KissMeData/001420/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183400	13482370	4090	4090	4090	4090	304
3	20240627	183300	13482370	4090	4090	4090	4090	0
4	20240627	183200	13482370	4090	4090	4090	4090	0
5	20240627	183100	13482370	4090	4090	4090	4090	0
6	20240627	183000	13482370	4090	4090	4090	4090	0
7	20240627	182900	13482370	4090	4090	4090	4090	0
8	20240627	182800	13482370	4090	4090	4090	4090	0
9	20240627	182700	13482370	4090	4090	4090	4090	0
10	20240627	182600	13482370	4090	4090	4090	4090	0
11	20240627	182500	13482370	4090	4090	4090	4090	0
12	20240627	182400	13482370	4090	4090	4090	4090	0
13	20240627	182300	13482370	4090	4090	4090	4090	0
14	20240627	182200	13482370	4090	4090	4090	4090	0
15	20240627	182100	13482370	4090	4090	4090	4090	0
16	20240627	182000	13482370	4090	4090	4090	4090	0
17	20240627	181900	13482370	4090	4090	4090	4090	0
18	20240627	181800	13482370	4090	4090	4090	4090	0
19	20240627	181700	13482370	4090	4090	4090	4090	0
20	20240627	181600	13482370	4090	4090	4090	4090	0
21	20240627	181500	13482370	4090	4090	4090	4090	0
22	20240627	181400	13482370	4090	4090	4090	4090	0
23	20240627	181300	13482370	4090	4090	4090	4090	0
24	20240627	181200	13482370	4090	4090	4090	4090	0
25	20240627	181100	13482370	4090	4090	4090	4090	0
26	20240627	181000	13482370	4090	4090	4090	4090	0
27	20240627	180900	13482370	4090	4090	4090	4090	0
28	20240627	180800	13482370	4090	4090	4090	4090	0
29	20240627	180700	13482370	4090	4090	4090	4090	0
30	20240627	180600	13482370	4090	4090	4090	4090	0
31	20240627	180500	13482370	4090	4090	4090	4090	0
32	20240627	180400	13482370	4090	4090	4090	4090	304
33	20240627	180300	13482370	4090	4090	4090	4090	0
34	20240627	180200	13482370	4090	4090	4090	4090	0
35	20240627	180100	13482370	4090	4090	4090	4090	0
36	20240627	180000	13482370	4090	4090	4090	4090	0
37	20240627	175900	13482370	4090	4090	4090	4090	0
38	20240627	175800	13482370	4090	4090	4090	4090	0
39	20240627	175700	13482370	4090	4090	4090	4090	0
40	20240627	175600	13482370	4090	4090	4090	4090	0
41	20240627	175500	13482370	4090	4090	4090	4090	0
42	20240627	175400	13482370	4090	4090	4090	4090	0
43	20240627	175300	13482370	4090	4090	4090	4090	0
44	20240627	175200	13482370	4090	4090	4090	4090	0
45	20240627	175100	13482370	4090	4090	4090	4090	0
46	20240627	175000	13482370	4090	4090	4090	4090	0
47	20240627	174900	13482370	4090	4090	4090	4090	0
48	20240627	174800	13482370	4090	4090	4090	4090	0
49	20240627	174700	13482370	4090	4090	4090	4090	0
50	20240627	174600	13482370	4090	4090	4090	4090	0
51	20240627	174500	13482370	4090	4090	4090	4090	0
52	20240627	174400	13482370	4090	4090	4090	4090	0
53	20240627	174300	13482370	4090	4090	4090	4090	0
54	20240627	174200	13482370	4090	4090	4090	4090	0
55	20240627	174100	13482370	4090	4090	4090	4090	0
56	20240627	174000	13482370	4090	4090	4090	4090	0
57	20240627	173900	13482370	4090	4090	4090	4090	0
58	20240627	173800	13482370	4090	4090	4090	4090	0
59	20240627	173700	13482370	4090	4090	4090	4090	0
60	20240627	173600	13482370	4090	4090	4090	4090	0
61	20240627	173500	13482370	4090	4090	4090	4090	0
62	20240627	173400	13482370	4090	4090	4090	4090	304
63	20240627	173300	13482370	4090	4090	4090	4090	0
64	20240627	173200	13482370	4090	4090	4090	4090	0
65	20240627	173100	13482370	4090	4090	4090	4090	0
66	20240627	173000	13482370	4090	4090	4090	4090	0
67	20240627	172900	13482370	4090	4090	4090	4090	0
68	20240627	172800	13482370	4090	4090	4090	4090	0
69	20240627	172700	13482370	4090	4090	4090	4090	0
70	20240627	172600	13482370	4090	4090	4090	4090	0
71	20240627	172500	13482370	4090	4090	4090	4090	0
72	20240627	172400	13482370	4090	4090	4090	4090	0
73	20240627	172300	13482370	4090	4090	4090	4090	0
