KissMeData/365900/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212500	4609740	4450	4450	4450	4450	26
3	20240627	212400	4609740	4450	4450	4450	4450	0
4	20240627	212300	4609740	4450	4450	4450	4450	0
5	20240627	212200	4609740	4450	4450	4450	4450	0
6	20240627	212100	4609740	4450	4450	4450	4450	0
7	20240627	212000	4609740	4450	4450	4450	4450	0
8	20240627	211900	4609740	4450	4450	4450	4450	0
9	20240627	211800	4609740	4450	4450	4450	4450	0
10	20240627	211700	4609740	4450	4450	4450	4450	0
11	20240627	211600	4609740	4450	4450	4450	4450	0
12	20240627	211500	4609740	4450	4450	4450	4450	0
13	20240627	211400	4609740	4450	4450	4450	4450	0
14	20240627	211300	4609740	4450	4450	4450	4450	0
15	20240627	211200	4609740	4450	4450	4450	4450	0
16	20240627	211100	4609740	4450	4450	4450	4450	0
17	20240627	211000	4609740	4450	4450	4450	4450	0
18	20240627	210900	4609740	4450	4450	4450	4450	0
19	20240627	210800	4609740	4450	4450	4450	4450	0
20	20240627	210700	4609740	4450	4450	4450	4450	0
21	20240627	210600	4609740	4450	4450	4450	4450	0
22	20240627	210500	4609740	4450	4450	4450	4450	0
23	20240627	210400	4609740	4450	4450	4450	4450	0
24	20240627	210300	4609740	4450	4450	4450	4450	0
25	20240627	210200	4609740	4450	4450	4450	4450	0
26	20240627	210100	4609740	4450	4450	4450	4450	0
27	20240627	210000	4609740	4450	4450	4450	4450	0
28	20240627	205900	4609740	4450	4450	4450	4450	0
29	20240627	205800	4609740	4450	4450	4450	4450	0
30	20240627	205700	4609740	4450	4450	4450	4450	0
31	20240627	205600	4609740	4450	4450	4450	4450	0
32	20240627	205500	4609740	4450	4450	4450	4450	26
33	20240627	205400	4609740	4450	4450	4450	4450	0
34	20240627	205300	4609740	4450	4450	4450	4450	0
35	20240627	205200	4609740	4450	4450	4450	4450	0
36	20240627	205100	4609740	4450	4450	4450	4450	0
37	20240627	205000	4609740	4450	4450	4450	4450	0
38	20240627	204900	4609740	4450	4450	4450	4450	0
39	20240627	204800	4609740	4450	4450	4450	4450	0
40	20240627	204700	4609740	4450	4450	4450	4450	0
41	20240627	204600	4609740	4450	4450	4450	4450	0
42	20240627	204500	4609740	4450	4450	4450	4450	0
43	20240627	204400	4609740	4450	4450	4450	4450	0
44	20240627	204300	4609740	4450	4450	4450	4450	0
45	20240627	204200	4609740	4450	4450	4450	4450	0
46	20240627	204100	4609740	4450	4450	4450	4450	0
47	20240627	204000	4609740	4450	4450	4450	4450	0
48	20240627	203900	4609740	4450	4450	4450	4450	0
49	20240627	203800	4609740	4450	4450	4450	4450	0
50	20240627	203700	4609740	4450	4450	4450	4450	0
51	20240627	203600	4609740	4450	4450	4450	4450	0
52	20240627	203500	4609740	4450	4450	4450	4450	0
53	20240627	203400	4609740	4450	4450	4450	4450	0
54	20240627	203300	4609740	4450	4450	4450	4450	0
55	20240627	203200	4609740	4450	4450	4450	4450	0
56	20240627	203100	4609740	4450	4450	4450	4450	0
57	20240627	203000	4609740	4450	4450	4450	4450	0
58	20240627	202900	4609740	4450	4450	4450	4450	0
59	20240627	202800	4609740	4450	4450	4450	4450	0
60	20240627	202700	4609740	4450	4450	4450	4450	0
61	20240627	202600	4609740	4450	4450	4450	4450	0
62	20240627	202500	4609740	4450	4450	4450	4450	26
63	20240627	202400	4609740	4450	4450	4450	4450	0
64	20240627	202300	4609740	4450	4450	4450	4450	0
65	20240627	202200	4609740	4450	4450	4450	4450	0
66	20240627	202100	4609740	4450	4450	4450	4450	0
67	20240627	202000	4609740	4450	4450	4450	4450	0
68	20240627	201900	4609740	4450	4450	4450	4450	0
69	20240627	201800	4609740	4450	4450	4450	4450	0
70	20240627	201700	4609740	4450	4450	4450	4450	0
71	20240627	201600	4609740	4450	4450	4450	4450	0
72	20240627	201500	4609740	4450	4450	4450	4450	0
73	20240627	201400	4609740	4450	4450	4450	4450	0
74	20240627	201300	4609740	4450	4450	4450	4450	0
75	20240627	201200	4609740	4450	4450	4450	4450	0
76	20240627	201100	4609740	4450	4450	4450	4450	0
77	20240627	201000	4609740	4450	4450	4450	4450	0
78	20240627	200900	4609740	4450	4450	4450	4450	0
79	20240627	200800	4609740	4450	4450	4450	4450	0
80	20240627	200700	4609740	4450	4450	4450	4450	0
81	20240627	200600	4609740	4450	4450	4450	4450	0
82	20240627	200500	4609740	4450	4450	4450	4450	0
83	20240627	200400	4609740	4450	4450	4450	4450	0
84	20240627	200300	4609740	4450	4450	4450	4450	0
85	20240627	200200	4609740	4450	4450	4450	4450	0
86	20240627	200100	4609740	4450	4450	4450	4450	0
87	20240627	200000	4609740	4450	4450	4450	4450	0
88	20240627	195900	4609740	4450	4450	4450	4450	0
89	20240627	195800	4609740	4450	4450	4450	4450	0
90	20240627	195700	4609740	4450	4450	4450	4450	0
91	20240627	195600	4609740	4450	4450	4450	4450	0
92	20240627	195500	4609740	4450	4450	4450	4450	26
93	20240627	195400	4609740	4450	4450	4450	4450	0
94	20240627	195300	4609740	4450	4450	4450	4450	0
95	20240627	195200	4609740	4450	4450	4450	4450	0
