KissMeData/311960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211200	8543400	5480	5480	5480	5480	7
3	20240627	211100	8543400	5480	5480	5480	5480	0
4	20240627	211000	8543400	5480	5480	5480	5480	0
5	20240627	210900	8543400	5480	5480	5480	5480	0
6	20240627	210800	8543400	5480	5480	5480	5480	0
7	20240627	210700	8543400	5480	5480	5480	5480	0
8	20240627	210600	8543400	5480	5480	5480	5480	0
9	20240627	210500	8543400	5480	5480	5480	5480	0
10	20240627	210400	8543400	5480	5480	5480	5480	0
11	20240627	210300	8543400	5480	5480	5480	5480	0
12	20240627	210200	8543400	5480	5480	5480	5480	0
13	20240627	210100	8543400	5480	5480	5480	5480	0
14	20240627	210000	8543400	5480	5480	5480	5480	0
15	20240627	205900	8543400	5480	5480	5480	5480	0
16	20240627	205800	8543400	5480	5480	5480	5480	0
17	20240627	205700	8543400	5480	5480	5480	5480	0
18	20240627	205600	8543400	5480	5480	5480	5480	0
19	20240627	205500	8543400	5480	5480	5480	5480	0
20	20240627	205400	8543400	5480	5480	5480	5480	0
21	20240627	205300	8543400	5480	5480	5480	5480	0
22	20240627	205200	8543400	5480	5480	5480	5480	0
23	20240627	205100	8543400	5480	5480	5480	5480	0
24	20240627	205000	8543400	5480	5480	5480	5480	0
25	20240627	204900	8543400	5480	5480	5480	5480	0
26	20240627	204800	8543400	5480	5480	5480	5480	0
27	20240627	204700	8543400	5480	5480	5480	5480	0
28	20240627	204600	8543400	5480	5480	5480	5480	0
29	20240627	204500	8543400	5480	5480	5480	5480	0
30	20240627	204400	8543400	5480	5480	5480	5480	0
31	20240627	204300	8543400	5480	5480	5480	5480	0
32	20240627	204200	8543400	5480	5480	5480	5480	7
33	20240627	204100	8543400	5480	5480	5480	5480	0
34	20240627	204000	8543400	5480	5480	5480	5480	0
35	20240627	203900	8543400	5480	5480	5480	5480	0
36	20240627	203800	8543400	5480	5480	5480	5480	0
37	20240627	203700	8543400	5480	5480	5480	5480	0
38	20240627	203600	8543400	5480	5480	5480	5480	0
39	20240627	203500	8543400	5480	5480	5480	5480	0
40	20240627	203400	8543400	5480	5480	5480	5480	0
41	20240627	203300	8543400	5480	5480	5480	5480	0
42	20240627	203200	8543400	5480	5480	5480	5480	0
43	20240627	203100	8543400	5480	5480	5480	5480	0
44	20240627	203000	8543400	5480	5480	5480	5480	0
45	20240627	202900	8543400	5480	5480	5480	5480	0
46	20240627	202800	8543400	5480	5480	5480	5480	0
47	20240627	202700	8543400	5480	5480	5480	5480	0
48	20240627	202600	8543400	5480	5480	5480	5480	0
49	20240627	202500	8543400	5480	5480	5480	5480	0
50	20240627	202400	8543400	5480	5480	5480	5480	0
51	20240627	202300	8543400	5480	5480	5480	5480	0
52	20240627	202200	8543400	5480	5480	5480	5480	0
53	20240627	202100	8543400	5480	5480	5480	5480	0
54	20240627	202000	8543400	5480	5480	5480	5480	0
55	20240627	201900	8543400	5480	5480	5480	5480	0
56	20240627	201800	8543400	5480	5480	5480	5480	0
57	20240627	201700	8543400	5480	5480	5480	5480	0
58	20240627	201600	8543400	5480	5480	5480	5480	0
59	20240627	201500	8543400	5480	5480	5480	5480	0
60	20240627	201400	8543400	5480	5480	5480	5480	0
61	20240627	201300	8543400	5480	5480	5480	5480	0
62	20240627	201200	8543400	5480	5480	5480	5480	7
63	20240627	201100	8543400	5480	5480	5480	5480	0
64	20240627	201000	8543400	5480	5480	5480	5480	0
65	20240627	200900	8543400	5480	5480	5480	5480	0
66	20240627	200800	8543400	5480	5480	5480	5480	0
67	20240627	200700	8543400	5480	5480	5480	5480	0
68	20240627	200600	8543400	5480	5480	5480	5480	0
69	20240627	200500	8543400	5480	5480	5480	5480	0
70	20240627	200400	8543400	5480	5480	5480	5480	0
71	20240627	200300	8543400	5480	5480	5480	5480	0
72	20240627	200200	8543400	5480	5480	5480	5480	0
73	20240627	200100	8543400	5480	5480	5480	5480	0
74	20240627	200000	8543400	5480	5480	5480	5480	0
75	20240627	195900	8543400	5480	5480	5480	5480	0
76	20240627	195800	8543400	5480	5480	5480	5480	0
77	20240627	195700	8543400	5480	5480	5480	5480	0
78	20240627	195600	8543400	5480	5480	5480	5480	0
79	20240627	195500	8543400	5480	5480	5480	5480	0
80	20240627	195400	8543400	5480	5480	5480	5480	0
81	20240627	195300	8543400	5480	5480	5480	5480	0
82	20240627	195200	8543400	5480	5480	5480	5480	0
83	20240627	195100	8543400	5480	5480	5480	5480	0
84	20240627	195000	8543400	5480	5480	5480	5480	0
85	20240627	194900	8543400	5480	5480	5480	5480	0
86	20240627	194800	8543400	5480	5480	5480	5480	0
87	20240627	194700	8543400	5480	5480	5480	5480	0
88	20240627	194600	8543400	5480	5480	5480	5480	0
89	20240627	194500	8543400	5480	5480	5480	5480	0
90	20240627	194400	8543400	5480	5480	5480	5480	0
91	20240627	194300	8543400	5480	5480	5480	5480	0
92	20240627	194200	8543400	5480	5480	5480	5480	7
93	20240627	194100	8543400	5480	5480	5480	5480	0
