5020	0
631	20240627	094600	2967980	5020	5020	5020	5020	0
632	20240627	094500	2967980	5020	5020	5020	5020	0
633	20240627	094400	2967980	5020	5020	5020	5020	0
634	20240627	094300	2967980	5020	5020	5020	5020	0
635	20240627	094200	2967980	5020	5020	5020	5020	0
636	20240627	094100	2967980	5020	5020	5020	5020	0
637	20240627	094000	2967980	5020	5020	5020	5020	0
638	20240627	093900	2967980	5020	5020	5020	5020	0
639	20240627	093800	2967980	5020	5020	5020	5020	0
640	20240627	093700	2967980	5020	5020	5020	5020	0
641	20240627	093600	2967980	5020	5020	5020	5020	0
642	20240627	093500	2967980	5020	5020	5020	5020	0
643	20240627	093400	2967980	5020	5020	5020	5020	0
644	20240627	093300	2967980	5020	5020	5020	5020	0
645	20240627	093200	2967980	5020	5020	5020	5020	0
646	20240627	093100	2967980	5020	5020	5020	5020	10
647	20240627	093000	2917780	5020	4980	5020	4980	282
648	20240627	092900	1512620	4990	4990	4990	4990	253
649	20240627	092800	250150	4990	4990	4990	4990	0
650	20240627	092700	250150	4990	4990	4990	4990	0
651	20240627	092600	250150	4990	4990	4990	4990	0
652	20240627	092500	250150	4990	5000	5000	4990	25
653	20240627	092400	125345	5020	5020	5020	5020	0
654	20240627	092300	125345	5020	5020	5020	5020	0
655	20240627	092200	125345	5020	5020	5020	5020	0
656	20240627	092100	125345	5020	5020	5020	5020	2
657	20240627	092000	115305	5020	5020	5020	5020	1
658	20240627	091900	110285	5030	5030	5030	5030	0
659	20240627	091800	110285	5030	5030	5030	5030	0
660	20240627	091700	110285	5030	5030	5030	5030	0
661	20240627	091600	110285	5030	5030	5030	5030	0
662	20240627	091500	110285	5030	5030	5030	5030	0
663	20240627	091400	110285	5030	5030	5030	5030	0
664	20240627	091300	110285	5030	5030	5030	5030	0
665	20240627	091200	110285	5030	5030	5030	5030	0
666	20240627	091100	110285	5030	5030	5030	5030	0
667	20240627	091000	110285	5030	5030	5030	5030	0
668	20240627	090900	110285	5030	5030	5030	5030	0
669	20240627	090800	110285	5030	5030	5030	5030	10
670	20240627	090700	59985	5030	5030	5030	5030	0
671	20240627	090600	59985	5030	5030	5030	5030	0
672	20240627	090500	59985	5030	5030	5030	5030	0
673	20240627	090400	59985	5030	5030	5030	5030	0
674	20240627	090300	59985	5030	5030	5030	5030	1
675	20240627	090200	54955	5000	5000	5000	5000	0
676	20240627	090100	54955	5000	5000	5000	5000	1
677	20240627	090000	49955	5000	4995	5000	4995	10