KissMeData/026910/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191100	58024200	2875	2875	2875	2875	2138
3	20240627	191000	58024200	2875	2875	2875	2875	0
4	20240627	190900	58024200	2875	2875	2875	2875	0
5	20240627	190800	58024200	2875	2875	2875	2875	0
6	20240627	190700	58024200	2875	2875	2875	2875	0
7	20240627	190600	58024200	2875	2875	2875	2875	0
8	20240627	190500	58024200	2875	2875	2875	2875	0
9	20240627	190400	58024200	2875	2875	2875	2875	0
10	20240627	190300	58024200	2875	2875	2875	2875	0
11	20240627	190200	58024200	2875	2875	2875	2875	0
12	20240627	190100	58024200	2875	2875	2875	2875	0
13	20240627	190000	58024200	2875	2875	2875	2875	0
14	20240627	185900	58024200	2875	2875	2875	2875	0
15	20240627	185800	58024200	2875	2875	2875	2875	0
16	20240627	185700	58024200	2875	2875	2875	2875	0
17	20240627	185600	58024200	2875	2875	2875	2875	0
18	20240627	185500	58024200	2875	2875	2875	2875	0
19	20240627	185400	58024200	2875	2875	2875	2875	0
20	20240627	185300	58024200	2875	2875	2875	2875	0
21	20240627	185200	58024200	2875	2875	2875	2875	0
22	20240627	185100	58024200	2875	2875	2875	2875	0
23	20240627	185000	58024200	2875	2875	2875	2875	0
24	20240627	184900	58024200	2875	2875	2875	2875	0
25	20240627	184800	58024200	2875	2875	2875	2875	0
26	20240627	184700	58024200	2875	2875	2875	2875	0
27	20240627	184600	58024200	2875	2875	2875	2875	0
28	20240627	184500	58024200	2875	2875	2875	2875	0
29	20240627	184400	58024200	2875	2875	2875	2875	0
30	20240627	184300	58024200	2875	2875	2875	2875	0
31	20240627	184200	58024200	2875	2875	2875	2875	0
32	20240627	184100	58024200	2875	2875	2875	2875	2138
33	20240627	184000	58024200	2875	2875	2875	2875	0
34	20240627	183900	58024200	2875	2875	2875	2875	0
35	20240627	183800	58024200	2875	2875	2875	2875	0
36	20240627	183700	58024200	2875	2875	2875	2875	0
37	20240627	183600	58024200	2875	2875	2875	2875	0
38	20240627	183500	58024200	2875	2875	2875	2875	0
39	20240627	183400	58024200	2875	2875	2875	2875	0
40	20240627	183300	58024200	2875	2875	2875	2875	0
41	20240627	183200	58024200	2875	2875	2875	2875	0
42	20240627	183100	58024200	2875	2875	2875	2875	0
43	20240627	183000	58024200	2875	2875	2875	2875	0
44	20240627	182900	58024200	2875	2875	2875	2875	0
45	20240627	182800	58024200	2875	2875	2875	2875	0
46	20240627	182700	58024200	2875	2875	2875	2875	0
47	20240627	182600	58024200	2875	2875	2875	2875	0
48	20240627	182500	58024200	2875	2875	2875	2875	0
49	20240627	182400	58024200	2875	2875	2875	2875	0
50	20240627	182300	58024200	2875	2875	2875	2875	0
51	20240627	182200	58024200	2875	2875	2875	2875	0
52	20240627	182100	58024200	2875	2875	2875	2875	0
53	20240627	182000	58024200	2875	2875	2875	2875	0
54	20240627	181900	58024200	2875	2875	2875	2875	0
55	20240627	181800	58024200	2875	2875	2875	2875	0
56	20240627	181700	58024200	2875	2875	2875	2875	0
57	20240627	181600	58024200	2875	2875	2875	2875	0
58	20240627	181500	58024200	2875	2875	2875	2875	0
59	20240627	181400	58024200	2875	2875	2875	2875	0
60	20240627	181300	58024200	2875	2875	2875	2875	0
61	20240627	181200	58024200	2875	2875	2875	2875	0
62	20240627	181100	58024200	2875	2875	2875	2875	2138
63	20240627	181000	58024200	2875	2875	2875	2875	0
64	20240627	180900	58024200	2875	2875	2875	2875	0