94	20240627	194000	8543400	5480	5480	5480	5480	0
95	20240627	193900	8543400	5480	5480	5480	5480	0
96	20240627	193800	8543400	5480	5480	5480	5480	0
97	20240627	193700	8543400	5480	5480	5480	5480	0
98	20240627	193600	8543400	5480	5480	5480	5480	0
99	20240627	193500	8543400	5480	5480	5480	5480	0
100	20240627	193400	8543400	5480	5480	5480	5480	0
101	20240627	193300	8543400	5480	5480	5480	5480	0
102	20240627	193200	8543400	5480	5480	5480	5480	0
103	20240627	193100	8543400	5480	5480	5480	5480	0
104	20240627	193000	8543400	5480	5480	5480	5480	0
105	20240627	192900	8543400	5480	5480	5480	5480	0
106	20240627	192800	8543400	5480	5480	5480	5480	0
107	20240627	192700	8543400	5480	5480	5480	5480	0
108	20240627	192600	8543400	5480	5480	5480	5480	0
109	20240627	192500	8543400	5480	5480	5480	5480	0
110	20240627	192400	8543400	5480	5480	5480	5480	0
111	20240627	192300	8543400	5480	5480	5480	5480	0
112	20240627	192200	8543400	5480	5480	5480	5480	0
113	20240627	192100	8543400	5480	5480	5480	5480	0
114	20240627	192000	8543400	5480	5480	5480	5480	0
115	20240627	191900	8543400	5480	5480	5480	5480	0
116	20240627	191800	8543400	5480	5480	5480	5480	0
117	20240627	191700	8543400	5480	5480	5480	5480	0
118	20240627	191600	8543400	5480	5480	5480	5480	0
119	20240627	191500	8543400	5480	5480	5480	5480	0
120	20240627	191400	8543400	5480	5480	5480	5480	0
121	20240627	191300	8543400	5480	5480	5480	5480	0
122	20240627	191200	8543400	5480	5480	5480	5480	7
123	20240627	191100	8543400	5480	5480	5480	5480	0
124	20240627	191000	8543400	5480	5480	5480	5480	0
125	20240627	190900	8543400	5480	5480	5480	5480	0
126	20240627	190800	8543400	5480	5480	5480	5480	0
127	20240627	190700	8543400	5480	5480	5480	5480	0
128	20240627	190600	8543400	5480	5480	5480	5480	0
129	20240627	190500	8543400	5480	5480	5480	5480	0
130	20240627	190400	8543400	5480	5480	5480	5480	0
131	20240627	190300	8543400	5480	5480	5480	5480	0
132	20240627	190200	8543400	5480	5480	5480	5480	0
133	20240627	190100	8543400	5480	5480	5480	5480	0
134	20240627	190000	8543400	5480	5480	5480	5480	0
135	20240627	185900	8543400	5480	5480	5480	5480	0
136	20240627	185800	8543400	5480	5480	5480	5480	0
137	20240627	185700	8543400	5480	5480	5480	5480	0
138	20240627	185600	8543400	5480	5480	5480	5480	0
139	20240627	185500	8543400	5480	5480	5480	5480	0
140	20240627	185400	8543400	5480	5480	5480	5480	0
141	20240627	185300	8543400	5480	5480	5480	5480	0
142	20240627	185200	8543400	5480	5480	5480	5480	0
143	20240627	185100	8543400	5480	5480	5480	5480	0
144	20240627	185000	8543400	5480	5480	5480	5480	0
145	20240627	184900	8543400	5480	5480	5480	5480	0
146	20240627	184800	8543400	5480	5480	5480	5480	0
147	20240627	184700	8543400	5480	5480	5480	5480	0
148	20240627	184600	8543400	5480	5480	5480	5480	0
149	20240627	184500	8543400	5480	5480	5480	5480	0
150	20240627	184400	8543400	5480	5480	5480	5480	0
151	20240627	184300	8543400	5480	5480	5480	5480	0
152	20240627	184200	8543400	5480	5480	5480	5480	7
153	20240627	184100	8543400	5480	5480	5480	5480	0
154	20240627	184000	8543400	5480	5480	5480	5480	0
155	20240627	183900	8543400	5480	5480	5480	5480	0
156	20240627	183800	8543400	5480	5480	5480	5480	0
157	20240627	183700	8543400	5480	5480	5480	5480	0
158	20240627	183600	8543400	5480	5480	5480	5480	0
159	20240627	183500	8543400	5480	5480	5480	5480	0
160	20240627	183400	8543400	5480	5480	5480	5480	0
161	20240627	183300	8543400	5480	5480	5480	5480	0
162	20240627	183200	8543400	5480	5480	5480	5480	0
163	20240627	183100	8543400	5480	5480	5480	5480	0
164	20240627	183000	8543400	5480	5480	5480	5480	0
165	20240627	182900	8543400	5480	5480	5480	5480	0
166	20240627	182800	8543400	5480	5480	5480	5480	0
167	20240627	182700	8543400	5480	5480	5480	5480	0
168	20240627	182600	8543400	5480	5480	5480	5480	0
169	20240627	182500	8543400	5480	5480	5480	5480	0
170	20240627	182400	8543400	5480	5480	5480	5480	0
171	20240627	182300	8543400	5480	5480	5480	5480	0
172	20240627	182200	8543400	5480	5480	5480	5480	0
173	20240627	182100	8543400	5480	5480	5480	5480	0
174	20240627	182000	8543400	5480	5480	5480	5480	0
175	20240627	181900	8543400	5480	5480	5480	5480	0
176	20240627	181800	8543400	5480	5480	5480	5480	0
177	20240627	181700	8543400	5480	5480	5480	5480	0
178	20240627	181600	8543400	5480	5480	5480	5480	0
179	20240627	181500	8543400	5480	5480	5480	5480	0
180	20240627	181400	8543400	5480	5480	5480	5480	0
181	20240627	181300	8543400	5480	5480	5480	5480	0
182	20240627	181200	8543400	5480	5480	5480	5480	7
183	20240627	181100	8543400	5480	5480	5480	5480	0
184	20240627	181000	8543400	5480	5480	5480	5480	0
185	20240627	180900	8543400	5480	5480	5480	5480	0