96	20240627	195100	4609740	4450	4450	4450	4450	0
97	20240627	195000	4609740	4450	4450	4450	4450	0
98	20240627	194900	4609740	4450	4450	4450	4450	0
99	20240627	194800	4609740	4450	4450	4450	4450	0
100	20240627	194700	4609740	4450	4450	4450	4450	0
101	20240627	194600	4609740	4450	4450	4450	4450	0
102	20240627	194500	4609740	4450	4450	4450	4450	0
103	20240627	194400	4609740	4450	4450	4450	4450	0
104	20240627	194300	4609740	4450	4450	4450	4450	0
105	20240627	194200	4609740	4450	4450	4450	4450	0
106	20240627	194100	4609740	4450	4450	4450	4450	0
107	20240627	194000	4609740	4450	4450	4450	4450	0
108	20240627	193900	4609740	4450	4450	4450	4450	0
109	20240627	193800	4609740	4450	4450	4450	4450	0
110	20240627	193700	4609740	4450	4450	4450	4450	0
111	20240627	193600	4609740	4450	4450	4450	4450	0
112	20240627	193500	4609740	4450	4450	4450	4450	0
113	20240627	193400	4609740	4450	4450	4450	4450	0
114	20240627	193300	4609740	4450	4450	4450	4450	0
115	20240627	193200	4609740	4450	4450	4450	4450	0
116	20240627	193100	4609740	4450	4450	4450	4450	0
117	20240627	193000	4609740	4450	4450	4450	4450	0
118	20240627	192900	4609740	4450	4450	4450	4450	0
119	20240627	192800	4609740	4450	4450	4450	4450	0
120	20240627	192700	4609740	4450	4450	4450	4450	0
121	20240627	192600	4609740	4450	4450	4450	4450	0
122	20240627	192500	4609740	4450	4450	4450	4450	26
123	20240627	192400	4609740	4450	4450	4450	4450	0
124	20240627	192300	4609740	4450	4450	4450	4450	0
125	20240627	192200	4609740	4450	4450	4450	4450	0
126	20240627	192100	4609740	4450	4450	4450	4450	0
127	20240627	192000	4609740	4450	4450	4450	4450	0
128	20240627	191900	4609740	4450	4450	4450	4450	0
129	20240627	191800	4609740	4450	4450	4450	4450	0
130	20240627	191700	4609740	4450	4450	4450	4450	0
131	20240627	191600	4609740	4450	4450	4450	4450	0
132	20240627	191500	4609740	4450	4450	4450	4450	0
133	20240627	191400	4609740	4450	4450	4450	4450	0
134	20240627	191300	4609740	4450	4450	4450	4450	0
135	20240627	191200	4609740	4450	4450	4450	4450	0
136	20240627	191100	4609740	4450	4450	4450	4450	0
137	20240627	191000	4609740	4450	4450	4450	4450	0
138	20240627	190900	4609740	4450	4450	4450	4450	0
139	20240627	190800	4609740	4450	4450	4450	4450	0
140	20240627	190700	4609740	4450	4450	4450	4450	0
141	20240627	190600	4609740	4450	4450	4450	4450	0
142	20240627	190500	4609740	4450	4450	4450	4450	0
143	20240627	190400	4609740	4450	4450	4450	4450	0
144	20240627	190300	4609740	4450	4450	4450	4450	0
145	20240627	190200	4609740	4450	4450	4450	4450	0
146	20240627	190100	4609740	4450	4450	4450	4450	0
147	20240627	190000	4609740	4450	4450	4450	4450	0
148	20240627	185900	4609740	4450	4450	4450	4450	0
149	20240627	185800	4609740	4450	4450	4450	4450	0
150	20240627	185700	4609740	4450	4450	4450	4450	0
151	20240627	185600	4609740	4450	4450	4450	4450	0
152	20240627	185500	4609740	4450	4450	4450	4450	26
153	20240627	185400	4609740	4450	4450	4450	4450	0
154	20240627	185300	4609740	4450	4450	4450	4450	0
155	20240627	185200	4609740	4450	4450	4450	4450	0
156	20240627	185100	4609740	4450	4450	4450	4450	0
157	20240627	185000	4609740	4450	4450	4450	4450	0
158	20240627	184900	4609740	4450	4450	4450	4450	0
159	20240627	184800	4609740	4450	4450	4450	4450	0
160	20240627	184700	4609740	4450	4450	4450	4450	0
161	20240627	184600	4609740	4450	4450	4450	4450	0
162	20240627	184500	4609740	4450	4450	4450	4450	0
163	20240627	184400	4609740	4450	4450	4450	4450	0
164	20240627	184300	4609740	4450	4450	4450	4450	0
165	20240627	184200	4609740	4450	4450	4450	4450	0
166	20240627	184100	4609740	4450	4450	4450	4450	0
167	20240627	184000	4609740	4450	4450	4450	4450	0
168	20240627	183900	4609740	4450	4450	4450	4450	0
169	20240627	183800	4609740	4450	4450	4450	4450	0
170	20240627	183700	4609740	4450	4450	4450	4450	0
171	20240627	183600	4609740	4450	4450	4450	4450	0
172	20240627	183500	4609740	4450	4450	4450	4450	0
173	20240627	183400	4609740	4450	4450	4450	4450	0
174	20240627	183300	4609740	4450	4450	4450	4450	0
175	20240627	183200	4609740	4450	4450	4450	4450	0
176	20240627	183100	4609740	4450	4450	4450	4450	0
177	20240627	183000	4609740	4450	4450	4450	4450	0
178	20240627	182900	4609740	4450	4450	4450	4450	0
179	20240627	182800	4609740	4450	4450	4450	4450	0
180	20240627	182700	4609740	4450	4450	4450	4450	0
181	20240627	182600	4609740	4450	4450	4450	4450	0
182	20240627	182500	4609740	4450	4450	4450	4450	26
183	20240627	182400	4609740	4450	4450	4450	4450	0
184	20240627	182300	4609740	4450	4450	4450	4450	0
185	20240627	182200	4609740	4450	4450	4450	4450	0
186	20240627	182100	4609740	4450	4450	4450	4450	0
187	20240627	182000	4609740	4450	4450	4450	4450	0
188	20240627	181900	4609740	4450	4450	4450	4450	0
