KissMeData/289170/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210500	10547800	2990	2990	2990	2990	40
3	20240627	210400	10547800	2990	2990	2990	2990	0
4	20240627	210300	10547800	2990	2990	2990	2990	0
5	20240627	210200	10547800	2990	2990	2990	2990	0
6	20240627	210100	10547800	2990	2990	2990	2990	0
7	20240627	210000	10547800	2990	2990	2990	2990	0
8	20240627	205900	10547800	2990	2990	2990	2990	0
9	20240627	205800	10547800	2990	2990	2990	2990	0
10	20240627	205700	10547800	2990	2990	2990	2990	0
11	20240627	205600	10547800	2990	2990	2990	2990	0
12	20240627	205500	10547800	2990	2990	2990	2990	0
13	20240627	205400	10547800	2990	2990	2990	2990	0
14	20240627	205300	10547800	2990	2990	2990	2990	0
15	20240627	205200	10547800	2990	2990	2990	2990	0
16	20240627	205100	10547800	2990	2990	2990	2990	0
17	20240627	205000	10547800	2990	2990	2990	2990	0
18	20240627	204900	10547800	2990	2990	2990	2990	0
19	20240627	204800	10547800	2990	2990	2990	2990	0
20	20240627	204700	10547800	2990	2990	2990	2990	0
21	20240627	204600	10547800	2990	2990	2990	2990	0
22	20240627	204500	10547800	2990	2990	2990	2990	0
23	20240627	204400	10547800	2990	2990	2990	2990	0
24	20240627	204300	10547800	2990	2990	2990	2990	0
25	20240627	204200	10547800	2990	2990	2990	2990	0
26	20240627	204100	10547800	2990	2990	2990	2990	0
27	20240627	204000	10547800	2990	2990	2990	2990	0
28	20240627	203900	10547800	2990	2990	2990	2990	0
29	20240627	203800	10547800	2990	2990	2990	2990	0
30	20240627	203700	10547800	2990	2990	2990	2990	0
31	20240627	203600	10547800	2990	2990	2990	2990	0
32	20240627	203500	10547800	2990	2990	2990	2990	40
33	20240627	203400	10547800	2990	2990	2990	2990	0
34	20240627	203300	10547800	2990	2990	2990	2990	0
35	20240627	203200	10547800	2990	2990	2990	2990	0
36	20240627	203100	10547800	2990	2990	2990	2990	0
37	20240627	203000	10547800	2990	2990	2990	2990	0
38	20240627	202900	10547800	2990	2990	2990	2990	0
39	20240627	202800	10547800	2990	2990	2990	2990	0
40	20240627	202700	10547800	2990	2990	2990	2990	0
41	20240627	202600	10547800	2990	2990	2990	2990	0
42	20240627	202500	10547800	2990	2990	2990	2990	0
43	20240627	202400	10547800	2990	2990	2990	2990	0
44	20240627	202300	10547800	2990	2990	2990	2990	0
45	20240627	202200	10547800	2990	2990	2990	2990	0
46	20240627	202100	10547800	2990	2990	2990	2990	0
47	20240627	202000	10547800	2990	2990	2990	2990	0
48	20240627	201900	10547800	2990	2990	2990	2990	0
49	20240627	201800	10547800	2990	2990	2990	2990	0
50	20240627	201700	10547800	2990	2990	2990	2990	0
51	20240627	201600	10547800	2990	2990	2990	2990	0
52	20240627	201500	10547800	2990	2990	2990	2990	0
53	20240627	201400	10547800	2990	2990	2990	2990	0
54	20240627	201300	10547800	2990	2990	2990	2990	0
55	20240627	201200	10547800	2990	2990	2990	2990	0
56	20240627	201100	10547800	2990	2990	2990	2990	0
57	20240627	201000	10547800	2990	2990	2990	2990	0
58	20240627	200900	10547800	2990	2990	2990	2990	0
59	20240627	200800	10547800	2990	2990	2990	2990	0
60	20240627	200700	10547800	2990	2990	2990	2990	0
61	20240627	200600	10547800	2990	2990	2990	2990	0
62	20240627	200500	10547800	2990	2990	2990	2990	40
63	20240627	200400	10547800	2990	2990	2990	2990	0
64	20240627	200300	10547800	2990	2990	2990	2990	0
65	20240627	200200	10547800	2990	2990	2990	2990	0
66	20240627	200100	10547800	2990	2990	2990	2990	0
67	20240627	200000	10547800	2990	2990	2990	2990	0
68	20240627	195900	10547800	2990	2990	2990	2990	0
69	20240627	195800	10547800	2990	2990	2990	2990	0
70	20240627	195700	10547800	2990	2990	2990	2990	0
71	20240627	195600	10547800	2990	2990	2990	2990	0
72	20240627	195500	10547800	2990	2990	2990	2990	0
73	20240627	195400	10547800	2990	2990	2990	2990	0
74	20240627	195300	10547800	2990	2990	2990	2990	0
75	20240627	195200	10547800	2990	2990	2990	2990	0
76	20240627	195100	10547800	2990	2990	2990	2990	0
77	20240627	195000	10547800	2990	2990	2990	2990	0
78	20240627	194900	10547800	2990	2990	2990	2990	0
79	20240627	194800	10547800	2990	2990	2990	2990	0
80	20240627	194700	10547800	2990	2990	2990	2990	0
81	20240627	194600	10547800	2990	2990	2990	2990	0
82	20240627	194500	10547800	2990	2990	2990	2990	0
83	20240627	194400	10547800	2990	2990	2990	2990	0
84	20240627	194300	10547800	2990	2990	2990	2990	0
85	20240627	194200	10547800	2990	2990	2990	2990	0
86	20240627	194100	10547800	2990	2990	2990	2990	0
87	20240627	194000	10547800	2990	2990	2990	2990	0
88	20240627	193900	10547800	2990	2990	2990	2990	0
89	20240627	193800	10547800	2990	2990	2990	2990	0
90	20240627	193700	10547800	2990	2990	2990	2990	0