186	20240627	180800	8543400	5480	5480	5480	5480	0
187	20240627	180700	8543400	5480	5480	5480	5480	0
188	20240627	180600	8543400	5480	5480	5480	5480	0
189	20240627	180500	8543400	5480	5480	5480	5480	0
190	20240627	180400	8543400	5480	5480	5480	5480	0
191	20240627	180300	8543400	5480	5480	5480	5480	0
192	20240627	180200	8543400	5480	5480	5480	5480	0
193	20240627	180100	8543400	5480	5480	5480	5480	0
194	20240627	180000	8543400	5480	5480	5480	5480	0
195	20240627	175900	8543400	5480	5480	5480	5480	0
196	20240627	175800	8543400	5480	5480	5480	5480	0
197	20240627	175700	8543400	5480	5480	5480	5480	0
198	20240627	175600	8543400	5480	5480	5480	5480	0
199	20240627	175500	8543400	5480	5480	5480	5480	0
200	20240627	175400	8543400	5480	5480	5480	5480	0
201	20240627	175300	8543400	5480	5480	5480	5480	0
202	20240627	175200	8543400	5480	5480	5480	5480	0
203	20240627	175100	8543400	5480	5480	5480	5480	0
204	20240627	175000	8543400	5480	5480	5480	5480	0
205	20240627	174900	8543400	5480	5480	5480	5480	0
206	20240627	174800	8543400	5480	5480	5480	5480	0
207	20240627	174700	8543400	5480	5480	5480	5480	0
208	20240627	174600	8543400	5480	5480	5480	5480	0
209	20240627	174500	8543400	5480	5480	5480	5480	0
210	20240627	174400	8543400	5480	5480	5480	5480	0
211	20240627	174300	8543400	5480	5480	5480	5480	0
212	20240627	174200	8543400	5480	5480	5480	5480	7
213	20240627	174100	8543400	5480	5480	5480	5480	0
214	20240627	174000	8543400	5480	5480	5480	5480	0
215	20240627	173900	8543400	5480	5480	5480	5480	0
216	20240627	173800	8543400	5480	5480	5480	5480	0
217	20240627	173700	8543400	5480	5480	5480	5480	0
218	20240627	173600	8543400	5480	5480	5480	5480	0
219	20240627	173500	8543400	5480	5480	5480	5480	0
220	20240627	173400	8543400	5480	5480	5480	5480	0
221	20240627	173300	8543400	5480	5480	5480	5480	0
222	20240627	173200	8543400	5480	5480	5480	5480	0
223	20240627	173100	8543400	5480	5480	5480	5480	0
224	20240627	173000	8543400	5480	5480	5480	5480	0
225	20240627	172900	8543400	5480	5480	5480	5480	0
226	20240627	172800	8543400	5480	5480	5480	5480	0
227	20240627	172700	8543400	5480	5480	5480	5480	0
228	20240627	172600	8543400	5480	5480	5480	5480	0
229	20240627	172500	8543400	5480	5480	5480	5480	0
230	20240627	172400	8543400	5480	5480	5480	5480	0
231	20240627	172300	8543400	5480	5480	5480	5480	0
232	20240627	172200	8543400	5480	5480	5480	5480	0
233	20240627	172100	8543400	5480	5480	5480	5480	0
234	20240627	172000	8543400	5480	5480	5480	5480	0
235	20240627	171900	8543400	5480	5480	5480	5480	0
236	20240627	171800	8543400	5480	5480	5480	5480	0
237	20240627	171700	8543400	5480	5480	5480	5480	0
238	20240627	171600	8543400	5480	5480	5480	5480	0
239	20240627	171500	8543400	5480	5480	5480	5480	0
240	20240627	171400	8543400	5480	5480	5480	5480	0
241	20240627	171300	8543400	5480	5480	5480	5480	0
242	20240627	171200	8543400	5480	5480	5480	5480	7
243	20240627	171100	8543400	5480	5480	5480	5480	0
244	20240627	171000	8543400	5480	5480	5480	5480	0
245	20240627	170900	8543400	5480	5480	5480	5480	0
246	20240627	170800	8543400	5480	5480	5480	5480	0
247	20240627	170700	8543400	5480	5480	5480	5480	0
248	20240627	170600	8543400	5480	5480	5480	5480	0
249	20240627	170500	8543400	5480	5480	5480	5480	0
250	20240627	170400	8543400	5480	5480	5480	5480	0
251	20240627	170300	8543400	5480	5480	5480	5480	0
252	20240627	170200	8543400	5480	5480	5480	5480	0
253	20240627	170100	8543400	5480	5480	5480	5480	0
254	20240627	170000	8543400	5480	5480	5480	5480	0
255	20240627	165900	8543400	5480	5480	5480	5480	0
256	20240627	165800	8543400	5480	5480	5480	5480	0
257	20240627	165700	8543400	5480	5480	5480	5480	0
258	20240627	165600	8543400	5480	5480	5480	5480	0
259	20240627	165500	8543400	5480	5480	5480	5480	0
260	20240627	165400	8543400	5480	5480	5480	5480	0
261	20240627	165300	8543400	5480	5480	5480	5480	0
262	20240627	165200	8543400	5480	5480	5480	5480	0
263	20240627	165100	8543400	5480	5480	5480	5480	0
264	20240627	165000	8543400	5480	5480	5480	5480	0
265	20240627	164900	8543400	5480	5480	5480	5480	0
266	20240627	164800	8543400	5480	5480	5480	5480	0
267	20240627	164700	8543400	5480	5480	5480	5480	0
268	20240627	164600	8543400	5480	5480	5480	5480	0
269	20240627	164500	8543400	5480	5480	5480	5480	0
270	20240627	164400	8543400	5480	5480	5480	5480	0
271	20240627	164300	8543400	5480	5480	5480	5480	0
272	20240627	164200	8543400	5480	5480	5480	5480	7
273	20240627	164100	8543400	5480	5480	5480	5480	0
274	20240627	164000	8543400	5480	5480	5480	5480	0
275	20240627	163900	8543400	5480	5480	5480	5480	0
276	20240627	163800	8543400	5480	5480	5480	5480	0