189	20240627	181800	4609740	4450	4450	4450	4450	0
190	20240627	181700	4609740	4450	4450	4450	4450	0
191	20240627	181600	4609740	4450	4450	4450	4450	0
192	20240627	181500	4609740	4450	4450	4450	4450	0
193	20240627	181400	4609740	4450	4450	4450	4450	0
194	20240627	181300	4609740	4450	4450	4450	4450	0
195	20240627	181200	4609740	4450	4450	4450	4450	0
196	20240627	181100	4609740	4450	4450	4450	4450	0
197	20240627	181000	4609740	4450	4450	4450	4450	0
198	20240627	180900	4609740	4450	4450	4450	4450	0
199	20240627	180800	4609740	4450	4450	4450	4450	0
200	20240627	180700	4609740	4450	4450	4450	4450	0
201	20240627	180600	4609740	4450	4450	4450	4450	0
202	20240627	180500	4609740	4450	4450	4450	4450	0
203	20240627	180400	4609740	4450	4450	4450	4450	0
204	20240627	180300	4609740	4450	4450	4450	4450	0
205	20240627	180200	4609740	4450	4450	4450	4450	0
206	20240627	180100	4609740	4450	4450	4450	4450	0
207	20240627	180000	4609740	4450	4450	4450	4450	0
208	20240627	175900	4609740	4450	4450	4450	4450	0
209	20240627	175800	4609740	4450	4450	4450	4450	0
210	20240627	175700	4609740	4450	4450	4450	4450	0
211	20240627	175600	4609740	4450	4450	4450	4450	0
212	20240627	175500	4609740	4450	4450	4450	4450	26
213	20240627	175400	4609740	4450	4450	4450	4450	0
214	20240627	175300	4609740	4450	4450	4450	4450	0
215	20240627	175200	4609740	4450	4450	4450	4450	0
216	20240627	175100	4609740	4450	4450	4450	4450	0
217	20240627	175000	4609740	4450	4450	4450	4450	0
218	20240627	174900	4609740	4450	4450	4450	4450	0
219	20240627	174800	4609740	4450	4450	4450	4450	0
220	20240627	174700	4609740	4450	4450	4450	4450	0
221	20240627	174600	4609740	4450	4450	4450	4450	0
222	20240627	174500	4609740	4450	4450	4450	4450	0
223	20240627	174400	4609740	4450	4450	4450	4450	0
224	20240627	174300	4609740	4450	4450	4450	4450	0
225	20240627	174200	4609740	4450	4450	4450	4450	0
226	20240627	174100	4609740	4450	4450	4450	4450	0
227	20240627	174000	4609740	4450	4450	4450	4450	0
228	20240627	173900	4609740	4450	4450	4450	4450	0
229	20240627	173800	4609740	4450	4450	4450	4450	0
230	20240627	173700	4609740	4450	4450	4450	4450	0
231	20240627	173600	4609740	4450	4450	4450	4450	0
232	20240627	173500	4609740	4450	4450	4450	4450	0
233	20240627	173400	4609740	4450	4450	4450	4450	0
234	20240627	173300	4609740	4450	4450	4450	4450	0
235	20240627	173200	4609740	4450	4450	4450	4450	0
236	20240627	173100	4609740	4450	4450	4450	4450	0
237	20240627	173000	4609740	4450	4450	4450	4450	0
238	20240627	172900	4609740	4450	4450	4450	4450	0
239	20240627	172800	4609740	4450	4450	4450	4450	0
240	20240627	172700	4609740	4450	4450	4450	4450	0
241	20240627	172600	4609740	4450	4450	4450	4450	0
242	20240627	172500	4609740	4450	4450	4450	4450	26
243	20240627	172400	4609740	4450	4450	4450	4450	0
244	20240627	172300	4609740	4450	4450	4450	4450	0
245	20240627	172200	4609740	4450	4450	4450	4450	0
246	20240627	172100	4609740	4450	4450	4450	4450	0
247	20240627	172000	4609740	4450	4450	4450	4450	0
248	20240627	171900	4609740	4450	4450	4450	4450	0
249	20240627	171800	4609740	4450	4450	4450	4450	0
250	20240627	171700	4609740	4450	4450	4450	4450	0
251	20240627	171600	4609740	4450	4450	4450	4450	0
252	20240627	171500	4609740	4450	4450	4450	4450	0
253	20240627	171400	4609740	4450	4450	4450	4450	0
254	20240627	171300	4609740	4450	4450	4450	4450	0
255	20240627	171200	4609740	4450	4450	4450	4450	0
256	20240627	171100	4609740	4450	4450	4450	4450	0
257	20240627	171000	4609740	4450	4450	4450	4450	0
258	20240627	170900	4609740	4450	4450	4450	4450	0
259	20240627	170800	4609740	4450	4450	4450	4450	0
260	20240627	170700	4609740	4450	4450	4450	4450	0
261	20240627	170600	4609740	4450	4450	4450	4450	0
262	20240627	170500	4609740	4450	4450	4450	4450	0
263	20240627	170400	4609740	4450	4450	4450	4450	0
264	20240627	170300	4609740	4450	4450	4450	4450	0
265	20240627	170200	4609740	4450	4450	4450	4450	0
266	20240627	170100	4609740	4450	4450	4450	4450	0
267	20240627	170000	4609740	4450	4450	4450	4450	0
268	20240627	165900	4609740	4450	4450	4450	4450	0
269	20240627	165800	4609740	4450	4450	4450	4450	0
270	20240627	165700	4609740	4450	4450	4450	4450	0
271	20240627	165600	4609740	4450	4450	4450	4450	0
272	20240627	165500	4609740	4450	4450	4450	4450	26
273	20240627	165400	4609740	4450	4450	4450	4450	0
274	20240627	165300	4609740	4450	4450	4450	4450	0
275	20240627	165200	4609740	4450	4450	4450	4450	0
276	20240627	165100	4609740	4450	4450	4450	4450	0
277	20240627	165000	4609740	4450	4450	4450	4450	0
278	20240627	164900	4609740	4450	4450	4450	4450	0
279	20240627	164800	4609740	4450	4450	4450	4450	0
280	20240627	164700	4609740	4450	4450	4450	4450	0
281	20240627	164600	4609740	4450	4450	4450	4450	0