91	20240627	193600	10547800	2990	2990	2990	2990	0
92	20240627	193500	10547800	2990	2990	2990	2990	40
93	20240627	193400	10547800	2990	2990	2990	2990	0
94	20240627	193300	10547800	2990	2990	2990	2990	0
95	20240627	193200	10547800	2990	2990	2990	2990	0
96	20240627	193100	10547800	2990	2990	2990	2990	0
97	20240627	193000	10547800	2990	2990	2990	2990	0
98	20240627	192900	10547800	2990	2990	2990	2990	0
99	20240627	192800	10547800	2990	2990	2990	2990	0
100	20240627	192700	10547800	2990	2990	2990	2990	0
101	20240627	192600	10547800	2990	2990	2990	2990	0
102	20240627	192500	10547800	2990	2990	2990	2990	0
103	20240627	192400	10547800	2990	2990	2990	2990	0
104	20240627	192300	10547800	2990	2990	2990	2990	0
105	20240627	192200	10547800	2990	2990	2990	2990	0
106	20240627	192100	10547800	2990	2990	2990	2990	0
107	20240627	192000	10547800	2990	2990	2990	2990	0
108	20240627	191900	10547800	2990	2990	2990	2990	0
109	20240627	191800	10547800	2990	2990	2990	2990	0
110	20240627	191700	10547800	2990	2990	2990	2990	0
111	20240627	191600	10547800	2990	2990	2990	2990	0
112	20240627	191500	10547800	2990	2990	2990	2990	0
113	20240627	191400	10547800	2990	2990	2990	2990	0
114	20240627	191300	10547800	2990	2990	2990	2990	0
115	20240627	191200	10547800	2990	2990	2990	2990	0
116	20240627	191100	10547800	2990	2990	2990	2990	0
117	20240627	191000	10547800	2990	2990	2990	2990	0
118	20240627	190900	10547800	2990	2990	2990	2990	0
119	20240627	190800	10547800	2990	2990	2990	2990	0
120	20240627	190700	10547800	2990	2990	2990	2990	0
121	20240627	190600	10547800	2990	2990	2990	2990	0
122	20240627	190500	10547800	2990	2990	2990	2990	40
123	20240627	190400	10547800	2990	2990	2990	2990	0
124	20240627	190300	10547800	2990	2990	2990	2990	0
125	20240627	190200	10547800	2990	2990	2990	2990	0
126	20240627	190100	10547800	2990	2990	2990	2990	0
127	20240627	190000	10547800	2990	2990	2990	2990	0
128	20240627	185900	10547800	2990	2990	2990	2990	0
129	20240627	185800	10547800	2990	2990	2990	2990	0
130	20240627	185700	10547800	2990	2990	2990	2990	0
131	20240627	185600	10547800	2990	2990	2990	2990	0
132	20240627	185500	10547800	2990	2990	2990	2990	0
133	20240627	185400	10547800	2990	2990	2990	2990	0
134	20240627	185300	10547800	2990	2990	2990	2990	0
135	20240627	185200	10547800	2990	2990	2990	2990	0
136	20240627	185100	10547800	2990	2990	2990	2990	0
137	20240627	185000	10547800	2990	2990	2990	2990	0
138	20240627	184900	10547800	2990	2990	2990	2990	0
139	20240627	184800	10547800	2990	2990	2990	2990	0
140	20240627	184700	10547800	2990	2990	2990	2990	0
141	20240627	184600	10547800	2990	2990	2990	2990	0
142	20240627	184500	10547800	2990	2990	2990	2990	0
143	20240627	184400	10547800	2990	2990	2990	2990	0
144	20240627	184300	10547800	2990	2990	2990	2990	0
145	20240627	184200	10547800	2990	2990	2990	2990	0
146	20240627	184100	10547800	2990	2990	2990	2990	0
147	20240627	184000	10547800	2990	2990	2990	2990	0
148	20240627	183900	10547800	2990	2990	2990	2990	0
149	20240627	183800	10547800	2990	2990	2990	2990	0
150	20240627	183700	10547800	2990	2990	2990	2990	0
151	20240627	183600	10547800	2990	2990	2990	2990	0
152	20240627	183500	10547800	2990	2990	2990	2990	40
153	20240627	183400	10547800	2990	2990	2990	2990	0
154	20240627	183300	10547800	2990	2990	2990	2990	0
155	20240627	183200	10547800	2990	2990	2990	2990	0
156	20240627	183100	10547800	2990	2990	2990	2990	0
157	20240627	183000	10547800	2990	2990	2990	2990	0
158	20240627	182900	10547800	2990	2990	2990	2990	0
159	20240627	182800	10547800	2990	2990	2990	2990	0
160	20240627	182700	10547800	2990	2990	2990	2990	0
161	20240627	182600	10547800	2990	2990	2990	2990	0
162	20240627	182500	10547800	2990	2990	2990	2990	0
163	20240627	182400	10547800	2990	2990	2990	2990	0
164	20240627	182300	10547800	2990	2990	2990	2990	0
165	20240627	182200	10547800	2990	2990	2990	2990	0
166	20240627	182100	10547800	2990	2990	2990	2990	0
167	20240627	182000	10547800	2990	2990	2990	2990	0
168	20240627	181900	10547800	2990	2990	2990	2990	0
169	20240627	181800	10547800	2990	2990	2990	2990	0
170	20240627	181700	10547800	2990	2990	2990	2990	0
171	20240627	181600	10547800	2990	2990	2990	2990	0
172	20240627	181500	10547800	2990	2990	2990	2990	0
173	20240627	181400	10547800	2990	2990	2990	2990	0
174	20240627	181300	10547800	2990	2990	2990	2990	0
175	20240627	181200	10547800	2990	2990	2990	2990	0
176	20240627	181100	10547800	2990	2990	2990	2990	0
177	20240627	181000	10547800	2990	2990	2990	2990	0
178	20240627	180900	10547800	2990	2990	2990	2990	0