277	20240627	163700	8543400	5480	5480	5480	5480	0
278	20240627	163600	8543400	5480	5480	5480	5480	0
279	20240627	163500	8543400	5480	5480	5480	5480	0
280	20240627	163400	8543400	5480	5480	5480	5480	0
281	20240627	163300	8543400	5480	5480	5480	5480	0
282	20240627	163200	8543400	5480	5480	5480	5480	0
283	20240627	163100	8543400	5480	5480	5480	5480	0
284	20240627	163000	8543400	5480	5480	5480	5480	0
285	20240627	162900	8543400	5480	5480	5480	5480	0
286	20240627	162800	8543400	5480	5480	5480	5480	0
287	20240627	162700	8543400	5480	5480	5480	5480	0
288	20240627	162600	8543400	5480	5480	5480	5480	0
289	20240627	162500	8543400	5480	5480	5480	5480	0
290	20240627	162400	8543400	5480	5480	5480	5480	0
291	20240627	162300	8543400	5480	5480	5480	5480	0
292	20240627	162200	8543400	5480	5480	5480	5480	0
293	20240627	162100	8543400	5480	5480	5480	5480	0
294	20240627	162000	8543400	5480	5480	5480	5480	0
295	20240627	161900	8543400	5480	5480	5480	5480	0
296	20240627	161800	8543400	5480	5480	5480	5480	0
297	20240627	161700	8543400	5480	5480	5480	5480	0
298	20240627	161600	8543400	5480	5480	5480	5480	0
299	20240627	161500	8543400	5480	5480	5480	5480	0
300	20240627	161400	8543400	5480	5480	5480	5480	0
301	20240627	161300	8543400	5480	5480	5480	5480	0
302	20240627	161200	8543400	5480	5480	5480	5480	7
303	20240627	161100	8543400	5480	5480	5480	5480	0
304	20240627	161000	8543400	5480	5480	5480	5480	0
305	20240627	160900	8543400	5480	5480	5480	5480	0
306	20240627	160800	8543400	5480	5480	5480	5480	0
307	20240627	160700	8543400	5480	5480	5480	5480	0
308	20240627	160600	8543400	5480	5480	5480	5480	0
309	20240627	160500	8543400	5480	5480	5480	5480	0
310	20240627	160400	8543400	5480	5480	5480	5480	0
311	20240627	160300	8543400	5480	5480	5480	5480	0
312	20240627	160200	8543400	5480	5480	5480	5480	0
313	20240627	160100	8543400	5480	5480	5480	5480	0
314	20240627	160000	8543400	5480	5480	5480	5480	0
315	20240627	155900	8543400	5480	5480	5480	5480	0
316	20240627	155800	8543400	5480	5480	5480	5480	0
317	20240627	155700	8543400	5480	5480	5480	5480	0
318	20240627	155600	8543400	5480	5480	5480	5480	0
319	20240627	155500	8543400	5480	5480	5480	5480	0
320	20240627	155400	8543400	5480	5480	5480	5480	0
321	20240627	155300	8543400	5480	5480	5480	5480	0
322	20240627	155200	8543400	5480	5480	5480	5480	0
323	20240627	155100	8543400	5480	5480	5480	5480	0
324	20240627	155000	8543400	5480	5480	5480	5480	0
325	20240627	154900	8543400	5480	5480	5480	5480	0
326	20240627	154800	8543400	5480	5480	5480	5480	0
327	20240627	154700	8543400	5480	5480	5480	5480	0
328	20240627	154600	8543400	5480	5480	5480	5480	0
329	20240627	154500	8543400	5480	5480	5480	5480	0
330	20240627	154400	8543400	5480	5480	5480	5480	0
331	20240627	154300	8543400	5480	5480	5480	5480	0
332	20240627	154200	8543400	5480	5480	5480	5480	7
333	20240627	154100	8543400	5480	5480	5480	5480	0
334	20240627	154000	8543400	5480	5480	5480	5480	0
335	20240627	153900	8543400	5480	5480	5480	5480	0
336	20240627	153800	8543400	5480	5480	5480	5480	0
337	20240627	153700	8543400	5480	5480	5480	5480	0
338	20240627	153600	8543400	5480	5480	5480	5480	0
339	20240627	153500	8543400	5480	5480	5480	5480	0
340	20240627	153400	8543400	5480	5480	5480	5480	0
341	20240627	153300	8543400	5480	5480	5480	5480	0
342	20240627	153200	8543400	5480	5480	5480	5480	0
343	20240627	153100	8543400	5480	5480	5480	5480	0
344	20240627	153000	8543400	5480	5480	5480	5480	0
345	20240627	152900	8543400	5480	5480	5480	5480	0
346	20240627	152800	8543400	5480	5480	5480	5480	0
347	20240627	152700	8543400	5480	5480	5480	5480	0
348	20240627	152600	8543400	5480	5480	5480	5480	0
349	20240627	152500	8543400	5480	5480	5480	5480	0
350	20240627	152400	8543400	5480	5480	5480	5480	0
351	20240627	152300	8543400	5480	5480	5480	5480	0
352	20240627	152200	8543400	5480	5480	5480	5480	0
353	20240627	152100	8543400	5480	5480	5480	5480	0
354	20240627	152000	8543400	5480	5480	5480	5480	0
355	20240627	151900	8543400	5480	5480	5480	5480	7
356	20240627	151800	8505040	5480	5480	5480	5480	0
357	20240627	151700	8505040	5480	5480	5480	5480	0
358	20240627	151600	8505040	5480	5480	5480	5480	0
359	20240627	151500	8505040	5480	5480	5480	5480	0
360	20240627	151400	8505040	5480	5480	5480	5480	0
361	20240627	151300	8505040	5480	5480	5480	5480	0
362	20240627	151200	8505040	5480	5480	5480	5480	0
363	20240627	151100	8505040	5480	5480	5480	5480	0
364	20240627	151000	8505040	5480	5480	5480	5480	0
365	20240627	150900	8505040	5480	5480	5480	5480	0
366	20240627	150800	8505040	5480	5480	5480	5480	0
367	20240627	150700	8505040	5480	5480	5480	5480	0