74	20240627	172200	13482370	4090	4090	4090	4090	0
75	20240627	172100	13482370	4090	4090	4090	4090	0
76	20240627	172000	13482370	4090	4090	4090	4090	0
77	20240627	171900	13482370	4090	4090	4090	4090	0
78	20240627	171800	13482370	4090	4090	4090	4090	0
79	20240627	171700	13482370	4090	4090	4090	4090	0
80	20240627	171600	13482370	4090	4090	4090	4090	0
81	20240627	171500	13482370	4090	4090	4090	4090	0
82	20240627	171400	13482370	4090	4090	4090	4090	0
83	20240627	171300	13482370	4090	4090	4090	4090	0
84	20240627	171200	13482370	4090	4090	4090	4090	0
85	20240627	171100	13482370	4090	4090	4090	4090	0
86	20240627	171000	13482370	4090	4090	4090	4090	0
87	20240627	170900	13482370	4090	4090	4090	4090	0
88	20240627	170800	13482370	4090	4090	4090	4090	0
89	20240627	170700	13482370	4090	4090	4090	4090	0
90	20240627	170600	13482370	4090	4090	4090	4090	0
91	20240627	170500	13482370	4090	4090	4090	4090	0
92	20240627	170400	13482370	4090	4090	4090	4090	304
93	20240627	170300	13482370	4090	4090	4090	4090	0
94	20240627	170200	13482370	4090	4090	4090	4090	0
95	20240627	170100	13482370	4090	4090	4090	4090	0
96	20240627	170000	13482370	4090	4090	4090	4090	0
97	20240627	165900	13482370	4090	4090	4090	4090	0
98	20240627	165800	13482370	4090	4090	4090	4090	0
99	20240627	165700	13482370	4090	4090	4090	4090	0
100	20240627	165600	13482370	4090	4090	4090	4090	0
101	20240627	165500	13482370	4090	4090	4090	4090	0
102	20240627	165400	13482370	4090	4090	4090	4090	0
103	20240627	165300	13482370	4090	4090	4090	4090	0
104	20240627	165200	13482370	4090	4090	4090	4090	0
105	20240627	165100	13482370	4090	4090	4090	4090	0
106	20240627	165000	13482370	4090	4090	4090	4090	0
107	20240627	164900	13482370	4090	4090	4090	4090	0
108	20240627	164800	13482370	4090	4090	4090	4090	0
109	20240627	164700	13482370	4090	4090	4090	4090	0
110	20240627	164600	13482370	4090	4090	4090	4090	0
111	20240627	164500	13482370	4090	4090	4090	4090	0
112	20240627	164400	13482370	4090	4090	4090	4090	0
113	20240627	164300	13482370	4090	4090	4090	4090	0
114	20240627	164200	13482370	4090	4090	4090	4090	0
115	20240627	164100	13482370	4090	4090	4090	4090	0
116	20240627	164000	13482370	4090	4090	4090	4090	0
117	20240627	163900	13482370	4090	4090	4090	4090	0
118	20240627	163800	13482370	4090	4090	4090	4090	0
119	20240627	163700	13482370	4090	4090	4090	4090	0
120	20240627	163600	13482370	4090	4090	4090	4090	0
121	20240627	163500	13482370	4090	4090	4090	4090	0
122	20240627	163400	13482370	4090	4090	4090	4090	304
123	20240627	163300	13482370	4090	4090	4090	4090	0
124	20240627	163200	13482370	4090	4090	4090	4090	0
125	20240627	163100	13482370	4090	4090	4090	4090	0
126	20240627	163000	13482370	4090	4090	4090	4090	0
127	20240627	162900	13482370	4090	4090	4090	4090	0
128	20240627	162800	13482370	4090	4090	4090	4090	0
129	20240627	162700	13482370	4090	4090	4090	4090	0
130	20240627	162600	13482370	4090	4090	4090	4090	0
131	20240627	162500	13482370	4090	4090	4090	4090	0
132	20240627	162400	13482370	4090	4090	4090	4090	0
133	20240627	162300	13482370	4090	4090	4090	4090	0
134	20240627	162200	13482370	4090	4090	4090	4090	0
135	20240627	162100	13482370	4090	4090	4090	4090	0
136	20240627	162000	13482370	4090	4090	4090	4090	0
137	20240627	161900	13482370	4090	4090	4090	4090	0
138	20240627	161800	13482370	4090	4090	4090	4090	0
139	20240627	161700	13482370	4090	4090	4090	4090	0
140	20240627	161600	13482370	4090	4090	4090	4090	0
141	20240627	161500	13482370	4090	4090	4090	4090	0
142	20240627	161400	13482370	4090	4090	4090	4090	0
143	20240627	161300	13482370	4090	4090	4090	4090	0
144	20240627	161200	13482370	4090	4090	4090	4090	0