179	20240627	180800	10547800	2990	2990	2990	2990	0
180	20240627	180700	10547800	2990	2990	2990	2990	0
181	20240627	180600	10547800	2990	2990	2990	2990	0
182	20240627	180500	10547800	2990	2990	2990	2990	40
183	20240627	180400	10547800	2990	2990	2990	2990	0
184	20240627	180300	10547800	2990	2990	2990	2990	0
185	20240627	180200	10547800	2990	2990	2990	2990	0
186	20240627	180100	10547800	2990	2990	2990	2990	0
187	20240627	180000	10547800	2990	2990	2990	2990	0
188	20240627	175900	10547800	2990	2990	2990	2990	0
189	20240627	175800	10547800	2990	2990	2990	2990	0
190	20240627	175700	10547800	2990	2990	2990	2990	0
191	20240627	175600	10547800	2990	2990	2990	2990	0
192	20240627	175500	10547800	2990	2990	2990	2990	0
193	20240627	175400	10547800	2990	2990	2990	2990	0
194	20240627	175300	10547800	2990	2990	2990	2990	0
195	20240627	175200	10547800	2990	2990	2990	2990	0
196	20240627	175100	10547800	2990	2990	2990	2990	0
197	20240627	175000	10547800	2990	2990	2990	2990	0
198	20240627	174900	10547800	2990	2990	2990	2990	0
199	20240627	174800	10547800	2990	2990	2990	2990	0
200	20240627	174700	10547800	2990	2990	2990	2990	0
201	20240627	174600	10547800	2990	2990	2990	2990	0
202	20240627	174500	10547800	2990	2990	2990	2990	0
203	20240627	174400	10547800	2990	2990	2990	2990	0
204	20240627	174300	10547800	2990	2990	2990	2990	0
205	20240627	174200	10547800	2990	2990	2990	2990	0
206	20240627	174100	10547800	2990	2990	2990	2990	0
207	20240627	174000	10547800	2990	2990	2990	2990	0
208	20240627	173900	10547800	2990	2990	2990	2990	0
209	20240627	173800	10547800	2990	2990	2990	2990	0
210	20240627	173700	10547800	2990	2990	2990	2990	0
211	20240627	173600	10547800	2990	2990	2990	2990	0
212	20240627	173500	10547800	2990	2990	2990	2990	40
213	20240627	173400	10547800	2990	2990	2990	2990	0
214	20240627	173300	10547800	2990	2990	2990	2990	0
215	20240627	173200	10547800	2990	2990	2990	2990	0
216	20240627	173100	10547800	2990	2990	2990	2990	0
217	20240627	173000	10547800	2990	2990	2990	2990	0
218	20240627	172900	10547800	2990	2990	2990	2990	0
219	20240627	172800	10547800	2990	2990	2990	2990	0
220	20240627	172700	10547800	2990	2990	2990	2990	0
221	20240627	172600	10547800	2990	2990	2990	2990	0
222	20240627	172500	10547800	2990	2990	2990	2990	0
223	20240627	172400	10547800	2990	2990	2990	2990	0
224	20240627	172300	10547800	2990	2990	2990	2990	0
225	20240627	172200	10547800	2990	2990	2990	2990	0
226	20240627	172100	10547800	2990	2990	2990	2990	0
227	20240627	172000	10547800	2990	2990	2990	2990	0
228	20240627	171900	10547800	2990	2990	2990	2990	0
229	20240627	171800	10547800	2990	2990	2990	2990	0
230	20240627	171700	10547800	2990	2990	2990	2990	0
231	20240627	171600	10547800	2990	2990	2990	2990	0
232	20240627	171500	10547800	2990	2990	2990	2990	0
233	20240627	171400	10547800	2990	2990	2990	2990	0
234	20240627	171300	10547800	2990	2990	2990	2990	0
235	20240627	171200	10547800	2990	2990	2990	2990	0
236	20240627	171100	10547800	2990	2990	2990	2990	0
237	20240627	171000	10547800	2990	2990	2990	2990	0
238	20240627	170900	10547800	2990	2990	2990	2990	0
239	20240627	170800	10547800	2990	2990	2990	2990	0
240	20240627	170700	10547800	2990	2990	2990	2990	0
241	20240627	170600	10547800	2990	2990	2990	2990	0
242	20240627	170500	10547800	2990	2990	2990	2990	40
243	20240627	170400	10547800	2990	2990	2990	2990	0
244	20240627	170300	10547800	2990	2990	2990	2990	0
245	20240627	170200	10547800	2990	2990	2990	2990	0
246	20240627	170100	10547800	2990	2990	2990	2990	0
247	20240627	170000	10547800	2990	2990	2990	2990	0
248	20240627	165900	10547800	2990	2990	2990	2990	0
249	20240627	165800	10547800	2990	2990	2990	2990	0
250	20240627	165700	10547800	2990	2990	2990	2990	0
251	20240627	165600	10547800	2990	2990	2990	2990	0
252	20240627	165500	10547800	2990	2990	2990	2990	0
253	20240627	165400	10547800	2990	2990	2990	2990	0
254	20240627	165300	10547800	2990	2990	2990	2990	0
255	20240627	165200	10547800	2990	2990	2990	2990	0
256	20240627	165100	10547800	2990	2990	2990	2990	0
257	20240627	165000	10547800	2990	2990	2990	2990	0
258	20240627	164900	10547800	2990	2990	2990	2990	0
259	20240627	164800	10547800	2990	2990	2990	2990	0
260	20240627	164700	10547800	2990	2990	2990	2990	0
261	20240627	164600	10547800	2990	2990	2990	2990	0
262	20240627	164500	10547800	2990	2990	2990	2990	0
263	20240627	164400	10547800	2990	2990	2990	2990	0
264	20240627	164300	10547800	2990	2990	2990	2990	0
265	20240627	164200	10547800	2990	2990	2990	2990	0
266	20240627	164100	10547800	2990	2990	2990	2990	0
267	20240627	164000	10547800	2990	2990	2990	2990	0