65	20240627	180800	58024200	2875	2875	2875	2875	0
66	20240627	180700	58024200	2875	2875	2875	2875	0
67	20240627	180600	58024200	2875	2875	2875	2875	0
68	20240627	180500	58024200	2875	2875	2875	2875	0
69	20240627	180400	58024200	2875	2875	2875	2875	0
70	20240627	180300	58024200	2875	2875	2875	2875	0
71	20240627	180200	58024200	2875	2875	2875	2875	0
72	20240627	180100	58024200	2875	2875	2875	2875	0
73	20240627	180000	58024200	2875	2875	2875	2875	0
74	20240627	175900	58024200	2875	2875	2875	2875	0
75	20240627	175800	58024200	2875	2875	2875	2875	0
76	20240627	175700	58024200	2875	2875	2875	2875	0
77	20240627	175600	58024200	2875	2875	2875	2875	0
78	20240627	175500	58024200	2875	2875	2875	2875	0
79	20240627	175400	58024200	2875	2875	2875	2875	0
80	20240627	175300	58024200	2875	2875	2875	2875	0
81	20240627	175200	58024200	2875	2875	2875	2875	0
82	20240627	175100	58024200	2875	2875	2875	2875	0
83	20240627	175000	58024200	2875	2875	2875	2875	0
84	20240627	174900	58024200	2875	2875	2875	2875	0
85	20240627	174800	58024200	2875	2875	2875	2875	0
86	20240627	174700	58024200	2875	2875	2875	2875	0
87	20240627	174600	58024200	2875	2875	2875	2875	0
88	20240627	174500	58024200	2875	2875	2875	2875	0
89	20240627	174400	58024200	2875	2875	2875	2875	0
90	20240627	174300	58024200	2875	2875	2875	2875	0
91	20240627	174200	58024200	2875	2875	2875	2875	0
92	20240627	174100	58024200	2875	2875	2875	2875	2138
93	20240627	174000	58024200	2875	2875	2875	2875	0
94	20240627	173900	58024200	2875	2875	2875	2875	0
95	20240627	173800	58024200	2875	2875	2875	2875	0
96	20240627	173700	58024200	2875	2875	2875	2875	0
97	20240627	173600	58024200	2875	2875	2875	2875	0
98	20240627	173500	58024200	2875	2875	2875	2875	0
99	20240627	173400	58024200	2875	2875	2875	2875	0
100	20240627	173300	58024200	2875	2875	2875	2875	0
101	20240627	173200	58024200	2875	2875	2875	2875	0
102	20240627	173100	58024200	2875	2875	2875	2875	0
103	20240627	173000	58024200	2875	2875	2875	2875	0
104	20240627	172900	58024200	2875	2875	2875	2875	0
105	20240627	172800	58024200	2875	2875	2875	2875	0
106	20240627	172700	58024200	2875	2875	2875	2875	0
107	20240627	172600	58024200	2875	2875	2875	2875	0
108	20240627	172500	58024200	2875	2875	2875	2875	0
109	20240627	172400	58024200	2875	2875	2875	2875	0
110	20240627	172300	58024200	2875	2875	2875	2875	0
111	20240627	172200	58024200	2875	2875	2875	2875	0
112	20240627	172100	58024200	2875	2875	2875	2875	0
113	20240627	172000	58024200	2875	2875	2875	2875	0
114	20240627	171900	58024200	2875	2875	2875	2875	0
115	20240627	171800	58024200	2875	2875	2875	2875	0
116	20240627	171700	58024200	2875	2875	2875	2875	0
117	20240627	171600	58024200	2875	2875	2875	2875	0
118	20240627	171500	58024200	2875	2875	2875	2875	0
119	20240627	171400	58024200	2875	2875	2875	2875	0
120	20240627	171300	58024200	2875	2875	2875	2875	0
121	20240627	171200	58024200	2875	2875	2875	2875	0
122	20240627	171100	58024200	2875	2875	2875	2875	2138
123	20240627	171000	58024200	2875	2875	2875	2875	0
124	20240627	170900	58024200	2875	2875	2875	2875	0
125	20240627	170800	58024200	2875	2875	2875	2875	0
126	20240627	170700	58024200	2875	2875	2875	2875	0
127	20240627	170600	58024200	2875	2875	2875	2875	0