145	20240627	161100	13482370	4090	4090	4090	4090	0
146	20240627	161000	13482370	4090	4090	4090	4090	0
147	20240627	160900	13482370	4090	4090	4090	4090	0
148	20240627	160800	13482370	4090	4090	4090	4090	0
149	20240627	160700	13482370	4090	4090	4090	4090	0
150	20240627	160600	13482370	4090	4090	4090	4090	0
151	20240627	160500	13482370	4090	4090	4090	4090	0
152	20240627	160400	13482370	4090	4090	4090	4090	304
153	20240627	160300	13482370	4090	4090	4090	4090	0
154	20240627	160200	13482370	4090	4090	4090	4090	0
155	20240627	160100	13482370	4090	4090	4090	4090	0
156	20240627	160000	13482370	4090	4090	4090	4090	0
157	20240627	155900	13482370	4090	4090	4090	4090	0
158	20240627	155800	13482370	4090	4090	4090	4090	0
159	20240627	155700	13482370	4090	4090	4090	4090	0
160	20240627	155600	13482370	4090	4090	4090	4090	0
161	20240627	155500	13482370	4090	4090	4090	4090	0
162	20240627	155400	13482370	4090	4090	4090	4090	0
163	20240627	155300	13482370	4090	4090	4090	4090	0
164	20240627	155200	13482370	4090	4090	4090	4090	0
165	20240627	155100	13482370	4090	4090	4090	4090	0
166	20240627	155000	13482370	4090	4090	4090	4090	0
167	20240627	154900	13482370	4090	4090	4090	4090	0
168	20240627	154800	13482370	4090	4090	4090	4090	0
169	20240627	154700	13482370	4090	4090	4090	4090	0
170	20240627	154600	13482370	4090	4090	4090	4090	0
171	20240627	154500	13482370	4090	4090	4090	4090	0
172	20240627	154400	13482370	4090	4090	4090	4090	0
173	20240627	154300	13482370	4090	4090	4090	4090	0
174	20240627	154200	13482370	4090	4090	4090	4090	0
175	20240627	154100	13482370	4090	4090	4090	4090	0
176	20240627	154000	13482370	4090	4090	4090	4090	0
177	20240627	153900	13482370	4090	4090	4090	4090	0
178	20240627	153800	13482370	4090	4090	4090	4090	0
179	20240627	153700	13482370	4090	4090	4090	4090	0
180	20240627	153600	13482370	4090	4090	4090	4090	0
181	20240627	153500	13482370	4090	4090	4090	4090	0
182	20240627	153400	13482370	4090	4090	4090	4090	304
183	20240627	153300	13482370	4090	4090	4090	4090	0
184	20240627	153200	13482370	4090	4090	4090	4090	0
185	20240627	153100	13482370	4090	4090	4090	4090	0
186	20240627	153000	13482370	4090	4090	4090	4090	304
187	20240627	152900	12239010	4090	4090	4090	4090	0
188	20240627	152800	12239010	4090	4090	4090	4090	0
189	20240627	152700	12239010	4090	4090	4090	4090	0
190	20240627	152600	12239010	4090	4090	4090	4090	0
191	20240627	152500	12239010	4090	4090	4090	4090	0
192	20240627	152400	12239010	4090	4090	4090	4090	0
193	20240627	152300	12239010	4090	4090	4090	4090	0
194	20240627	152200	12239010	4090	4090	4090	4090	0
195	20240627	152100	12239010	4090	4090	4090	4090	0
196	20240627	152000	12239010	4090	4090	4090	4090	0
197	20240627	151900	12239010	4090	4090	4090	4090	0
198	20240627	151800	12239010	4090	4090	4090	4090	0
199	20240627	151700	12239010	4090	4090	4090	4090	0
200	20240627	151600	12239010	4090	4090	4090	4090	0
201	20240627	151500	12239010	4090	4090	4090	4090	0
202	20240627	151400	12239010	4090	4090	4090	4090	0
203	20240627	151300	12239010	4090	4090	4090	4090	0
204	20240627	151200	12239010	4090	4090	4090	4090	0
205	20240627	151100	12239010	4090	4090	4090	4090	0
206	20240627	151000	12239010	4090	4090	4090	4090	0
207	20240627	150900	12239010	4090	4090	4090	4090	0
208	20240627	150800	12239010	4090	4090	4090	4090	0
209	20240627	150700	12239010	4090	4090	4090	4090	0
210	20240627	150600	12239010	4090	4090	4090	4090	0
211	20240627	150500	12239010	4090	4090	4090	4090	0
212	20240627	150400	12239010	4090	4090	4090	4090	0
213	20240627	150300	12239010	4090	4090	4090	4090	1
214	20240627	150200	12234920	4090	4090	4090	4090	0
215	20240627	150100	12234920	4090	4090	4090	4090	0