282	20240627	164500	4609740	4450	4450	4450	4450	0
283	20240627	164400	4609740	4450	4450	4450	4450	0
284	20240627	164300	4609740	4450	4450	4450	4450	0
285	20240627	164200	4609740	4450	4450	4450	4450	0
286	20240627	164100	4609740	4450	4450	4450	4450	0
287	20240627	164000	4609740	4450	4450	4450	4450	0
288	20240627	163900	4609740	4450	4450	4450	4450	0
289	20240627	163800	4609740	4450	4450	4450	4450	0
290	20240627	163700	4609740	4450	4450	4450	4450	0
291	20240627	163600	4609740	4450	4450	4450	4450	0
292	20240627	163500	4609740	4450	4450	4450	4450	0
293	20240627	163400	4609740	4450	4450	4450	4450	0
294	20240627	163300	4609740	4450	4450	4450	4450	0
295	20240627	163200	4609740	4450	4450	4450	4450	0
296	20240627	163100	4609740	4450	4450	4450	4450	0
297	20240627	163000	4609740	4450	4450	4450	4450	0
298	20240627	162900	4609740	4450	4450	4450	4450	0
299	20240627	162800	4609740	4450	4450	4450	4450	0
300	20240627	162700	4609740	4450	4450	4450	4450	0
301	20240627	162600	4609740	4450	4450	4450	4450	0
302	20240627	162500	4609740	4450	4450	4450	4450	26
303	20240627	162400	4609740	4450	4450	4450	4450	0
304	20240627	162300	4609740	4450	4450	4450	4450	0
305	20240627	162200	4609740	4450	4450	4450	4450	0
306	20240627	162100	4609740	4450	4450	4450	4450	0
307	20240627	162000	4609740	4450	4450	4450	4450	0
308	20240627	161900	4609740	4450	4450	4450	4450	0
309	20240627	161800	4609740	4450	4450	4450	4450	0
310	20240627	161700	4609740	4450	4450	4450	4450	0
311	20240627	161600	4609740	4450	4450	4450	4450	0
312	20240627	161500	4609740	4450	4450	4450	4450	0
313	20240627	161400	4609740	4450	4450	4450	4450	0
314	20240627	161300	4609740	4450	4450	4450	4450	0
315	20240627	161200	4609740	4450	4450	4450	4450	0
316	20240627	161100	4609740	4450	4450	4450	4450	0
317	20240627	161000	4609740	4450	4450	4450	4450	0
318	20240627	160900	4609740	4450	4450	4450	4450	0
319	20240627	160800	4609740	4450	4450	4450	4450	0
320	20240627	160700	4609740	4450	4450	4450	4450	0
321	20240627	160600	4609740	4450	4450	4450	4450	0
322	20240627	160500	4609740	4450	4450	4450	4450	0
323	20240627	160400	4609740	4450	4450	4450	4450	0
324	20240627	160300	4609740	4450	4450	4450	4450	0
325	20240627	160200	4609740	4450	4450	4450	4450	0
326	20240627	160100	4609740	4450	4450	4450	4450	0
327	20240627	160000	4609740	4450	4450	4450	4450	0
328	20240627	155900	4609740	4450	4450	4450	4450	0
329	20240627	155800	4609740	4450	4450	4450	4450	0
330	20240627	155700	4609740	4450	4450	4450	4450	0
331	20240627	155600	4609740	4450	4450	4450	4450	0
332	20240627	155500	4609740	4450	4450	4450	4450	26
333	20240627	155400	4609740	4450	4450	4450	4450	0
334	20240627	155300	4609740	4450	4450	4450	4450	0
335	20240627	155200	4609740	4450	4450	4450	4450	0
336	20240627	155100	4609740	4450	4450	4450	4450	0
337	20240627	155000	4609740	4450	4450	4450	4450	0
338	20240627	154900	4609740	4450	4450	4450	4450	0
339	20240627	154800	4609740	4450	4450	4450	4450	0
340	20240627	154700	4609740	4450	4450	4450	4450	0
341	20240627	154600	4609740	4450	4450	4450	4450	0
342	20240627	154500	4609740	4450	4450	4450	4450	0
343	20240627	154400	4609740	4450	4450	4450	4450	0
344	20240627	154300	4609740	4450	4450	4450	4450	0
345	20240627	154200	4609740	4450	4450	4450	4450	0
346	20240627	154100	4609740	4450	4450	4450	4450	0
347	20240627	154000	4609740	4450	4450	4450	4450	0
348	20240627	153900	4609740	4450	4450	4450	4450	0
349	20240627	153800	4609740	4450	4450	4450	4450	0
350	20240627	153700	4609740	4450	4450	4450	4450	0
351	20240627	153600	4609740	4450	4450	4450	4450	0
352	20240627	153500	4609740	4450	4450	4450	4450	0
353	20240627	153400	4609740	4450	4450	4450	4450	0
354	20240627	153300	4609740	4450	4450	4450	4450	0
355	20240627	153200	4609740	4450	4450	4450	4450	0
356	20240627	153100	4609740	4450	4450	4450	4450	0
357	20240627	153000	4609740	4450	4450	4450	4450	26
358	20240627	152900	4494040	4445	4445	4445	4445	0
359	20240627	152800	4494040	4445	4445	4445	4445	0
360	20240627	152700	4494040	4445	4445	4445	4445	0
361	20240627	152600	4494040	4445	4445	4445	4445	0
362	20240627	152500	4494040	4445	4445	4445	4445	0
363	20240627	152400	4494040	4445	4445	4445	4445	0
364	20240627	152300	4494040	4445	4445	4445	4445	0
365	20240627	152200	4494040	4445	4445	4445	4445	0
366	20240627	152100	4494040	4445	4445	4445	4445	0
367	20240627	152000	4494040	4445	4445	4445	4445	0
368	20240627	151900	4494040	4445	4445	4445	4445	0
369	20240627	151800	4494040	4445	4445	4445	4445	0
370	20240627	151700	4494040	4445	4445	4445	4445	0
371	20240627	151600	4494040	4445	4450	4450	4445	3
372	20240627	151500	4480700	4445	4445	4445	4445	0
373	20240627	151400	4480700	4445	4445	4445	4445	0
374	20240627	151300	4480700	4445	4445	4445	4445	3