268	20240627	163900	10547800	2990	2990	2990	2990	0
269	20240627	163800	10547800	2990	2990	2990	2990	0
270	20240627	163700	10547800	2990	2990	2990	2990	0
271	20240627	163600	10547800	2990	2990	2990	2990	0
272	20240627	163500	10547800	2990	2990	2990	2990	40
273	20240627	163400	10547800	2990	2990	2990	2990	0
274	20240627	163300	10547800	2990	2990	2990	2990	0
275	20240627	163200	10547800	2990	2990	2990	2990	0
276	20240627	163100	10547800	2990	2990	2990	2990	0
277	20240627	163000	10547800	2990	2990	2990	2990	0
278	20240627	162900	10547800	2990	2990	2990	2990	0
279	20240627	162800	10547800	2990	2990	2990	2990	0
280	20240627	162700	10547800	2990	2990	2990	2990	0
281	20240627	162600	10547800	2990	2990	2990	2990	0
282	20240627	162500	10547800	2990	2990	2990	2990	0
283	20240627	162400	10547800	2990	2990	2990	2990	0
284	20240627	162300	10547800	2990	2990	2990	2990	0
285	20240627	162200	10547800	2990	2990	2990	2990	0
286	20240627	162100	10547800	2990	2990	2990	2990	0
287	20240627	162000	10547800	2990	2990	2990	2990	0
288	20240627	161900	10547800	2990	2990	2990	2990	0
289	20240627	161800	10547800	2990	2990	2990	2990	0
290	20240627	161700	10547800	2990	2990	2990	2990	0
291	20240627	161600	10547800	2990	2990	2990	2990	0
292	20240627	161500	10547800	2990	2990	2990	2990	0
293	20240627	161400	10547800	2990	2990	2990	2990	0
294	20240627	161300	10547800	2990	2990	2990	2990	0
295	20240627	161200	10547800	2990	2990	2990	2990	0
296	20240627	161100	10547800	2990	2990	2990	2990	0
297	20240627	161000	10547800	2990	2990	2990	2990	0
298	20240627	160900	10547800	2990	2990	2990	2990	0
299	20240627	160800	10547800	2990	2990	2990	2990	0
300	20240627	160700	10547800	2990	2990	2990	2990	0
301	20240627	160600	10547800	2990	2990	2990	2990	0
302	20240627	160500	10547800	2990	2990	2990	2990	40
303	20240627	160400	10547800	2990	2990	2990	2990	0
304	20240627	160300	10547800	2990	2990	2990	2990	0
305	20240627	160200	10547800	2990	2990	2990	2990	0
306	20240627	160100	10547800	2990	2990	2990	2990	0
307	20240627	160000	10547800	2990	2990	2990	2990	0
308	20240627	155900	10547800	2990	2990	2990	2990	0
309	20240627	155800	10547800	2990	2990	2990	2990	0
310	20240627	155700	10547800	2990	2990	2990	2990	0
311	20240627	155600	10547800	2990	2990	2990	2990	0
312	20240627	155500	10547800	2990	2990	2990	2990	0
313	20240627	155400	10547800	2990	2990	2990	2990	0
314	20240627	155300	10547800	2990	2990	2990	2990	0
315	20240627	155200	10547800	2990	2990	2990	2990	0
316	20240627	155100	10547800	2990	2990	2990	2990	0
317	20240627	155000	10547800	2990	2990	2990	2990	0
318	20240627	154900	10547800	2990	2990	2990	2990	0
319	20240627	154800	10547800	2990	2990	2990	2990	0
320	20240627	154700	10547800	2990	2990	2990	2990	0
321	20240627	154600	10547800	2990	2990	2990	2990	0
322	20240627	154500	10547800	2990	2990	2990	2990	0
323	20240627	154400	10547800	2990	2990	2990	2990	0
324	20240627	154300	10547800	2990	2990	2990	2990	0
325	20240627	154200	10547800	2990	2990	2990	2990	0
326	20240627	154100	10547800	2990	2990	2990	2990	0
327	20240627	154000	10547800	2990	2990	2990	2990	0
328	20240627	153900	10547800	2990	2990	2990	2990	0
329	20240627	153800	10547800	2990	2990	2990	2990	0
330	20240627	153700	10547800	2990	2990	2990	2990	0
331	20240627	153600	10547800	2990	2990	2990	2990	0
332	20240627	153500	10547800	2990	2990	2990	2990	40
333	20240627	153400	10547800	2990	2990	2990	2990	0
334	20240627	153300	10547800	2990	2990	2990	2990	0
335	20240627	153200	10547800	2990	2990	2990	2990	0
336	20240627	153100	10547800	2990	2990	2990	2990	0
337	20240627	153000	10547800	2990	2990	2990	2990	0
338	20240627	152900	10547800	2990	2990	2990	2990	0
339	20240627	152800	10547800	2990	2990	2990	2990	0
340	20240627	152700	10547800	2990	2990	2990	2990	0
341	20240627	152600	10547800	2990	2990	2990	2990	0
342	20240627	152500	10547800	2990	2990	2990	2990	0
343	20240627	152400	10547800	2990	2990	2990	2990	0
344	20240627	152300	10547800	2990	2990	2990	2990	0
345	20240627	152200	10547800	2990	2990	2990	2990	0
346	20240627	152100	10547800	2990	2990	2990	2990	0
347	20240627	152000	10547800	2990	2990	2990	2990	0
348	20240627	151900	10547800	2990	2990	2990	2990	0
349	20240627	151800	10547800	2990	2990	2990	2990	0
350	20240627	151700	10547800	2990	2990	2990	2990	0
351	20240627	151600	10547800	2990	2990	2990	2990	0
352	20240627	151500	10547800	2990	2990	2990	2990	0
353	20240627	151400	10547800	2990	2990	2990	2990	0
354	20240627	151300	10547800	2990	2990	2990	2990	0
355	20240627	151200	10547800	2990	2990	2990	2990	0