216	20240627	150000	12234920	4090	4090	4090	4090	0
217	20240627	145900	12234920	4090	4090	4090	4090	0
218	20240627	145800	12234920	4090	4090	4090	4090	0
219	20240627	145700	12234920	4090	4090	4090	4090	0
220	20240627	145600	12234920	4090	4090	4090	4090	0
221	20240627	145500	12234920	4090	4090	4090	4090	0
222	20240627	145400	12234920	4090	4090	4090	4090	0
223	20240627	145300	12234920	4090	4090	4090	4090	0
224	20240627	145200	12234920	4090	4090	4090	4090	0
225	20240627	145100	12234920	4090	4090	4090	4090	0
226	20240627	145000	12234920	4090	4090	4090	4090	0
227	20240627	144900	12234920	4090	4090	4090	4090	0
228	20240627	144800	12234920	4090	4090	4090	4090	0
229	20240627	144700	12234920	4090	4090	4090	4090	97
230	20240627	144600	11838190	4090	4090	4090	4090	0
231	20240627	144500	11838190	4090	4090	4090	4090	0
232	20240627	144400	11838190	4090	4090	4090	4090	188
233	20240627	144300	11069270	4090	4090	4090	4090	0
234	20240627	144200	11069270	4090	4090	4090	4090	0
235	20240627	144100	11069270	4090	4090	4090	4090	0
236	20240627	144000	11069270	4090	4085	4090	4085	40
237	20240627	143900	10905755	4085	4085	4085	4085	0
238	20240627	143800	10905755	4085	4085	4085	4085	0
239	20240627	143700	10905755	4085	4085	4085	4085	0
240	20240627	143600	10905755	4085	4085	4085	4085	0
241	20240627	143500	10905755	4085	4085	4085	4085	0
242	20240627	143400	10905755	4085	4085	4085	4085	0
243	20240627	143300	10905755	4085	4085	4085	4085	0
244	20240627	143200	10905755	4085	4085	4085	4085	0
245	20240627	143100	10905755	4085	4085	4085	4085	0
246	20240627	143000	10905755	4085	4085	4085	4085	0
247	20240627	142900	10905755	4085	4085	4085	4085	0
248	20240627	142800	10905755	4085	4085	4085	4085	0
249	20240627	142700	10905755	4085	4085	4085	4085	0
250	20240627	142600	10905755	4085	4085	4085	4085	0
251	20240627	142500	10905755	4085	4085	4085	4085	0
252	20240627	142400	10905755	4085	4085	4085	4085	0
253	20240627	142300	10905755	4085	4085	4085	4085	0
254	20240627	142200	10905755	4085	4085	4085	4085	0
255	20240627	142100	10905755	4085	4085	4085	4085	0
256	20240627	142000	10905755	4085	4085	4085	4085	0
257	20240627	141900	10905755	4085	4085	4085	4085	0
258	20240627	141800	10905755	4085	4085	4085	4085	0
259	20240627	141700	10905755	4085	4085	4085	4085	0
260	20240627	141600	10905755	4085	4085	4085	4085	0
261	20240627	141500	10905755	4085	4085	4085	4085	0
262	20240627	141400	10905755	4085	4085	4085	4085	0
263	20240627	141300	10905755	4085	4085	4085	4085	0
264	20240627	141200	10905755	4085	4085	4085	4085	0
265	20240627	141100	10905755	4085	4085	4085	4085	0
266	20240627	141000	10905755	4085	4085	4085	4085	0
267	20240627	140900	10905755	4085	4085	4085	4085	0
268	20240627	140800	10905755	4085	4085	4085	4085	0
269	20240627	140700	10905755	4085	4085	4085	4085	0
270	20240627	140600	10905755	4085	4085	4085	4085	0
271	20240627	140500	10905755	4085	4085	4085	4085	0
272	20240627	140400	10905755	4085	4085	4085	4085	0
273	20240627	140300	10905755	4085	4085	4085	4085	0
274	20240627	140200	10905755	4085	4085	4085	4085	0
275	20240627	140100	10905755	4085	4085	4085	4085	0
276	20240627	140000	10905755	4085	4085	4085	4085	0
277	20240627	135900	10905755	4085	4085	4085	4085	0
278	20240627	135800	10905755	4085	4085	4085	4085	0
279	20240627	135700	10905755	4085	4085	4085	4085	0
280	20240627	135600	10905755	4085	4085	4085	4085	0
281	20240627	135500	10905755	4085	4085	4085	4085	0
282	20240627	135400	10905755	4085	4085	4085	4085	0
283	20240627	135300	10905755	4085	4085	4085	4085	0
284	20240627	135200	10905755	4085	4085	4085	4085	0
285	20240627	135100	10905755	4085	4085	4085	4085	0
286	20240627	135000	10905755	4085	4085	4085	4085	0
287	20240627	134900	10905755	4085	4085	4085	4085	0