375	20240627	151200	4467365	4445	4445	4445	4445	0
376	20240627	151100	4467365	4445	4445	4445	4445	1
377	20240627	151000	4462920	4445	4445	4445	4445	0
378	20240627	150900	4462920	4445	4445	4445	4445	28
379	20240627	150800	4338460	4445	4445	4445	4445	0
380	20240627	150700	4338460	4445	4445	4445	4445	0
381	20240627	150600	4338460	4445	4445	4445	4445	0
382	20240627	150500	4338460	4445	4445	4445	4445	0
383	20240627	150400	4338460	4445	4445	4445	4445	0
384	20240627	150300	4338460	4445	4445	4445	4445	0
385	20240627	150200	4338460	4445	4445	4445	4445	0
386	20240627	150100	4338460	4445	4445	4445	4445	0
387	20240627	150000	4338460	4445	4445	4445	4445	0
388	20240627	145900	4338460	4445	4445	4445	4445	0
389	20240627	145800	4338460	4445	4445	4445	4445	0
390	20240627	145700	4338460	4445	4445	4445	4445	10
391	20240627	145600	4294010	4445	4445	4445	4445	0
392	20240627	145500	4294010	4445	4445	4445	4445	0
393	20240627	145400	4294010	4445	4445	4445	4445	5
394	20240627	145300	4271785	4450	4450	4450	4450	0
395	20240627	145200	4271785	4450	4450	4450	4450	0
396	20240627	145100	4271785	4450	4450	4450	4450	0
397	20240627	145000	4271785	4450	4450	4450	4450	0
398	20240627	144900	4271785	4450	4450	4450	4450	1
399	20240627	144800	4267335	4450	4450	4450	4450	1
400	20240627	144700	4262885	4450	4450	4450	4450	1
401	20240627	144600	4258435	4450	4450	4450	4450	0
402	20240627	144500	4258435	4450	4450	4450	4450	0
403	20240627	144400	4258435	4450	4450	4450	4450	0
404	20240627	144300	4258435	4450	4450	4450	4450	2
405	20240627	144200	4249535	4445	4445	4445	4445	0
406	20240627	144100	4249535	4445	4445	4445	4445	0
407	20240627	144000	4249535	4445	4450	4450	4445	2
408	20240627	143900	4240640	4445	4445	4445	4445	0
409	20240627	143800	4240640	4445	4445	4445	4445	0
410	20240627	143700	4240640	4445	4445	4445	4445	0
411	20240627	143600	4240640	4445	4445	4445	4445	0
412	20240627	143500	4240640	4445	4445	4445	4445	0
413	20240627	143400	4240640	4445	4445	4445	4445	0
414	20240627	143300	4240640	4445	4445	4445	4445	0
415	20240627	143200	4240640	4445	4450	4450	4445	7
416	20240627	143100	4209515	4470	4470	4470	4470	0
417	20240627	143000	4209515	4470	4470	4470	4470	0
418	20240627	142900	4209515	4470	4470	4470	4470	0
419	20240627	142800	4209515	4470	4470	4470	4470	0
420	20240627	142700	4209515	4470	4470	4470	4470	0
421	20240627	142600	4209515	4470	4470	4470	4470	0
422	20240627	142500	4209515	4470	4470	4470	4470	0
423	20240627	142400	4209515	4470	4470	4470	4470	0
424	20240627	142300	4209515	4470	4470	4470	4470	0
425	20240627	142200	4209515	4470	4470	4470	4470	0
426	20240627	142100	4209515	4470	4470	4470	4470	0
427	20240627	142000	4209515	4470	4470	4470	4470	0
428	20240627	141900	4209515	4470	4470	4470	4470	0
429	20240627	141800	4209515	4470	4470	4470	4470	0
430	20240627	141700	4209515	4470	4470	4470	4470	0
431	20240627	141600	4209515	4470	4470	4470	4470	0
432	20240627	141500	4209515	4470	4470	4470	4470	0
433	20240627	141400	4209515	4470	4470	4470	4470	0
434	20240627	141300	4209515	4470	4470	4470	4470	0
435	20240627	141200	4209515	4470	4470	4470	4470	0
436	20240627	141100	4209515	4470	4470	4470	4470	0
437	20240627	141000	4209515	4470	4470	4470	4470	0
438	20240627	140900	4209515	4470	4470	4470	4470	0
439	20240627	140800	4209515	4470	4470	4470	4470	0
440	20240627	140700	4209515	4470	4470	4470	4470	0
441	20240627	140600	4209515	4470	4470	4470	4470	0
442	20240627	140500	4209515	4470	4470	4470	4470	0
443	20240627	140400	4209515	4470	4470	4470	4470	0
444	20240627	140300	4209515	4470	4470	4470	4470	0
445	20240627	140200	4209515	4470	4470	4470	4470	0
446	20240627	140100	4209515	4470	4470	4470	4470	3
447	20240627	140000	4196105	4470	4470	4470	4470	0
448	20240627	135900	4196105	4470	4470	4470	4470	0
449	20240627	135800	4196105	4470	4470	4470	4470	0
450	20240627	135700	4196105	4470	4470	4470	4470	0
451	20240627	135600	4196105	4470	4470	4470	4470	0
452	20240627	135500	4196105	4470	4470	4470	4470	0
453	20240627	135400	4196105	4470	4470	4470	4470	0
454	20240627	135300	4196105	4470	4470	4470	4470	0
455	20240627	135200	4196105	4470	4470	4470	4470	0
456	20240627	135100	4196105	4470	4470	4470	4470	0
457	20240627	135000	4196105	4470	4470	4470	4470	0
458	20240627	134900	4196105	4470	4470	4470	4470	0
459	20240627	134800	4196105	4470	4470	4470	4470	0
460	20240627	134700	4196105	4470	4470	4470	4470	0
461	20240627	134600	4196105	4470	4470	4470	4470	0
462	20240627	134500	4196105	4470	4470	4470	4470	0
463	20240627	134400	4196105	4470	4470	4470	4470	0
464	20240627	134300	4196105	4470	4470	4470	4470	0
465	20240627	134200	4196105	4470	4470	4470	4470	0
466	20240627	134100	4196105	4470	4470	4470	4470	0
467	20240627	134000	4196105	4470	4470	4470	4470	0
468	20240627	133900	4196105	4470	4470	4470	4470	1