356	20240627	151100	10547800	2990	2990	2990	2990	0
357	20240627	151000	10547800	2990	2990	2990	2990	0
358	20240627	150900	10547800	2990	2990	2990	2990	0
359	20240627	150800	10547800	2990	2990	2990	2990	0
360	20240627	150700	10547800	2990	2990	2990	2990	0
361	20240627	150600	10547800	2990	2990	2990	2990	0
362	20240627	150500	10547800	2990	2990	2990	2990	0
363	20240627	150400	10547800	2990	2990	2990	2990	0
364	20240627	150300	10547800	2990	2990	2990	2990	0
365	20240627	150200	10547800	2990	2990	2990	2990	0
366	20240627	150100	10547800	2990	2990	2990	2990	0
367	20240627	150000	10547800	2990	2990	2990	2990	0
368	20240627	145900	10547800	2990	2990	2990	2990	0
369	20240627	145800	10547800	2990	2990	2990	2990	0
370	20240627	145700	10547800	2990	2990	2990	2990	0
371	20240627	145600	10547800	2990	2990	2990	2990	0
372	20240627	145500	10547800	2990	2990	2990	2990	0
373	20240627	145400	10547800	2990	2990	2990	2990	0
374	20240627	145300	10547800	2990	2990	2990	2990	0
375	20240627	145200	10547800	2990	2990	2990	2990	0
376	20240627	145100	10547800	2990	2990	2990	2990	0
377	20240627	145000	10547800	2990	2990	2990	2990	0
378	20240627	144900	10547800	2990	2990	2990	2990	0
379	20240627	144800	10547800	2990	2990	2990	2990	0
380	20240627	144700	10547800	2990	2990	2990	2990	0
381	20240627	144600	10547800	2990	2990	2990	2990	0
382	20240627	144500	10547800	2990	2990	2990	2990	0
383	20240627	144400	10547800	2990	2990	2990	2990	0
384	20240627	144300	10547800	2990	2990	2990	2990	0
385	20240627	144200	10547800	2990	2990	2990	2990	0
386	20240627	144100	10547800	2990	2990	2990	2990	0
387	20240627	144000	10547800	2990	2990	2990	2990	0
388	20240627	143900	10547800	2990	2990	2990	2990	0
389	20240627	143800	10547800	2990	2990	2990	2990	0
390	20240627	143700	10547800	2990	2990	2990	2990	0
391	20240627	143600	10547800	2990	2990	2990	2990	0
392	20240627	143500	10547800	2990	2990	2990	2990	0
393	20240627	143400	10547800	2990	2990	2990	2990	0
394	20240627	143300	10547800	2990	2990	2990	2990	0
395	20240627	143200	10547800	2990	2990	2990	2990	0
396	20240627	143100	10547800	2990	2990	2990	2990	0
397	20240627	143000	10547800	2990	2990	2990	2990	0
398	20240627	142900	10547800	2990	2990	2990	2990	0
399	20240627	142800	10547800	2990	2990	2990	2990	0
400	20240627	142700	10547800	2990	2990	2990	2990	0
401	20240627	142600	10547800	2990	2990	2990	2990	0
402	20240627	142500	10547800	2990	2990	2990	2990	0
403	20240627	142400	10547800	2990	2990	2990	2990	0
404	20240627	142300	10547800	2990	2990	2990	2990	0
405	20240627	142200	10547800	2990	2990	2990	2990	0
406	20240627	142100	10547800	2990	2990	2990	2990	0
407	20240627	142000	10547800	2990	2990	2990	2990	0
408	20240627	141900	10547800	2990	2990	2990	2990	0
409	20240627	141800	10547800	2990	2990	2990	2990	0
410	20240627	141700	10547800	2990	2990	2990	2990	0
411	20240627	141600	10547800	2990	2990	2990	2990	0
412	20240627	141500	10547800	2990	2990	2990	2990	0
413	20240627	141400	10547800	2990	2990	2990	2990	0
414	20240627	141300	10547800	2990	2990	2990	2990	0
415	20240627	141200	10547800	2990	2990	2990	2990	0
416	20240627	141100	10547800	2990	2990	2990	2990	0
417	20240627	141000	10547800	2990	2990	2990	2990	0
418	20240627	140900	10547800	2990	2990	2990	2990	0
419	20240627	140800	10547800	2990	2990	2990	2990	0
420	20240627	140700	10547800	2990	2990	2990	2990	0
421	20240627	140600	10547800	2990	2990	2990	2990	0
422	20240627	140500	10547800	2990	2990	2990	2990	0
423	20240627	140400	10547800	2990	2990	2990	2990	0
424	20240627	140300	10547800	2990	2990	2990	2990	0
425	20240627	140200	10547800	2990	2990	2990	2990	0
426	20240627	140100	10547800	2990	2990	2990	2990	0
427	20240627	140000	10547800	2990	2990	2990	2990	0
428	20240627	135900	10547800	2990	2990	2990	2990	0
429	20240627	135800	10547800	2990	2990	2990	2990	0
430	20240627	135700	10547800	2990	2990	2990	2990	0
431	20240627	135600	10547800	2990	2990	2990	2990	0
432	20240627	135500	10547800	2990	2990	2990	2990	0
433	20240627	135400	10547800	2990	2990	2990	2990	0
434	20240627	135300	10547800	2990	2990	2990	2990	0
435	20240627	135200	10547800	2990	2990	2990	2990	0
436	20240627	135100	10547800	2990	2990	2990	2990	0
437	20240627	135000	10547800	2990	2990	2990	2990	0
438	20240627	134900	10547800	2990	2990	2990	2990	0
439	20240627	134800	10547800	2990	2990	2990	2990	0
440	20240627	134700	10547800	2990	2990	2990	2990	0
441	20240627	134600	10547800	2990	2990	2990	2990	0
442	20240627	134500	10547800	2990	2990	2990	2990	0
443	20240627	134400	10547800	2990	2990	2990	2990	0