288	20240627	134800	10905755	4085	4085	4085	4085	0
289	20240627	134700	10905755	4085	4085	4085	4085	0
290	20240627	134600	10905755	4085	4085	4085	4085	0
291	20240627	134500	10905755	4085	4085	4085	4085	0
292	20240627	134400	10905755	4085	4085	4085	4085	0
293	20240627	134300	10905755	4085	4085	4085	4085	0
294	20240627	134200	10905755	4085	4085	4085	4085	0
295	20240627	134100	10905755	4085	4085	4085	4085	0
296	20240627	134000	10905755	4085	4085	4085	4085	0
297	20240627	133900	10905755	4085	4085	4085	4085	0
298	20240627	133800	10905755	4085	4085	4085	4085	0
299	20240627	133700	10905755	4085	4085	4085	4085	0
300	20240627	133600	10905755	4085	4085	4085	4085	0
301	20240627	133500	10905755	4085	4085	4085	4085	0
302	20240627	133400	10905755	4085	4085	4085	4085	0
303	20240627	133300	10905755	4085	4085	4085	4085	0
304	20240627	133200	10905755	4085	4085	4085	4085	0
305	20240627	133100	10905755	4085	4085	4085	4085	0
306	20240627	133000	10905755	4085	4085	4085	4085	0
307	20240627	132900	10905755	4085	4085	4085	4085	1
308	20240627	132800	10901670	4050	4050	4050	4050	0
309	20240627	132700	10901670	4050	4050	4050	4050	0
310	20240627	132600	10901670	4050	4050	4050	4050	0
311	20240627	132500	10901670	4050	4050	4050	4050	0
312	20240627	132400	10901670	4050	4050	4050	4050	0
313	20240627	132300	10901670	4050	4050	4050	4050	0
314	20240627	132200	10901670	4050	4050	4050	4050	0
315	20240627	132100	10901670	4050	4050	4050	4050	0
316	20240627	132000	10901670	4050	4050	4050	4050	0
317	20240627	131900	10901670	4050	4050	4050	4050	0
318	20240627	131800	10901670	4050	4050	4050	4050	0
319	20240627	131700	10901670	4050	4050	4050	4050	0
320	20240627	131600	10901670	4050	4050	4050	4050	0
321	20240627	131500	10901670	4050	4050	4050	4050	0
322	20240627	131400	10901670	4050	4050	4050	4050	0
323	20240627	131300	10901670	4050	4050	4050	4050	0
324	20240627	131200	10901670	4050	4050	4050	4050	0
325	20240627	131100	10901670	4050	4050	4050	4050	0
326	20240627	131000	10901670	4050	4050	4050	4050	4
327	20240627	130900	10885470	4050	4050	4050	4050	0
328	20240627	130800	10885470	4050	4050	4050	4050	0
329	20240627	130700	10885470	4050	4050	4050	4050	0
330	20240627	130600	10885470	4050	4050	4050	4050	0
331	20240627	130500	10885470	4050	4050	4050	4050	0
332	20240627	130400	10885470	4050	4050	4050	4050	0
333	20240627	130300	10885470	4050	4050	4050	4050	0
334	20240627	130200	10885470	4050	4050	4050	4050	33
335	20240627	130100	10751820	4050	4050	4050	4050	0
336	20240627	130000	10751820	4050	4050	4050	4050	0
337	20240627	125900	10751820	4050	4050	4050	4050	0
338	20240627	125800	10751820	4050	4050	4050	4050	0
339	20240627	125700	10751820	4050	4055	4055	4050	293
340	20240627	125600	9565155	4055	4055	4055	4055	0
341	20240627	125500	9565155	4055	4055	4055	4055	0
342	20240627	125400	9565155	4055	4055	4055	4055	0
343	20240627	125300	9565155	4055	4060	4060	4055	310
344	20240627	125200	8308015	4065	4065	4065	4065	126
345	20240627	125100	7795825	4085	4085	4085	4085	0
346	20240627	125000	7795825	4085	4085	4085	4085	0
347	20240627	124900	7795825	4085	4085	4085	4085	0
348	20240627	124800	7795825	4085	4085	4085	4085	0
349	20240627	124700	7795825	4085	4085	4085	4085	0
350	20240627	124600	7795825	4085	4085	4085	4085	0
351	20240627	124500	7795825	4085	4085	4085	4085	0
352	20240627	124400	7795825	4085	4085	4085	4085	0
353	20240627	124300	7795825	4085	4085	4085	4085	0
354	20240627	124200	7795825	4085	4085	4085	4085	0
355	20240627	124100	7795825	4085	4085	4085	4085	0
356	20240627	124000	7795825	4085	4085	4085	4085	0
357	20240627	123900	7795825	4085	4085	4085	4085	0
358	20240627	123800	7795825	4085	4085	4085	4085	0