128	20240627	170500	58024200	2875	2875	2875	2875	0
129	20240627	170400	58024200	2875	2875	2875	2875	0
130	20240627	170300	58024200	2875	2875	2875	2875	0
131	20240627	170200	58024200	2875	2875	2875	2875	0
132	20240627	170100	58024200	2875	2875	2875	2875	0
133	20240627	170000	58024200	2875	2875	2875	2875	0
134	20240627	165900	58024200	2875	2875	2875	2875	0
135	20240627	165800	58024200	2875	2875	2875	2875	0
136	20240627	165700	58024200	2875	2875	2875	2875	0
137	20240627	165600	58024200	2875	2875	2875	2875	0
138	20240627	165500	58024200	2875	2875	2875	2875	0
139	20240627	165400	58024200	2875	2875	2875	2875	0
140	20240627	165300	58024200	2875	2875	2875	2875	0
141	20240627	165200	58024200	2875	2875	2875	2875	0
142	20240627	165100	58024200	2875	2875	2875	2875	0
143	20240627	165000	58024200	2875	2875	2875	2875	0
144	20240627	164900	58024200	2875	2875	2875	2875	0
145	20240627	164800	58024200	2875	2875	2875	2875	0
146	20240627	164700	58024200	2875	2875	2875	2875	0
147	20240627	164600	58024200	2875	2875	2875	2875	0
148	20240627	164500	58024200	2875	2875	2875	2875	0
149	20240627	164400	58024200	2875	2875	2875	2875	0
150	20240627	164300	58024200	2875	2875	2875	2875	0
151	20240627	164200	58024200	2875	2875	2875	2875	0
152	20240627	164100	58024200	2875	2875	2875	2875	2138
153	20240627	164000	58024200	2875	2875	2875	2875	0
154	20240627	163900	58024200	2875	2875	2875	2875	0
155	20240627	163800	58024200	2875	2875	2875	2875	0
156	20240627	163700	58024200	2875	2875	2875	2875	0
157	20240627	163600	58024200	2875	2875	2875	2875	0
158	20240627	163500	58024200	2875	2875	2875	2875	0
159	20240627	163400	58024200	2875	2875	2875	2875	0
160	20240627	163300	58024200	2875	2875	2875	2875	0
161	20240627	163200	58024200	2875	2875	2875	2875	0
162	20240627	163100	58024200	2875	2875	2875	2875	0
163	20240627	163000	58024200	2875	2875	2875	2875	0
164	20240627	162900	58024200	2875	2875	2875	2875	0
165	20240627	162800	58024200	2875	2875	2875	2875	0
166	20240627	162700	58024200	2875	2875	2875	2875	0
167	20240627	162600	58024200	2875	2875	2875	2875	0
168	20240627	162500	58024200	2875	2875	2875	2875	0
169	20240627	162400	58024200	2875	2875	2875	2875	0
170	20240627	162300	58024200	2875	2875	2875	2875	0
171	20240627	162200	58024200	2875	2875	2875	2875	0
172	20240627	162100	58024200	2875	2875	2875	2875	0
173	20240627	162000	58024200	2875	2875	2875	2875	0
174	20240627	161900	58024200	2875	2875	2875	2875	0
175	20240627	161800	58024200	2875	2875	2875	2875	0
176	20240627	161700	58024200	2875	2875	2875	2875	0
177	20240627	161600	58024200	2875	2875	2875	2875	0
178	20240627	161500	58024200	2875	2875	2875	2875	0
179	20240627	161400	58024200	2875	2875	2875	2875	0
180	20240627	161300	58024200	2875	2875	2875	2875	0
181	20240627	161200	58024200	2875	2875	2875	2875	0
182	20240627	161100	58024200	2875	2875	2875	2875	2138
183	20240627	161000	58024200	2875	2875	2875	2875	0
184	20240627	160900	58024200	2875	2875	2875	2875	0
185	20240627	160800	58024200	2875	2875	2875	2875	0
186	20240627	160700	58024200	2875	2875	2875	2875	0
187	20240627	160600	58024200	2875	2875	2875	2875	0
188	20240627	160500	58024200	2875	2875	2875	2875	0
189	20240627	160400	58024200	2875	2875	2875	2875	0
190	20240627	160300	58024200	2875	2875	2875	2875	0