444	20240627	134300	10547800	2990	2990	2990	2990	0
445	20240627	134200	10547800	2990	2990	2990	2990	0
446	20240627	134100	10547800	2990	2990	2990	2990	0
447	20240627	134000	10547800	2990	2990	2990	2990	0
448	20240627	133900	10547800	2990	2990	2990	2990	0
449	20240627	133800	10547800	2990	2990	2990	2990	0
450	20240627	133700	10547800	2990	2990	2990	2990	0
451	20240627	133600	10547800	2990	2990	2990	2990	0
452	20240627	133500	10547800	2990	2990	2990	2990	0
453	20240627	133400	10547800	2990	2990	2990	2990	0
454	20240627	133300	10547800	2990	2990	2990	2990	0
455	20240627	133200	10547800	2990	2990	2990	2990	0
456	20240627	133100	10547800	2990	2990	2990	2990	0
457	20240627	133000	10547800	2990	2990	2990	2990	0
458	20240627	132900	10547800	2990	2990	2990	2990	0
459	20240627	132800	10547800	2990	2990	2990	2990	0
460	20240627	132700	10547800	2990	2990	2990	2990	0
461	20240627	132600	10547800	2990	2990	2990	2990	0
462	20240627	132500	10547800	2990	2990	2990	2990	0
463	20240627	132400	10547800	2990	2990	2990	2990	0
464	20240627	132300	10547800	2990	2990	2990	2990	0
465	20240627	132200	10547800	2990	2990	2990	2990	0
466	20240627	132100	10547800	2990	2990	2990	2990	0
467	20240627	132000	10547800	2990	2990	2990	2990	0
468	20240627	131900	10547800	2990	2990	2990	2990	0
469	20240627	131800	10547800	2990	2990	2990	2990	0
470	20240627	131700	10547800	2990	2990	2990	2990	0
471	20240627	131600	10547800	2990	2990	2990	2990	0
472	20240627	131500	10547800	2990	2990	2990	2990	0
473	20240627	131400	10547800	2990	2990	2990	2990	0
474	20240627	131300	10547800	2990	2990	2990	2990	0
475	20240627	131200	10547800	2990	2990	2990	2990	0
476	20240627	131100	10547800	2990	2990	2990	2990	0
477	20240627	131000	10547800	2990	2990	2990	2990	0
478	20240627	130900	10547800	2990	2990	2990	2990	0
479	20240627	130800	10547800	2990	2990	2990	2990	0
480	20240627	130700	10547800	2990	2990	2990	2990	0
481	20240627	130600	10547800	2990	2990	2990	2990	0
482	20240627	130500	10547800	2990	2990	2990	2990	0
483	20240627	130400	10547800	2990	2990	2990	2990	0
484	20240627	130300	10547800	2990	2990	2990	2990	0
485	20240627	130200	10547800	2990	2990	2990	2990	0
486	20240627	130100	10547800	2990	2990	2990	2990	0
487	20240627	130000	10547800	2990	2990	2990	2990	0
488	20240627	125900	10547800	2990	2990	2990	2990	0
489	20240627	125800	10547800	2990	2990	2990	2990	0
490	20240627	125700	10547800	2990	2990	2990	2990	0
491	20240627	125600	10547800	2990	2990	2990	2990	0
492	20240627	125500	10547800	2990	2990	2990	2990	0
493	20240627	125400	10547800	2990	2990	2990	2990	0
494	20240627	125300	10547800	2990	2990	2990	2990	0
495	20240627	125200	10547800	2990	2990	2990	2990	0
496	20240627	125100	10547800	2990	2990	2990	2990	0
497	20240627	125000	10547800	2990	2990	2990	2990	0
498	20240627	124900	10547800	2990	2990	2990	2990	0
499	20240627	124800	10547800	2990	2990	2990	2990	0
500	20240627	124700	10547800	2990	2990	2990	2990	0
501	20240627	124600	10547800	2990	2990	2990	2990	0
502	20240627	124500	10547800	2990	2990	2990	2990	0
503	20240627	124400	10547800	2990	2990	2990	2990	0
504	20240627	124300	10547800	2990	2990	2990	2990	0
505	20240627	124200	10547800	2990	2990	2990	2990	0
506	20240627	124100	10547800	2990	2990	2990	2990	0
507	20240627	124000	10547800	2990	2990	2990	2990	0
508	20240627	123900	10547800	2990	2990	2990	2990	0
509	20240627	123800	10547800	2990	2990	2990	2990	0
510	20240627	123700	10547800	2990	2990	2990	2990	0
511	20240627	123600	10547800	2990	2990	2990	2990	0
512	20240627	123500	10547800	2990	2990	2990	2990	0
513	20240627	123400	10547800	2990	2990	2990	2990	0
514	20240627	123300	10547800	2990	2990	2990	2990	0
515	20240627	123200	10547800	2990	2990	2990	2990	40
516	20240627	123100	10428200	2700	2700	2700	2700	0
517	20240627	123000	10428200	2700	2700	2700	2700	0
518	20240627	122900	10428200	2700	2700	2700	2700	0
519	20240627	122800	10428200	2700	2700	2700	2700	0
520	20240627	122700	10428200	2700	2700	2700	2700	0
521	20240627	122600	10428200	2700	2700	2700	2700	0
522	20240627	122500	10428200	2700	2700	2700	2700	0
523	20240627	122400	10428200	2700	2700	2700	2700	0
524	20240627	122300	10428200	2700	2700	2700	2700	0
525	20240627	122200	10428200	2700	2700	2700	2700	0
526	20240627	122100	10428200	2700	2700	2700	2700	0
527	20240627	122000	10428200	2700	2700	2700	2700	0
528	20240627	121900	10428200	2700	2700	2700	2700	0
529	20240627	121800	10428200	2700	2700	2700	2700	0
530	20240627	121700	10428200	2700	2700	2700	2700	0
531	20240627	121600	10428200	2700	2700	2700	2700	0