368	20240627	150600	8505040	5480	5480	5480	5480	0
369	20240627	150500	8505040	5480	5480	5480	5480	0
370	20240627	150400	8505040	5480	5480	5480	5480	0
371	20240627	150300	8505040	5480	5480	5480	5480	0
372	20240627	150200	8505040	5480	5480	5480	5480	0
373	20240627	150100	8505040	5480	5480	5480	5480	0
374	20240627	150000	8505040	5480	5480	5480	5480	0
375	20240627	145900	8505040	5480	5480	5480	5480	0
376	20240627	145800	8505040	5480	5480	5480	5480	0
377	20240627	145700	8505040	5480	5480	5480	5480	0
378	20240627	145600	8505040	5480	5480	5480	5480	0
379	20240627	145500	8505040	5480	5480	5480	5480	0
380	20240627	145400	8505040	5480	5480	5480	5480	0
381	20240627	145300	8505040	5480	5480	5480	5480	0
382	20240627	145200	8505040	5480	5480	5480	5480	0
383	20240627	145100	8505040	5480	5480	5480	5480	0
384	20240627	145000	8505040	5480	5480	5480	5480	0
385	20240627	144900	8505040	5480	5480	5480	5480	0
386	20240627	144800	8505040	5480	5480	5480	5480	0
387	20240627	144700	8505040	5480	5480	5480	5480	0
388	20240627	144600	8505040	5480	5480	5480	5480	0
389	20240627	144500	8505040	5480	5480	5480	5480	1
390	20240627	144400	8499560	5480	5480	5480	5480	0
391	20240627	144300	8499560	5480	5480	5480	5480	0
392	20240627	144200	8499560	5480	5480	5480	5480	0
393	20240627	144100	8499560	5480	5480	5480	5480	0
394	20240627	144000	8499560	5480	5480	5480	5480	0
395	20240627	143900	8499560	5480	5480	5480	5480	0
396	20240627	143800	8499560	5480	5480	5480	5480	0
397	20240627	143700	8499560	5480	5480	5480	5480	0
398	20240627	143600	8499560	5480	5480	5480	5480	0
399	20240627	143500	8499560	5480	5480	5480	5480	0
400	20240627	143400	8499560	5480	5480	5480	5480	0
401	20240627	143300	8499560	5480	5480	5480	5480	0
402	20240627	143200	8499560	5480	5480	5480	5480	0
403	20240627	143100	8499560	5480	5480	5480	5480	0
404	20240627	143000	8499560	5480	5480	5480	5480	0
405	20240627	142900	8499560	5480	5480	5480	5480	0
406	20240627	142800	8499560	5480	5480	5480	5480	0
407	20240627	142700	8499560	5480	5480	5480	5480	0
408	20240627	142600	8499560	5480	5480	5480	5480	0
409	20240627	142500	8499560	5480	5480	5480	5480	0
410	20240627	142400	8499560	5480	5480	5480	5480	0
411	20240627	142300	8499560	5480	5480	5480	5480	0
412	20240627	142200	8499560	5480	5480	5480	5480	0
413	20240627	142100	8499560	5480	5480	5480	5480	0
414	20240627	142000	8499560	5480	5480	5480	5480	0
415	20240627	141900	8499560	5480	5480	5480	5480	0
416	20240627	141800	8499560	5480	5480	5480	5480	0
417	20240627	141700	8499560	5480	5480	5480	5480	0
418	20240627	141600	8499560	5480	5480	5480	5480	0
419	20240627	141500	8499560	5480	5480	5480	5480	0
420	20240627	141400	8499560	5480	5480	5480	5480	0
421	20240627	141300	8499560	5480	5480	5480	5480	0
422	20240627	141200	8499560	5480	5480	5480	5480	0
423	20240627	141100	8499560	5480	5480	5480	5480	0
424	20240627	141000	8499560	5480	5480	5480	5480	0
425	20240627	140900	8499560	5480	5480	5480	5480	0
426	20240627	140800	8499560	5480	5480	5480	5480	0
427	20240627	140700	8499560	5480	5480	5480	5480	2
428	20240627	140600	8488600	5480	5480	5480	5480	0
429	20240627	140500	8488600	5480	5480	5480	5480	0
430	20240627	140400	8488600	5480	5480	5480	5480	1
431	20240627	140300	8483120	5400	5400	5400	5400	100
432	20240627	140200	7943120	5480	5480	5480	5480	0
433	20240627	140100	7943120	5480	5480	5480	5480	0
434	20240627	140000	7943120	5480	5480	5480	5480	0
435	20240627	135900	7943120	5480	5480	5480	5480	0
436	20240627	135800	7943120	5480	5480	5480	5480	0
437	20240627	135700	7943120	5480	5480	5480	5480	0
438	20240627	135600	7943120	5480	5480	5480	5480	0
439	20240627	135500	7943120	5480	5480	5480	5480	0
440	20240627	135400	7943120	5480	5480	5480	5480	0
441	20240627	135300	7943120	5480	5480	5480	5480	0
442	20240627	135200	7943120	5480	5480	5480	5480	0
443	20240627	135100	7943120	5480	5480	5480	5480	0
444	20240627	135000	7943120	5480	5480	5480	5480	0
445	20240627	134900	7943120	5480	5480	5480	5480	0
446	20240627	134800	7943120	5480	5480	5480	5480	0
447	20240627	134700	7943120	5480	5480	5480	5480	0
448	20240627	134600	7943120	5480	5480	5480	5480	0
449	20240627	134500	7943120	5480	5480	5480	5480	0
450	20240627	134400	7943120	5480	5480	5480	5480	0
451	20240627	134300	7943120	5480	5480	5480	5480	0
452	20240627	134200	7943120	5480	5480	5480	5480	0
453	20240627	134100	7943120	5480	5480	5480	5480	0
454	20240627	134000	7943120	5480	5480	5480	5480	0
455	20240627	133900	7943120	5480	5480	5480	5480	0
456	20240627	133800	7943120	5480	5480	5480	5480	0
457	20240627	133700	7943120	5480	5480	5480	5480	0
458	20240627	133600	7943120	5480	5480	5480	5480	0
459	20240627	133500	7943120	5480	5480	5480	5480	0