359	20240627	123700	7795825	4085	4085	4085	4085	0
360	20240627	123600	7795825	4085	4085	4085	4085	0
361	20240627	123500	7795825	4085	4085	4085	4085	0
362	20240627	123400	7795825	4085	4085	4085	4085	0
363	20240627	123300	7795825	4085	4085	4085	4085	0
364	20240627	123200	7795825	4085	4085	4085	4085	0
365	20240627	123100	7795825	4085	4085	4085	4085	0
366	20240627	123000	7795825	4085	4085	4085	4085	0
367	20240627	122900	7795825	4085	4085	4085	4085	0
368	20240627	122800	7795825	4085	4085	4085	4085	0
369	20240627	122700	7795825	4085	4085	4085	4085	0
370	20240627	122600	7795825	4085	4085	4085	4085	0
371	20240627	122500	7795825	4085	4085	4085	4085	0
372	20240627	122400	7795825	4085	4085	4085	4085	0
373	20240627	122300	7795825	4085	4085	4085	4085	48
374	20240627	122200	7599745	4085	4085	4085	4085	0
375	20240627	122100	7599745	4085	4085	4085	4085	0
376	20240627	122000	7599745	4085	4085	4085	4085	0
377	20240627	121900	7599745	4085	4085	4085	4085	0
378	20240627	121800	7599745	4085	4085	4085	4085	0
379	20240627	121700	7599745	4085	4085	4085	4085	0
380	20240627	121600	7599745	4085	4085	4085	4085	0
381	20240627	121500	7599745	4085	4085	4085	4085	0
382	20240627	121400	7599745	4085	4085	4085	4085	8
383	20240627	121300	7567065	4090	4090	4090	4090	0
384	20240627	121200	7567065	4090	4090	4090	4090	0
385	20240627	121100	7567065	4090	4090	4090	4090	0
386	20240627	121000	7567065	4090	4090	4090	4090	0
387	20240627	120900	7567065	4090	4090	4090	4090	0
388	20240627	120800	7567065	4090	4090	4090	4090	0
389	20240627	120700	7567065	4090	4090	4090	4090	0
390	20240627	120600	7567065	4090	4090	4090	4090	0
391	20240627	120500	7567065	4090	4090	4090	4090	0
392	20240627	120400	7567065	4090	4090	4090	4090	0
393	20240627	120300	7567065	4090	4090	4090	4090	0
394	20240627	120200	7567065	4090	4090	4090	4090	0
395	20240627	120100	7567065	4090	4090	4090	4090	0
396	20240627	120000	7567065	4090	4090	4090	4090	0
397	20240627	115900	7567065	4090	4090	4090	4090	0
398	20240627	115800	7567065	4090	4090	4090	4090	0
399	20240627	115700	7567065	4090	4090	4090	4090	0
400	20240627	115600	7567065	4090	4090	4090	4090	0
401	20240627	115500	7567065	4090	4090	4090	4090	0
402	20240627	115400	7567065	4090	4090	4090	4090	0
403	20240627	115300	7567065	4090	4090	4090	4090	0
404	20240627	115200	7567065	4090	4090	4090	4090	0
405	20240627	115100	7567065	4090	4090	4090	4090	0
406	20240627	115000	7567065	4090	4090	4090	4090	0
407	20240627	114900	7567065	4090	4090	4090	4090	0
408	20240627	114800	7567065	4090	4090	4090	4090	0
409	20240627	114700	7567065	4090	4090	4090	4090	0
410	20240627	114600	7567065	4090	4090	4090	4090	0
411	20240627	114500	7567065	4090	4090	4090	4090	0
412	20240627	114400	7567065	4090	4090	4090	4090	0
413	20240627	114300	7567065	4090	4090	4090	4090	0
414	20240627	114200	7567065	4090	4090	4090	4090	0
415	20240627	114100	7567065	4090	4090	4090	4090	0
416	20240627	114000	7567065	4090	4090	4090	4090	0
417	20240627	113900	7567065	4090	4090	4090	4090	0
418	20240627	113800	7567065	4090	4090	4090	4090	0
419	20240627	113700	7567065	4090	4090	4090	4090	0
420	20240627	113600	7567065	4090	4090	4090	4090	0
421	20240627	113500	7567065	4090	4090	4090	4090	0
422	20240627	113400	7567065	4090	4090	4090	4090	0
423	20240627	113300	7567065	4090	4090	4090	4090	0
424	20240627	113200	7567065	4090	4090	4090	4090	0
425	20240627	113100	7567065	4090	4090	4090	4090	0
426	20240627	113000	7567065	4090	4090	4090	4090	0
427	20240627	112900	7567065	4090	4090	4090	4090	0
428	20240627	112800	7567065	4090	4090	4090	4090	0
429	20240627	112700	7567065	4090	4090	4090	4090	0
430	20240627	112600	7567065	4090	4090	4090	4090	0
431	20240627	112500	7567065	4090	4090	4090	4090	0