532	20240627	121500	10428200	2700	2700	2700	2700	0
533	20240627	121400	10428200	2700	2700	2700	2700	0
534	20240627	121300	10428200	2700	2700	2700	2700	0
535	20240627	121200	10428200	2700	2700	2700	2700	0
536	20240627	121100	10428200	2700	2700	2700	2700	0
537	20240627	121000	10428200	2700	2700	2700	2700	0
538	20240627	120900	10428200	2700	2700	2700	2700	0
539	20240627	120800	10428200	2700	2700	2700	2700	0
540	20240627	120700	10428200	2700	2700	2700	2700	0
541	20240627	120600	10428200	2700	2700	2700	2700	0
542	20240627	120500	10428200	2700	2700	2700	2700	0
543	20240627	120400	10428200	2700	2700	2700	2700	0
544	20240627	120300	10428200	2700	2700	2700	2700	0
545	20240627	120200	10428200	2700	2700	2700	2700	0
546	20240627	120100	10428200	2700	2700	2700	2700	0
547	20240627	120000	10428200	2700	2700	2700	2700	0
548	20240627	115900	10428200	2700	2700	2700	2700	0
549	20240627	115800	10428200	2700	2700	2700	2700	0
550	20240627	115700	10428200	2700	2700	2700	2700	0
551	20240627	115600	10428200	2700	2700	2700	2700	0
552	20240627	115500	10428200	2700	2700	2700	2700	0
553	20240627	115400	10428200	2700	2700	2700	2700	0
554	20240627	115300	10428200	2700	2700	2700	2700	0
555	20240627	115200	10428200	2700	2700	2700	2700	0
556	20240627	115100	10428200	2700	2700	2700	2700	0
557	20240627	115000	10428200	2700	2700	2700	2700	0
558	20240627	114900	10428200	2700	2700	2700	2700	0
559	20240627	114800	10428200	2700	2700	2700	2700	0
560	20240627	114700	10428200	2700	2700	2700	2700	0
561	20240627	114600	10428200	2700	2700	2700	2700	0
562	20240627	114500	10428200	2700	2700	2700	2700	0
563	20240627	114400	10428200	2700	2700	2700	2700	0
564	20240627	114300	10428200	2700	2700	2700	2700	0
565	20240627	114200	10428200	2700	2700	2700	2700	0
566	20240627	114100	10428200	2700	2700	2700	2700	0
567	20240627	114000	10428200	2700	2700	2700	2700	0
568	20240627	113900	10428200	2700	2700	2700	2700	0
569	20240627	113800	10428200	2700	2700	2700	2700	0
570	20240627	113700	10428200	2700	2700	2700	2700	0
571	20240627	113600	10428200	2700	2700	2700	2700	0
572	20240627	113500	10428200	2700	2700	2700	2700	0
573	20240627	113400	10428200	2700	2700	2700	2700	0
574	20240627	113300	10428200	2700	2700	2700	2700	0
575	20240627	113200	10428200	2700	2700	2700	2700	0
576	20240627	113100	10428200	2700	2700	2700	2700	0
577	20240627	113000	10428200	2700	2700	2700	2700	0
578	20240627	112900	10428200	2700	2700	2700	2700	0
579	20240627	112800	10428200	2700	2700	2700	2700	0
580	20240627	112700	10428200	2700	2700	2700	2700	0
581	20240627	112600	10428200	2700	2700	2700	2700	0
582	20240627	112500	10428200	2700	2700	2700	2700	0
583	20240627	112400	10428200	2700	2700	2700	2700	0
584	20240627	112300	10428200	2700	2700	2700	2700	0
585	20240627	112200	10428200	2700	2700	2700	2700	0
586	20240627	112100	10428200	2700	2700	2700	2700	0
587	20240627	112000	10428200	2700	2700	2700	2700	0
588	20240627	111900	10428200	2700	2705	2705	2700	3862
589	20240627	111800	0	3025	3025	3025	3025	0
590	20240627	111700	0	3025	3025	3025	3025	0
591	20240627	111600	0	3025	3025	3025	3025	0
592	20240627	111500	0	3025	3025	3025	3025	0
593	20240627	111400	0	3025	3025	3025	3025	0
594	20240627	111300	0	3025	3025	3025	3025	0
595	20240627	111200	0	3025	3025	3025	3025	0
596	20240627	111100	0	3025	3025	3025	3025	0
597	20240627	111000	0	3025	3025	3025	3025	0
598	20240627	110900	0	3025	3025	3025	3025	0
599	20240627	110800	0	3025	3025	3025	3025	0
600	20240627	110700	0	3025	3025	3025	3025	0
601	20240627	110600	0	3025	3025	3025	3025	0
602	20240627	110500	0	3025	3025	3025	3025	0
603	20240627	110400	0	3025	3025	3025	3025	0
604	20240627	110300	0	3025	3025	3025	3025	0
605	20240627	110200	0	3025	3025	3025	3025	0
606	20240627	110100	0	3025	3025	3025	3025	0
607	20240627	110000	0	3025	3025	3025	3025	0
608	20240627	105900	0	3025	3025	3025	3025	0
609	20240627	105800	0	3025	3025	3025	3025	0
610	20240627	105700	0	3025	3025	3025	3025	0
611	20240627	105600	0	3025	3025	3025	3025	0
612	20240627	105500	0	3025	3025	3025	3025	0
613	20240627	105400	0	3025	3025	3025	3025	0
614	20240627	105300	0	3025	3025	3025	3025	0
615	20240627	105200	0	3025	3025	3025	3025	0
616	20240627	105100	0	3025	3025	3025	3025	0
617	20240627	105000	0	3025	3025	3025	3025	0
618	20240627	104900	0	3025	3025	3025	3025	0
619	20240627	104800	0	3025	3025	3025	3025	0
620	20240627	104700	0	3025	3025	3025	3025	0
621	20240627	104600	0	3025	3025	3025	3025	0
622	20240627	104500	0	3025	3025	3025	3025	0
623	20240627	104400	0	3025	3025	3025	3025	0
624	20240627	104300	0	3025	3025	3025	3025	0
625	20240627	104200	0	3025	3025	3025	3025	0