469	20240627	133800	4191635	4445	4445	4445	4445	0
470	20240627	133700	4191635	4445	4445	4445	4445	0
471	20240627	133600	4191635	4445	4445	4445	4445	0
472	20240627	133500	4191635	4445	4445	4445	4445	0
473	20240627	133400	4191635	4445	4445	4445	4445	0
474	20240627	133300	4191635	4445	4445	4445	4445	0
475	20240627	133200	4191635	4445	4445	4445	4445	0
476	20240627	133100	4191635	4445	4445	4445	4445	0
477	20240627	133000	4191635	4445	4445	4445	4445	0
478	20240627	132900	4191635	4445	4445	4445	4445	0
479	20240627	132800	4191635	4445	4445	4445	4445	0
480	20240627	132700	4191635	4445	4445	4445	4445	0
481	20240627	132600	4191635	4445	4445	4445	4445	0
482	20240627	132500	4191635	4445	4445	4445	4445	0
483	20240627	132400	4191635	4445	4445	4445	4445	0
484	20240627	132300	4191635	4445	4445	4445	4445	0
485	20240627	132200	4191635	4445	4445	4445	4445	0
486	20240627	132100	4191635	4445	4445	4445	4445	0
487	20240627	132000	4191635	4445	4445	4445	4445	0
488	20240627	131900	4191635	4445	4445	4445	4445	0
489	20240627	131800	4191635	4445	4445	4445	4445	0
490	20240627	131700	4191635	4445	4445	4445	4445	0
491	20240627	131600	4191635	4445	4445	4445	4445	0
492	20240627	131500	4191635	4445	4445	4445	4445	0
493	20240627	131400	4191635	4445	4445	4445	4445	0
494	20240627	131300	4191635	4445	4445	4445	4445	0
495	20240627	131200	4191635	4445	4445	4445	4445	1
496	20240627	131100	4187190	4445	4445	4445	4445	0
497	20240627	131000	4187190	4445	4445	4445	4445	0
498	20240627	130900	4187190	4445	4445	4445	4445	0
499	20240627	130800	4187190	4445	4445	4445	4445	0
500	20240627	130700	4187190	4445	4445	4445	4445	0
501	20240627	130600	4187190	4445	4445	4445	4445	0
502	20240627	130500	4187190	4445	4445	4445	4445	0
503	20240627	130400	4187190	4445	4445	4445	4445	0
504	20240627	130300	4187190	4445	4445	4445	4445	0
505	20240627	130200	4187190	4445	4450	4450	4445	3
506	20240627	130100	4173845	4475	4475	4475	4475	0
507	20240627	130000	4173845	4475	4475	4475	4475	0
508	20240627	125900	4173845	4475	4475	4475	4475	0
509	20240627	125800	4173845	4475	4475	4475	4475	1
510	20240627	125700	4169370	4445	4445	4445	4445	0
511	20240627	125600	4169370	4445	4445	4445	4445	0
512	20240627	125500	4169370	4445	4445	4445	4445	0
513	20240627	125400	4169370	4445	4445	4445	4445	0
514	20240627	125300	4169370	4445	4445	4445	4445	0
515	20240627	125200	4169370	4445	4445	4445	4445	0
516	20240627	125100	4169370	4445	4445	4445	4445	0
517	20240627	125000	4169370	4445	4445	4445	4445	0
518	20240627	124900	4169370	4445	4445	4445	4445	0
519	20240627	124800	4169370	4445	4445	4445	4445	0
520	20240627	124700	4169370	4445	4445	4445	4445	0
521	20240627	124600	4169370	4445	4445	4445	4445	0
522	20240627	124500	4169370	4445	4445	4445	4445	0
523	20240627	124400	4169370	4445	4465	4465	4445	220
524	20240627	124300	3189615	4475	4475	4475	4475	0
525	20240627	124200	3189615	4475	4475	4475	4475	0
526	20240627	124100	3189615	4475	4475	4475	4475	0
527	20240627	124000	3189615	4475	4475	4475	4475	0
528	20240627	123900	3189615	4475	4475	4475	4475	0
529	20240627	123800	3189615	4475	4475	4475	4475	0
530	20240627	123700	3189615	4475	4475	4475	4475	0
531	20240627	123600	3189615	4475	4475	4475	4475	0
532	20240627	123500	3189615	4475	4475	4475	4475	0
533	20240627	123400	3189615	4475	4475	4475	4475	0
534	20240627	123300	3189615	4475	4475	4475	4475	0
535	20240627	123200	3189615	4475	4475	4475	4475	0
536	20240627	123100	3189615	4475	4475	4475	4475	0
537	20240627	123000	3189615	4475	4475	4475	4475	0
538	20240627	122900	3189615	4475	4475	4475	4475	0
539	20240627	122800	3189615	4475	4475	4475	4475	0
540	20240627	122700	3189615	4475	4475	4475	4475	0
541	20240627	122600	3189615	4475	4475	4475	4475	0
542	20240627	122500	3189615	4475	4475	4475	4475	0
543	20240627	122400	3189615	4475	4475	4475	4475	1
544	20240627	122300	3185140	4465	4465	4465	4465	0
545	20240627	122200	3185140	4465	4465	4465	4465	0
546	20240627	122100	3185140	4465	4465	4465	4465	0
547	20240627	122000	3185140	4465	4465	4465	4465	0
548	20240627	121900	3185140	4465	4465	4465	4465	0
549	20240627	121800	3185140	4465	4465	4465	4465	0
550	20240627	121700	3185140	4465	4465	4465	4465	0
551	20240627	121600	3185140	4465	4465	4465	4465	0
552	20240627	121500	3185140	4465	4465	4465	4465	0
553	20240627	121400	3185140	4465	4465	4465	4465	0
554	20240627	121300	3185140	4465	4465	4465	4465	0
555	20240627	121200	3185140	4465	4465	4465	4465	0
556	20240627	121100	3185140	4465	4465	4465	4465	0
557	20240627	121000	3185140	4465	4465	4465	4465	0
558	20240627	120900	3185140	4465	4465	4465	4465	0
559	20240627	120800	3185140	4465	4465	4465	4465	0
560	20240627	120700	3185140	4465	4465	4465	4465	0
561	20240627	120600	3185140	4465	4465	4465	4465	2