460	20240627	133400	7943120	5480	5480	5480	5480	0
461	20240627	133300	7943120	5480	5480	5480	5480	0
462	20240627	133200	7943120	5480	5480	5480	5480	0
463	20240627	133100	7943120	5480	5480	5480	5480	0
464	20240627	133000	7943120	5480	5480	5480	5480	0
465	20240627	132900	7943120	5480	5480	5480	5480	1
466	20240627	132800	7937640	5480	5480	5480	5480	1
467	20240627	132700	7932160	5480	5480	5480	5480	20
468	20240627	132600	7822560	5480	5480	5480	5480	0
469	20240627	132500	7822560	5480	5480	5480	5480	0
470	20240627	132400	7822560	5480	5480	5480	5480	0
471	20240627	132300	7822560	5480	5480	5480	5480	0
472	20240627	132200	7822560	5480	5480	5480	5480	0
473	20240627	132100	7822560	5480	5480	5480	5480	0
474	20240627	132000	7822560	5480	5480	5480	5480	0
475	20240627	131900	7822560	5480	5480	5480	5480	1
476	20240627	131800	7817080	5400	5400	5400	5400	0
477	20240627	131700	7817080	5400	5400	5400	5400	0
478	20240627	131600	7817080	5400	5400	5400	5400	0
479	20240627	131500	7817080	5400	5400	5400	5400	0
480	20240627	131400	7817080	5400	5400	5400	5400	0
481	20240627	131300	7817080	5400	5400	5400	5400	0
482	20240627	131200	7817080	5400	5400	5400	5400	0
483	20240627	131100	7817080	5400	5400	5400	5400	0
484	20240627	131000	7817080	5400	5400	5400	5400	0
485	20240627	130900	7817080	5400	5400	5400	5400	0
486	20240627	130800	7817080	5400	5400	5400	5400	41
487	20240627	130700	7595680	5390	5390	5390	5390	96
488	20240627	130600	7078240	5390	5390	5390	5390	0
489	20240627	130500	7078240	5390	5390	5390	5390	0
490	20240627	130400	7078240	5390	5390	5390	5390	0
491	20240627	130300	7078240	5390	5390	5390	5390	0
492	20240627	130200	7078240	5390	5390	5390	5390	0
493	20240627	130100	7078240	5390	5390	5390	5390	0
494	20240627	130000	7078240	5390	5390	5390	5390	0
495	20240627	125900	7078240	5390	5390	5390	5390	0
496	20240627	125800	7078240	5390	5390	5390	5390	0
497	20240627	125700	7078240	5390	5390	5390	5390	0
498	20240627	125600	7078240	5390	5390	5390	5390	0
499	20240627	125500	7078240	5390	5390	5390	5390	0
500	20240627	125400	7078240	5390	5390	5390	5390	0
501	20240627	125300	7078240	5390	5390	5390	5390	0
502	20240627	125200	7078240	5390	5390	5390	5390	0
503	20240627	125100	7078240	5390	5390	5390	5390	0
504	20240627	125000	7078240	5390	5390	5390	5390	0
505	20240627	124900	7078240	5390	5390	5390	5390	0
506	20240627	124800	7078240	5390	5390	5390	5390	0
507	20240627	124700	7078240	5390	5390	5390	5390	0
508	20240627	124600	7078240	5390	5390	5390	5390	0
509	20240627	124500	7078240	5390	5390	5390	5390	0
510	20240627	124400	7078240	5390	5390	5390	5390	0
511	20240627	124300	7078240	5390	5390	5390	5390	0
512	20240627	124200	7078240	5390	5390	5390	5390	0
513	20240627	124100	7078240	5390	5390	5390	5390	0
514	20240627	124000	7078240	5390	5390	5390	5390	0
515	20240627	123900	7078240	5390	5390	5390	5390	0
516	20240627	123800	7078240	5390	5390	5390	5390	0
517	20240627	123700	7078240	5390	5390	5390	5390	0
518	20240627	123600	7078240	5390	5390	5390	5390	0
519	20240627	123500	7078240	5390	5390	5390	5390	2
520	20240627	123400	7067460	5390	5390	5390	5390	0
521	20240627	123300	7067460	5390	5390	5390	5390	0
522	20240627	123200	7067460	5390	5390	5390	5390	0
523	20240627	123100	7067460	5390	5390	5390	5390	0
524	20240627	123000	7067460	5390	5390	5390	5390	0
525	20240627	122900	7067460	5390	5390	5390	5390	0
526	20240627	122800	7067460	5390	5390	5390	5390	0
527	20240627	122700	7067460	5390	5390	5390	5390	0
528	20240627	122600	7067460	5390	5390	5390	5390	0
529	20240627	122500	7067460	5390	5390	5390	5390	0
530	20240627	122400	7067460	5390	5390	5390	5390	0
531	20240627	122300	7067460	5390	5390	5390	5390	0
532	20240627	122200	7067460	5390	5390	5390	5390	0
533	20240627	122100	7067460	5390	5390	5390	5390	0
534	20240627	122000	7067460	5390	5390	5390	5390	0
535	20240627	121900	7067460	5390	5390	5390	5390	0
536	20240627	121800	7067460	5390	5390	5390	5390	0
537	20240627	121700	7067460	5390	5390	5390	5390	0
538	20240627	121600	7067460	5390	5390	5390	5390	0
539	20240627	121500	7067460	5390	5390	5390	5390	0
540	20240627	121400	7067460	5390	5390	5390	5390	0
541	20240627	121300	7067460	5390	5390	5390	5390	0
542	20240627	121200	7067460	5390	5390	5390	5390	0
543	20240627	121100	7067460	5390	5390	5390	5390	0
544	20240627	121000	7067460	5390	5390	5390	5390	0
545	20240627	120900	7067460	5390	5390	5390	5390	2
546	20240627	120800	7056680	5200	5200	5200	5200	0
547	20240627	120700	7056680	5200	5200	5200	5200	0
548	20240627	120600	7056680	5200	5200	5200	5200	0
549	20240627	120500	7056680	5200	5200	5200	5200	0
550	20240627	120400	7056680	5200	5200	5200	5200	0