626	20240627	104100	0	3025	3025	3025	3025	0
627	20240627	104000	0	3025	3025	3025	3025	0
628	20240627	103900	0	3025	3025	3025	3025	0
629	20240627	103800	0	3025	3025	3025	3025	0
630	20240627	103700	0	3025	3025	3025	3025	0
631	20240627	103600	0	3025	3025	3025	3025	0
632	20240627	103500	0	3025	3025	3025	3025	0
633	20240627	103400	0	3025	3025	3025	3025	0
634	20240627	103300	0	3025	3025	3025	3025	0
635	20240627	103200	0	3025	3025	3025	3025	0
636	20240627	103100	0	3025	3025	3025	3025	0
637	20240627	103000	0	3025	3025	3025	3025	0
638	20240627	102900	0	3025	3025	3025	3025	0
639	20240627	102800	0	3025	3025	3025	3025	0
640	20240627	102700	0	3025	3025	3025	3025	0
641	20240627	102600	0	3025	3025	3025	3025	0
642	20240627	102500	0	3025	3025	3025	3025	0
643	20240627	102400	0	3025	3025	3025	3025	0
644	20240627	102300	0	3025	3025	3025	3025	0
645	20240627	102200	0	3025	3025	3025	3025	0
646	20240627	102100	0	3025	3025	3025	3025	0
647	20240627	102000	0	3025	3025	3025	3025	0
648	20240627	101900	0	3025	3025	3025	3025	0
649	20240627	101800	0	3025	3025	3025	3025	0
650	20240627	101700	0	3025	3025	3025	3025	0
651	20240627	101600	0	3025	3025	3025	3025	0
652	20240627	101500	0	3025	3025	3025	3025	0
653	20240627	101400	0	3025	3025	3025	3025	0
654	20240627	101300	0	3025	3025	3025	3025	0
655	20240627	101200	0	3025	3025	3025	3025	0
656	20240627	101100	0	3025	3025	3025	3025	0
657	20240627	101000	0	3025	3025	3025	3025	0
658	20240627	100900	0	3025	3025	3025	3025	0
659	20240627	100800	0	3025	3025	3025	3025	0
660	20240627	100700	0	3025	3025	3025	3025	0
661	20240627	100600	0	3025	3025	3025	3025	0
662	20240627	100500	0	3025	3025	3025	3025	0
663	20240627	100400	0	3025	3025	3025	3025	0
664	20240627	100300	0	3025	3025	3025	3025	0
665	20240627	100200	0	3025	3025	3025	3025	0
666	20240627	100100	0	3025	3025	3025	3025	0
667	20240627	100000	0	3025	3025	3025	3025	0
668	20240627	095900	0	3025	3025	3025	3025	0
669	20240627	095800	0	3025	3025	3025	3025	0
670	20240627	095700	0	3025	3025	3025	3025	0
671	20240627	095600	0	3025	3025	3025	3025	0
672	20240627	095500	0	3025	3025	3025	3025	0
673	20240627	095400	0	3025	3025	3025	3025	0
674	20240627	095300	0	3025	3025	3025	3025	0
675	20240627	095200	0	3025	3025	3025	3025	0
676	20240627	095100	0	3025	3025	3025	3025	0
677	20240627	095000	0	3025	3025	3025	3025	0
678	20240627	094900	0	3025	3025	3025	3025	0
679	20240627	094800	0	3025	3025	3025	3025	0
680	20240627	094700	0	3025	3025	3025	3025	0
681	20240627	094600	0	3025	3025	3025	3025	0
682	20240627	094500	0	3025	3025	3025	3025	0
683	20240627	094400	0	3025	3025	3025	3025	0
684	20240627	094300	0	3025	3025	3025	3025	0
685	20240627	094200	0	3025	3025	3025	3025	0
686	20240627	094100	0	3025	3025	3025	3025	0
687	20240627	094000	0	3025	3025	3025	3025	0
688	20240627	093900	0	3025	3025	3025	3025	0
689	20240627	093800	0	3025	3025	3025	3025	0
690	20240627	093700	0	3025	3025	3025	3025	0
691	20240627	093600	0	3025	3025	3025	3025	0
692	20240627	093500	0	3025	3025	3025	3025	0
693	20240627	093400	0	3025	3025	3025	3025	0
694	20240627	093300	0	3025	3025	3025	3025	0
695	20240627	093200	0	3025	3025	3025	3025	0
696	20240627	093100	0	3025	3025	3025	3025	0
697	20240627	093000	0	3025	3025	3025	3025	0
698	20240627	092900	0	3025	3025	3025	3025	0
699	20240627	092800	0	3025	3025	3025	3025	0
700	20240627	092700	0	3025	3025	3025	3025	0
701	20240627	092600	0	3025	3025	3025	3025	0
702	20240627	092500	0	3025	3025	3025	3025	0
703	20240627	092400	0	3025	3025	3025	3025	0
704	20240627	092300	0	3025	3025	3025	3025	0
705	20240627	092200	0	3025	3025	3025	3025	0
706	20240627	092100	0	3025	3025	3025	3025	0
707	20240627	092000	0	3025	3025	3025	3025	0
708	20240627	091900	0	3025	3025	3025	3025	0
709	20240627	091800	0	3025	3025	3025	3025	0
710	20240627	091700	0	3025	3025	3025	3025	0
711	20240627	091600	0	3025	3025	3025	3025	0
712	20240627	091500	0	3025	3025	3025	3025	0
713	20240627	091400	0	3025	3025	3025	3025	0
714	20240627	091300	0	3025	3025	3025	3025	0
715	20240627	091200	0	3025	3025	3025	3025	0
716	20240627	091100	0	3025	3025	3025	3025	0
717	20240627	091000	0	3025	3025	3025	3025	0
718	20240627	090900	0	3025	3025	3025	3025	0
719	20240627	090800	0	3025	3025	3025	3025	0
720	20240627	090700	0	3025	3025	3025	3025	0
721	20240627	090600	0	3025	3025	3025	3025	0
722	20240627	090500	0	3025	3025	3025	3025	0
723	20240627	090400	0	3025	3025	3025	3025	0
724	20240627	090300	0	3025	3025	3025	3025	0
725	20240627	090200	0	3025	3025	3025	3025	0
726	20240627	090100	0	3025	3025	3025	3025	0
727	20240627	090000	0	3025	3025	3025	3025	0