562	20240627	120500	3176210	4475	4475	4475	4475	0
563	20240627	120400	3176210	4475	4475	4475	4475	0
564	20240627	120300	3176210	4475	4475	4475	4475	0
565	20240627	120200	3176210	4475	4475	4475	4475	0
566	20240627	120100	3176210	4475	4475	4475	4475	0
567	20240627	120000	3176210	4475	4475	4475	4475	0
568	20240627	115900	3176210	4475	4475	4475	4475	0
569	20240627	115800	3176210	4475	4475	4475	4475	0
570	20240627	115700	3176210	4475	4475	4475	4475	0
571	20240627	115600	3176210	4475	4475	4475	4475	0
572	20240627	115500	3176210	4475	4475	4475	4475	0
573	20240627	115400	3176210	4475	4475	4475	4475	0
574	20240627	115300	3176210	4475	4475	4475	4475	5
575	20240627	115200	3153835	4475	4475	4475	4475	0
576	20240627	115100	3153835	4475	4475	4475	4475	0
577	20240627	115000	3153835	4475	4475	4475	4475	0
578	20240627	114900	3153835	4475	4475	4475	4475	0
579	20240627	114800	3153835	4475	4475	4475	4475	0
580	20240627	114700	3153835	4475	4475	4475	4475	0
581	20240627	114600	3153835	4475	4475	4475	4475	0
582	20240627	114500	3153835	4475	4475	4475	4475	0
583	20240627	114400	3153835	4475	4475	4475	4475	0
584	20240627	114300	3153835	4475	4475	4475	4475	0
585	20240627	114200	3153835	4475	4475	4475	4475	0
586	20240627	114100	3153835	4475	4475	4475	4475	0
587	20240627	114000	3153835	4475	4475	4475	4475	0
588	20240627	113900	3153835	4475	4475	4475	4475	0
589	20240627	113800	3153835	4475	4475	4475	4475	0
590	20240627	113700	3153835	4475	4475	4475	4475	0
591	20240627	113600	3153835	4475	4475	4475	4475	0
592	20240627	113500	3153835	4475	4475	4475	4475	0
593	20240627	113400	3153835	4475	4475	4475	4475	0
594	20240627	113300	3153835	4475	4475	4475	4475	0
595	20240627	113200	3153835	4475	4475	4475	4475	0
596	20240627	113100	3153835	4475	4475	4475	4475	0
597	20240627	113000	3153835	4475	4475	4475	4475	0
598	20240627	112900	3153835	4475	4475	4475	4475	0
599	20240627	112800	3153835	4475	4475	4475	4475	0
600	20240627	112700	3153835	4475	4475	4475	4475	0
601	20240627	112600	3153835	4475	4475	4475	4475	0
602	20240627	112500	3153835	4475	4475	4475	4475	0
603	20240627	112400	3153835	4475	4475	4475	4475	0
604	20240627	112300	3153835	4475	4475	4475	4475	0
605	20240627	112200	3153835	4475	4475	4475	4475	0
606	20240627	112100	3153835	4475	4475	4475	4475	0
607	20240627	112000	3153835	4475	4475	4475	4475	1
608	20240627	111900	3149360	4460	4460	4460	4460	0
609	20240627	111800	3149360	4460	4465	4465	4460	100
610	20240627	111700	2703250	4470	4470	4470	4470	1
611	20240627	111600	2698780	4465	4465	4465	4465	0
612	20240627	111500	2698780	4465	4465	4465	4465	0
613	20240627	111400	2698780	4465	4465	4465	4465	0
614	20240627	111300	2698780	4465	4465	4465	4465	0
615	20240627	111200	2698780	4465	4465	4465	4465	0
616	20240627	111100	2698780	4465	4465	4465	4465	0
617	20240627	111000	2698780	4465	4465	4465	4465	0
618	20240627	110900	2698780	4465	4465	4465	4465	0
619	20240627	110800	2698780	4465	4465	4465	4465	0
620	20240627	110700	2698780	4465	4465	4465	4465	0
621	20240627	110600	2698780	4465	4465	4465	4465	0
622	20240627	110500	2698780	4465	4465	4465	4465	0
623	20240627	110400	2698780	4465	4465	4465	4465	0
624	20240627	110300	2698780	4465	4465	4465	4465	0
625	20240627	110200	2698780	4465	4465	4465	4465	0
626	20240627	110100	2698780	4465	4465	4465	4465	0
627	20240627	110000	2698780	4465	4465	4465	4465	10
628	20240627	105900	2654130	4465	4465	4465	4465	60
629	20240627	105800	2386230	4475	4475	4475	4475	0
630	20240627	105700	2386230	4475	4475	4475	4475	0
631	20240627	105600	2386230	4475	4475	4475	4475	0
632	20240627	105500	2386230	4475	4475	4475	4475	100
633	20240627	105400	1938730	4475	4475	4475	4475	0
634	20240627	105300	1938730	4475	4475	4475	4475	0
635	20240627	105200	1938730	4475	4475	4475	4475	0
636	20240627	105100	1938730	4475	4475	4475	4475	0
637	20240627	105000	1938730	4475	4475	4475	4475	0
638	20240627	104900	1938730	4475	4475	4475	4475	0
639	20240627	104800	1938730	4475	4475	4475	4475	0
640	20240627	104700	1938730	4475	4475	4475	4475	0
641	20240627	104600	1938730	4475	4475	4475	4475	0
642	20240627	104500	1938730	4475	4475	4475	4475	0
643	20240627	104400	1938730	4475	4475	4475	4475	0
644	20240627	104300	1938730	4475	4475	4475	4475	0
645	20240627	104200	1938730	4475	4475	4475	4475	0
646	20240627	104100	1938730	4475	4475	4475	4475	0
647	20240627	104000	1938730	4475	4475	4475	4475	1
648	20240627	103900	1934255	4465	4465	4465	4465	0
649	20240627	103800	1934255	4465	4465	4465	4465	0
650	20240627	103700	1934255	4465	4465	4465	4465	0
651	20240627	103600	1934255	4465	4465	4465	4465	0
652	20240627	103500	1934255	4465	4465	4465	4465	30
653	20240627	103400	1800305	4475	4475	4475	4475	0
654	20240627	103300	1800305	4475	4475	4475	4475	0