551	20240627	120300	7056680	5200	5200	5200	5200	0
552	20240627	120200	7056680	5200	5200	5200	5200	0
553	20240627	120100	7056680	5200	5200	5200	5200	0
554	20240627	120000	7056680	5200	5200	5200	5200	0
555	20240627	115900	7056680	5200	5200	5200	5200	0
556	20240627	115800	7056680	5200	5200	5200	5200	0
557	20240627	115700	7056680	5200	5200	5200	5200	0
558	20240627	115600	7056680	5200	5200	5200	5200	0
559	20240627	115500	7056680	5200	5200	5200	5200	0
560	20240627	115400	7056680	5200	5200	5200	5200	0
561	20240627	115300	7056680	5200	5200	5200	5200	0
562	20240627	115200	7056680	5200	5200	5200	5200	0
563	20240627	115100	7056680	5200	5200	5200	5200	47
564	20240627	115000	6812280	5300	5300	5300	5300	0
565	20240627	114900	6812280	5300	5300	5300	5300	0
566	20240627	114800	6812280	5300	5300	5300	5300	10
567	20240627	114700	6759280	5300	5300	5300	5300	0
568	20240627	114600	6759280	5300	5300	5300	5300	0
569	20240627	114500	6759280	5300	5300	5300	5300	0
570	20240627	114400	6759280	5300	5300	5300	5300	0
571	20240627	114300	6759280	5300	5300	5300	5300	0
572	20240627	114200	6759280	5300	5300	5300	5300	0
573	20240627	114100	6759280	5300	5300	5300	5300	0
574	20240627	114000	6759280	5300	5300	5300	5300	0
575	20240627	113900	6759280	5300	5300	5300	5300	0
576	20240627	113800	6759280	5300	5300	5300	5300	0
577	20240627	113700	6759280	5300	5300	5300	5300	0
578	20240627	113600	6759280	5300	5300	5300	5300	0
579	20240627	113500	6759280	5300	5300	5300	5300	0
580	20240627	113400	6759280	5300	5300	5300	5300	0
581	20240627	113300	6759280	5300	5300	5300	5300	0
582	20240627	113200	6759280	5300	5300	5300	5300	0
583	20240627	113100	6759280	5300	5300	5300	5300	0
584	20240627	113000	6759280	5300	5300	5300	5300	0
585	20240627	112900	6759280	5300	5300	5300	5300	0
586	20240627	112800	6759280	5300	5300	5300	5300	0
587	20240627	112700	6759280	5300	5300	5300	5300	0
588	20240627	112600	6759280	5300	5300	5300	5300	0
589	20240627	112500	6759280	5300	5300	5300	5300	0
590	20240627	112400	6759280	5300	5300	5300	5300	0
591	20240627	112300	6759280	5300	5300	5300	5300	0
592	20240627	112200	6759280	5300	5300	5300	5300	0
593	20240627	112100	6759280	5300	5300	5300	5300	0
594	20240627	112000	6759280	5300	5300	5300	5300	0
595	20240627	111900	6759280	5300	5300	5300	5300	0
596	20240627	111800	6759280	5300	5300	5300	5300	0
597	20240627	111700	6759280	5300	5300	5300	5300	0
598	20240627	111600	6759280	5300	5300	5300	5300	0
599	20240627	111500	6759280	5300	5300	5300	5300	0
600	20240627	111400	6759280	5300	5300	5300	5300	0
601	20240627	111300	6759280	5300	5300	5300	5300	0
602	20240627	111200	6759280	5300	5300	5300	5300	0
603	20240627	111100	6759280	5300	5300	5300	5300	0
604	20240627	111000	6759280	5300	5300	5300	5300	0
605	20240627	110900	6759280	5300	5300	5300	5300	0
606	20240627	110800	6759280	5300	5300	5300	5300	0
607	20240627	110700	6759280	5300	5300	5300	5300	0
608	20240627	110600	6759280	5300	5300	5300	5300	0
609	20240627	110500	6759280	5300	5300	5300	5300	0
610	20240627	110400	6759280	5300	5300	5300	5300	0
611	20240627	110300	6759280	5300	5300	5300	5300	0
612	20240627	110200	6759280	5300	5300	5300	5300	0
613	20240627	110100	6759280	5300	5300	5300	5300	0
614	20240627	110000	6759280	5300	5300	5300	5300	149
615	20240627	105900	5969580	5390	5390	5390	5390	0
616	20240627	105800	5969580	5390	5390	5390	5390	0
617	20240627	105700	5969580	5390	5390	5390	5390	0
618	20240627	105600	5969580	5390	5390	5390	5390	0
619	20240627	105500	5969580	5390	5390	5390	5390	0
620	20240627	105400	5969580	5390	5390	5390	5390	0
621	20240627	105300	5969580	5390	5390	5390	5390	0
622	20240627	105200	5969580	5390	5390	5390	5390	0
623	20240627	105100	5969580	5390	5390	5390	5390	0
624	20240627	105000	5969580	5390	5390	5390	5390	0
625	20240627	104900	5969580	5390	5390	5390	5390	0
626	20240627	104800	5969580	5390	5390	5390	5390	0
627	20240627	104700	5969580	5390	5390	5390	5390	0
628	20240627	104600	5969580	5390	5390	5390	5390	0
629	20240627	104500	5969580	5390	5390	5390	5390	0
630	20240627	104400	5969580	5390	5390	5390	5390	0
631	20240627	104300	5969580	5390	5390	5390	5390	0
632	20240627	104200	5969580	5390	5390	5390	5390	0
633	20240627	104100	5969580	5390	5390	5390	5390	0
634	20240627	104000	5969580	5390	5390	5390	5390	0
635	20240627	103900	5969580	5390	5390	5390	5390	4
636	20240627	103800	5948020	5300	5300	5300	5300	0
637	20240627	103700	5948020	5300	5300	5300	5300	0
638	20240627	103600	5948020	5300	5300	5300	5300	0
639	20240627	103500	5948020	5300	5300	5300	5300	0
640	20240627	103400	5948020	5300	5300	5300	5300	351
641	20240627	103300	4087720	5300	5300	5300	5300	0