432	20240627	112400	7567065	4090	4090	4090	4090	0
433	20240627	112300	7567065	4090	4090	4090	4090	0
434	20240627	112200	7567065	4090	4090	4090	4090	0
435	20240627	112100	7567065	4090	4090	4090	4090	0
436	20240627	112000	7567065	4090	4090	4090	4090	0
437	20240627	111900	7567065	4090	4090	4090	4090	0
438	20240627	111800	7567065	4090	4090	4090	4090	0
439	20240627	111700	7567065	4090	4090	4090	4090	0
440	20240627	111600	7567065	4090	4090	4090	4090	0
441	20240627	111500	7567065	4090	4090	4090	4090	0
442	20240627	111400	7567065	4090	4090	4090	4090	0
443	20240627	111300	7567065	4090	4090	4090	4090	0
444	20240627	111200	7567065	4090	4090	4090	4090	0
445	20240627	111100	7567065	4090	4090	4090	4090	0
446	20240627	111000	7567065	4090	4090	4090	4090	0
447	20240627	110900	7567065	4090	4090	4090	4090	0
448	20240627	110800	7567065	4090	4090	4090	4090	0
449	20240627	110700	7567065	4090	4090	4090	4090	0
450	20240627	110600	7567065	4090	4090	4090	4090	0
451	20240627	110500	7567065	4090	4090	4090	4090	0
452	20240627	110400	7567065	4090	4090	4090	4090	0
453	20240627	110300	7567065	4090	4090	4090	4090	0
454	20240627	110200	7567065	4090	4090	4090	4090	0
455	20240627	110100	7567065	4090	4090	4090	4090	0
456	20240627	110000	7567065	4090	4090	4090	4090	0
457	20240627	105900	7567065	4090	4090	4090	4090	0
458	20240627	105800	7567065	4090	4090	4090	4090	0
459	20240627	105700	7567065	4090	4090	4090	4090	0
460	20240627	105600	7567065	4090	4090	4090	4090	0
461	20240627	105500	7567065	4090	4090	4090	4090	0
462	20240627	105400	7567065	4090	4090	4090	4090	0
463	20240627	105300	7567065	4090	4090	4090	4090	0
464	20240627	105200	7567065	4090	4090	4090	4090	0
465	20240627	105100	7567065	4090	4090	4090	4090	0
466	20240627	105000	7567065	4090	4090	4090	4090	0
467	20240627	104900	7567065	4090	4090	4090	4090	0
468	20240627	104800	7567065	4090	4090	4090	4090	0
469	20240627	104700	7567065	4090	4090	4090	4090	0
470	20240627	104600	7567065	4090	4090	4090	4090	0
471	20240627	104500	7567065	4090	4090	4090	4090	0
472	20240627	104400	7567065	4090	4090	4090	4090	0
473	20240627	104300	7567065	4090	4090	4090	4090	0
474	20240627	104200	7567065	4090	4090	4090	4090	0
475	20240627	104100	7567065	4090	4090	4090	4090	7
476	20240627	104000	7538435	4050	4050	4050	4050	0
477	20240627	103900	7538435	4050	4060	4060	4050	2
478	20240627	103800	7530325	4095	4095	4095	4095	0
479	20240627	103700	7530325	4095	4095	4095	4095	0
480	20240627	103600	7530325	4095	4100	4100	4095	26
481	20240627	103500	7423735	4095	4095	4095	4095	146
482	20240627	103400	6825865	4095	4095	4095	4095	0
483	20240627	103300	6825865	4095	4095	4095	4095	1
484	20240627	103200	6821770	4050	4050	4050	4050	0
485	20240627	103100	6821770	4050	4050	4050	4050	0
486	20240627	103000	6821770	4050	4050	4050	4050	2
487	20240627	102900	6813670	4095	4095	4095	4095	0
488	20240627	102800	6813670	4095	4095	4095	4095	0
489	20240627	102700	6813670	4095	4095	4095	4095	0
490	20240627	102600	6813670	4095	4095	4095	4095	0
491	20240627	102500	6813670	4095	4095	4095	4095	0
492	20240627	102400	6813670	4095	4095	4095	4095	0
493	20240627	102300	6813670	4095	4095	4095	4095	0
494	20240627	102200	6813670	4095	4095	4095	4095	0
495	20240627	102100	6813670	4095	4095	4095	4095	0
496	20240627	102000	6813670	4095	4095	4095	4095	0
497	20240627	101900	6813670	4095	4095	4095	4095	0
498	20240627	101800	6813670	4095	4095	4095	4095	0
499	20240627	101700	6813670	4095	4095	4095	4095	0
500	20240627	101600	6813670	4095	4095	4095	4095	0
501	20240627	101500	6813670	4095	4095	4095	4095	0
502	20240627	101400	6813670	4095	4095	4095	4095	0
503	20240627	101300	6813670	4095	4095	4095	4095	0