655	20240627	103200	1800305	4475	4475	4475	4475	0
656	20240627	103100	1800305	4475	4475	4475	4475	0
657	20240627	103000	1800305	4475	4475	4475	4475	0
658	20240627	102900	1800305	4475	4475	4475	4475	0
659	20240627	102800	1800305	4475	4475	4475	4475	0
660	20240627	102700	1800305	4475	4475	4475	4475	0
661	20240627	102600	1800305	4475	4475	4475	4475	0
662	20240627	102500	1800305	4475	4475	4475	4475	0
663	20240627	102400	1800305	4475	4475	4475	4475	0
664	20240627	102300	1800305	4475	4475	4475	4475	0
665	20240627	102200	1800305	4475	4475	4475	4475	0
666	20240627	102100	1800305	4475	4475	4475	4475	0
667	20240627	102000	1800305	4475	4475	4475	4475	0
668	20240627	101900	1800305	4475	4475	4475	4475	0
669	20240627	101800	1800305	4475	4475	4475	4475	0
670	20240627	101700	1800305	4475	4475	4475	4475	0
671	20240627	101600	1800305	4475	4475	4475	4475	1
672	20240627	101500	1795830	4460	4460	4460	4460	0
673	20240627	101400	1795830	4460	4460	4460	4460	0
674	20240627	101300	1795830	4460	4460	4460	4460	0
675	20240627	101200	1795830	4460	4460	4460	4460	0
676	20240627	101100	1795830	4460	4460	4460	4460	0
677	20240627	101000	1795830	4460	4460	4460	4460	0
678	20240627	100900	1795830	4460	4460	4460	4460	4
679	20240627	100800	1777990	4460	4460	4460	4460	0
680	20240627	100700	1777990	4460	4460	4460	4460	0
681	20240627	100600	1777990	4460	4460	4460	4460	0
682	20240627	100500	1777990	4460	4460	4460	4460	0
683	20240627	100400	1777990	4460	4460	4460	4460	0
684	20240627	100300	1777990	4460	4460	4460	4460	0
685	20240627	100200	1777990	4460	4460	4460	4460	0
686	20240627	100100	1777990	4460	4460	4460	4460	0
687	20240627	100000	1777990	4460	4460	4460	4460	0
688	20240627	095900	1777990	4460	4460	4460	4460	0
689	20240627	095800	1777990	4460	4460	4460	4460	0
690	20240627	095700	1777990	4460	4460	4460	4460	0
691	20240627	095600	1777990	4460	4460	4460	4460	0
692	20240627	095500	1777990	4460	4460	4460	4460	0
693	20240627	095400	1777990	4460	4460	4460	4460	0
694	20240627	095300	1777990	4460	4460	4460	4460	0
695	20240627	095200	1777990	4460	4460	4460	4460	88
696	20240627	095100	1385510	4460	4460	4460	4460	0
697	20240627	095000	1385510	4460	4460	4460	4460	0
698	20240627	094900	1385510	4460	4460	4460	4460	0
699	20240627	094800	1385510	4460	4460	4460	4460	0
700	20240627	094700	1385510	4460	4460	4460	4460	0
701	20240627	094600	1385510	4460	4460	4460	4460	1
702	20240627	094500	1381050	4455	4455	4455	4455	0
703	20240627	094400	1381050	4455	4455	4455	4455	0
704	20240627	094300	1381050	4455	4455	4455	4455	0
705	20240627	094200	1381050	4455	4455	4455	4455	0
706	20240627	094100	1381050	4455	4455	4455	4455	0
707	20240627	094000	1381050	4455	4455	4455	4455	0
708	20240627	093900	1381050	4455	4455	4455	4455	0
709	20240627	093800	1381050	4455	4455	4455	4455	10
710	20240627	093700	1336500	4455	4455	4455	4455	0
711	20240627	093600	1336500	4455	4455	4455	4455	0
712	20240627	093500	1336500	4455	4455	4455	4455	0
713	20240627	093400	1336500	4455	4455	4455	4455	0
714	20240627	093300	1336500	4455	4455	4455	4455	0
715	20240627	093200	1336500	4455	4455	4455	4455	0
716	20240627	093100	1336500	4455	4455	4455	4455	0
717	20240627	093000	1336500	4455	4455	4455	4455	0
718	20240627	092900	1336500	4455	4455	4455	4455	0
719	20240627	092800	1336500	4455	4455	4455	4455	0
720	20240627	092700	1336500	4455	4455	4455	4455	0
721	20240627	092600	1336500	4455	4455	4455	4455	0
722	20240627	092500	1336500	4455	4455	4455	4455	0
723	20240627	092400	1336500	4455	4455	4455	4455	0
724	20240627	092300	1336500	4455	4455	4455	4455	0
725	20240627	092200	1336500	4455	4455	4455	4455	0
726	20240627	092100	1336500	4455	4455	4455	4455	0
727	20240627	092000	1336500	4455	4455	4455	4455	0
728	20240627	091900	1336500	4455	4455	4455	4455	0
729	20240627	091800	1336500	4455	4455	4455	4455	0
730	20240627	091700	1336500	4455	4455	4455	4455	0
731	20240627	091600	1336500	4455	4455	4455	4455	0
732	20240627	091500	1336500	4455	4455	4455	4455	0
733	20240627	091400	1336500	4455	4455	4455	4455	0
734	20240627	091300	1336500	4455	4455	4455	4455	0
735	20240627	091200	1336500	4455	4455	4455	4455	0
736	20240627	091100	1336500	4455	4455	4455	4455	0
737	20240627	091000	1336500	4455	4455	4455	4455	0
738	20240627	090900	1336500	4455	4455	4455	4455	0
739	20240627	090800	1336500	4455	4455	4455	4455	0
740	20240627	090700	1336500	4455	4455	4455	4455	0
741	20240627	090600	1336500	4455	4455	4455	4455	0
742	20240627	090500	1336500	4455	4455	4455	4455	0
743	20240627	090400	1336500	4455	4455	4455	4455	1
744	20240627	090300	1332045	4455	4455	4455	4455	0
745	20240627	090200	1332045	4455	4455	4455	4455	0
746	20240627	090100	1332045	4455	4455	4455	4455	0
747	20240627	090000	1332045	4455	4455	4455	4455	299