642	20240627	103200	4087720	5300	5300	5300	5300	0
643	20240627	103100	4087720	5300	5300	5300	5300	0
644	20240627	103000	4087720	5300	5300	5300	5300	0
645	20240627	102900	4087720	5300	5300	5300	5300	0
646	20240627	102800	4087720	5300	5300	5300	5300	0
647	20240627	102700	4087720	5300	5300	5300	5300	0
648	20240627	102600	4087720	5300	5300	5300	5300	0
649	20240627	102500	4087720	5300	5300	5300	5300	0
650	20240627	102400	4087720	5300	5300	5300	5300	0
651	20240627	102300	4087720	5300	5300	5300	5300	0
652	20240627	102200	4087720	5300	5300	5300	5300	0
653	20240627	102100	4087720	5300	5300	5300	5300	0
654	20240627	102000	4087720	5300	5300	5300	5300	0
655	20240627	101900	4087720	5300	5300	5300	5300	0
656	20240627	101800	4087720	5300	5300	5300	5300	0
657	20240627	101700	4087720	5300	5300	5300	5300	0
658	20240627	101600	4087720	5300	5300	5300	5300	0
659	20240627	101500	4087720	5300	5300	5300	5300	0
660	20240627	101400	4087720	5300	5300	5300	5300	0
661	20240627	101300	4087720	5300	5300	5300	5300	0
662	20240627	101200	4087720	5300	5300	5300	5300	0
663	20240627	101100	4087720	5300	5300	5300	5300	148
664	20240627	101000	3303320	5300	5300	5300	5300	252
665	20240627	100900	1967720	5300	5300	5300	5300	0
666	20240627	100800	1967720	5300	5300	5300	5300	0
667	20240627	100700	1967720	5300	5300	5300	5300	0
668	20240627	100600	1967720	5300	5300	5300	5300	0
669	20240627	100500	1967720	5300	5300	5300	5300	0
670	20240627	100400	1967720	5300	5300	5300	5300	0
671	20240627	100300	1967720	5300	5300	5300	5300	0
672	20240627	100200	1967720	5300	5300	5300	5300	0
673	20240627	100100	1967720	5300	5300	5300	5300	0
674	20240627	100000	1967720	5300	5300	5300	5300	0
675	20240627	095900	1967720	5300	5300	5300	5300	0
676	20240627	095800	1967720	5300	5300	5300	5300	0
677	20240627	095700	1967720	5300	5300	5300	5300	0
678	20240627	095600	1967720	5300	5300	5300	5300	0
679	20240627	095500	1967720	5300	5300	5300	5300	300
680	20240627	095400	377720	5400	5400	5400	5400	0
681	20240627	095300	377720	5400	5400	5400	5400	0
682	20240627	095200	377720	5400	5400	5400	5400	0
683	20240627	095100	377720	5400	5400	5400	5400	0
684	20240627	095000	377720	5400	5400	5400	5400	0
685	20240627	094900	377720	5400	5400	5400	5400	0
686	20240627	094800	377720	5400	5400	5400	5400	0
687	20240627	094700	377720	5400	5400	5400	5400	0
688	20240627	094600	377720	5400	5400	5400	5400	0
689	20240627	094500	377720	5400	5400	5400	5400	0
690	20240627	094400	377720	5400	5400	5400	5400	0
691	20240627	094300	377720	5400	5400	5400	5400	0
692	20240627	094200	377720	5400	5400	5400	5400	0
693	20240627	094100	377720	5400	5400	5400	5400	0
694	20240627	094000	377720	5400	5400	5400	5400	0
695	20240627	093900	377720	5400	5400	5400	5400	0
696	20240627	093800	377720	5400	5400	5400	5400	0
697	20240627	093700	377720	5400	5400	5400	5400	0
698	20240627	093600	377720	5400	5400	5400	5400	0
699	20240627	093500	377720	5400	5400	5400	5400	0
700	20240627	093400	377720	5400	5400	5400	5400	0
701	20240627	093300	377720	5400	5400	5400	5400	0
702	20240627	093200	377720	5400	5400	5400	5400	0
703	20240627	093100	377720	5400	5400	5400	5400	0
704	20240627	093000	377720	5400	5400	5400	5400	0
705	20240627	092900	377720	5400	5400	5400	5400	0
706	20240627	092800	377720	5400	5400	5400	5400	3
707	20240627	092700	361520	5400	5200	5400	5200	36
708	20240627	092600	174120	5200	5200	5200	5200	0
709	20240627	092500	174120	5200	5200	5200	5200	0
710	20240627	092400	174120	5200	5200	5200	5200	0
711	20240627	092300	174120	5200	5200	5200	5200	0
712	20240627	092200	174120	5200	5200	5200	5200	0
713	20240627	092100	174120	5200	5200	5200	5200	10
714	20240627	092000	122120	5550	5550	5550	5550	0
715	20240627	091900	122120	5550	5550	5550	5550	0
716	20240627	091800	122120	5550	5550	5550	5550	0
717	20240627	091700	122120	5550	5550	5550	5550	0
718	20240627	091600	122120	5550	5550	5550	5550	0
719	20240627	091500	122120	5550	5550	5550	5550	0
720	20240627	091400	122120	5550	5550	5550	5550	0
721	20240627	091300	122120	5550	5550	5550	5550	0
722	20240627	091200	122120	5550	5550	5550	5550	10
723	20240627	091100	66620	5550	5550	5550	5550	10
724	20240627	091000	11120	5560	5560	5560	5560	0
725	20240627	090900	11120	5560	5560	5560	5560	0
726	20240627	090800	11120	5560	5560	5560	5560	0
727	20240627	090700	11120	5560	5560	5560	5560	0
728	20240627	090600	11120	5560	5560	5560	5560	0
729	20240627	090500	11120	5560	5560	5560	5560	2
730	20240627	090400	0	5390	5390	5390	5390	0
731	20240627	090300	0	5390	5390	5390	5390	0
732	20240627	090200	0	5390	5390	5390	5390	0
733	20240627	090100	0	5390	5390	5390	5390	0
734	20240627	090000	0	5390	5390	5390	5390	0