504	20240627	101200	6813670	4095	4095	4095	4095	0
505	20240627	101100	6813670	4095	4095	4095	4095	0
506	20240627	101000	6813670	4095	4095	4095	4095	3
507	20240627	100900	6801385	4095	4095	4095	4095	0
508	20240627	100800	6801385	4095	4095	4095	4095	0
509	20240627	100700	6801385	4095	4095	4095	4095	0
510	20240627	100600	6801385	4095	4095	4095	4095	0
511	20240627	100500	6801385	4095	4095	4095	4095	0
512	20240627	100400	6801385	4095	4095	4095	4095	0
513	20240627	100300	6801385	4095	4095	4095	4095	0
514	20240627	100200	6801385	4095	4095	4095	4095	0
515	20240627	100100	6801385	4095	4095	4095	4095	0
516	20240627	100000	6801385	4095	4095	4095	4095	1
517	20240627	095900	6797290	4030	4030	4030	4030	0
518	20240627	095800	6797290	4030	4030	4030	4030	0
519	20240627	095700	6797290	4030	4030	4030	4030	0
520	20240627	095600	6797290	4030	4030	4030	4030	0
521	20240627	095500	6797290	4030	4030	4030	4030	0
522	20240627	095400	6797290	4030	4030	4030	4030	0
523	20240627	095300	6797290	4030	4030	4030	4030	0
524	20240627	095200	6797290	4030	4030	4030	4030	0
525	20240627	095100	6797290	4030	4030	4030	4030	0
526	20240627	095000	6797290	4030	4030	4030	4030	0
527	20240627	094900	6797290	4030	4030	4030	4030	0
528	20240627	094800	6797290	4030	4030	4030	4030	0
529	20240627	094700	6797290	4030	4030	4030	4030	0
530	20240627	094600	6797290	4030	4030	4030	4030	0
531	20240627	094500	6797290	4030	4030	4030	4030	0
532	20240627	094400	6797290	4030	4030	4030	4030	0
533	20240627	094300	6797290	4030	4030	4030	4030	0
534	20240627	094200	6797290	4030	4030	4030	4030	0
535	20240627	094100	6797290	4030	4030	4030	4030	0
536	20240627	094000	6797290	4030	4030	4030	4030	1
537	20240627	093900	6793260	4115	4115	4115	4115	0
538	20240627	093800	6793260	4115	4115	4115	4115	0
539	20240627	093700	6793260	4115	4115	4115	4115	0
540	20240627	093600	6793260	4115	4110	4115	4110	172
541	20240627	093500	6085730	4100	4090	4100	4090	58
542	20240627	093400	5848260	4115	4115	4115	4115	0
543	20240627	093300	5848260	4115	4115	4115	4115	0
544	20240627	093200	5848260	4115	4115	4115	4115	0
545	20240627	093100	5848260	4115	4115	4115	4115	0
546	20240627	093000	5848260	4115	4115	4115	4115	0
547	20240627	092900	5848260	4115	4115	4115	4115	1
548	20240627	092800	5844145	4005	4005	4005	4005	0
549	20240627	092700	5844145	4005	4005	4005	4005	0
550	20240627	092600	5844145	4005	4005	4005	4005	0
551	20240627	092500	5844145	4005	4005	4005	4005	0
552	20240627	092400	5844145	4005	4005	4005	4005	0
553	20240627	092300	5844145	4005	4005	4005	4005	0
554	20240627	092200	5844145	4005	4005	4005	4005	0
555	20240627	092100	5844145	4005	4005	4005	4005	0
556	20240627	092000	5844145	4005	4005	4005	4005	0
557	20240627	091900	5844145	4005	4005	4005	4005	0
558	20240627	091800	5844145	4005	4005	4005	4005	0
559	20240627	091700	5844145	4005	4005	4005	4005	0
560	20240627	091600	5844145	4005	4005	4005	4005	0
561	20240627	091500	5844145	4005	4005	4005	4005	0
562	20240627	091400	5844145	4005	4005	4005	4005	0
563	20240627	091300	5844145	4005	4005	4005	4005	0
564	20240627	091200	5844145	4005	4005	4005	4005	0
565	20240627	091100	5844145	4005	4005	4005	4005	0
566	20240627	091000	5844145	4005	4005	4005	4005	0
567	20240627	090900	5844145	4005	4005	4005	4005	0
568	20240627	090800	5844145	4005	4005	4005	4005	0
569	20240627	090700	5844145	4005	4005	4005	4005	0
570	20240627	090600	5844145	4005	4005	4005	4005	0
571	20240627	090500	5844145	4005	4005	4005	4005	0
572	20240627	090400	5844145	4005	4005	4005	4005	0
573	20240627	090300	5844145	4005	4005	4005	4005	0
574	20240627	090200	5844145	4005	4100	4100	4005	434
575	20240627	090100	4070465	4095	4035	4100	4035	879
576	20240627	090000	486600	4055	4055	4055	4055	120