191	20240627	160200	58024200	2875	2875	2875	2875	0
192	20240627	160100	58024200	2875	2875	2875	2875	0
193	20240627	160000	58024200	2875	2875	2875	2875	0
194	20240627	155900	58024200	2875	2875	2875	2875	0
195	20240627	155800	58024200	2875	2875	2875	2875	0
196	20240627	155700	58024200	2875	2875	2875	2875	0
197	20240627	155600	58024200	2875	2875	2875	2875	0
198	20240627	155500	58024200	2875	2875	2875	2875	0
199	20240627	155400	58024200	2875	2875	2875	2875	0
200	20240627	155300	58024200	2875	2875	2875	2875	0
201	20240627	155200	58024200	2875	2875	2875	2875	0
202	20240627	155100	58024200	2875	2875	2875	2875	0
203	20240627	155000	58024200	2875	2875	2875	2875	0
204	20240627	154900	58024200	2875	2875	2875	2875	0
205	20240627	154800	58024200	2875	2875	2875	2875	0
206	20240627	154700	58024200	2875	2875	2875	2875	0
207	20240627	154600	58024200	2875	2875	2875	2875	0
208	20240627	154500	58024200	2875	2875	2875	2875	0
209	20240627	154400	58024200	2875	2875	2875	2875	0
210	20240627	154300	58024200	2875	2875	2875	2875	0
211	20240627	154200	58024200	2875	2875	2875	2875	0
212	20240627	154100	58024200	2875	2875	2875	2875	2138
213	20240627	154000	58024200	2875	2875	2875	2875	0
214	20240627	153900	58024200	2875	2875	2875	2875	0
215	20240627	153800	58024200	2875	2875	2875	2875	0
216	20240627	153700	58024200	2875	2875	2875	2875	0
217	20240627	153600	58024200	2875	2875	2875	2875	0
218	20240627	153500	58024200	2875	2875	2875	2875	0
219	20240627	153400	58024200	2875	2875	2875	2875	0
220	20240627	153300	58024200	2875	2875	2875	2875	0
221	20240627	153200	58024200	2875	2875	2875	2875	0
222	20240627	153100	58024200	2875	2875	2875	2875	0
223	20240627	153000	58024200	2875	2875	2875	2875	2138
224	20240627	152900	51877450	2930	2930	2930	2930	0
225	20240627	152800	51877450	2930	2930	2930	2930	0
226	20240627	152700	51877450	2930	2930	2930	2930	0
227	20240627	152600	51877450	2930	2930	2930	2930	0
228	20240627	152500	51877450	2930	2930	2930	2930	0
229	20240627	152400	51877450	2930	2930	2930	2930	0
230	20240627	152300	51877450	2930	2930	2930	2930	0
231	20240627	152200	51877450	2930	2930	2930	2930	0
232	20240627	152100	51877450	2930	2930	2930	2930	0
233	20240627	152000	51877450	2930	2930	2930	2930	0
234	20240627	151900	51877450	2930	2930	2930	2930	1
235	20240627	151800	51874520	2910	2910	2910	2910	152
236	20240627	151700	51432200	2915	2915	2915	2915	0
237	20240627	151600	51432200	2915	2915	2915	2915	100
238	20240627	151500	51140700	2930	2930	2930	2930	0
239	20240627	151400	51140700	2930	2930	2930	2930	0
240	20240627	151300	51140700	2930	2925	2930	2925	2
241	20240627	151200	51134845	2925	2925	2925	2925	0
242	20240627	151100	51134845	2925	2925	2925	2925	0
243	20240627	151000	51134845	2925	2925	2925	2925	100
244	20240627	150900	50842345	2925	2925	2925	2925	1
245	20240627	150800	50839420	2905	2910	2910	2905	1156
246	20240627	150700	47480690	2915	2915	2915	2915	0
247	20240627	150600	47480690	2915	2920	2920	2915	10
248	20240627	150500	47451515	2905	2905	2905	2905	0
249	20240627	150400	47451515	2905	2905	2905	2905	0
250	20240627	150300	47451515	2905	2905	2905	2905	0
251	20240627	150200	47451515	2905	2905	2905	2905	0
252	20240627	150100	47451515	2905	2905	2905	2905	0
253	20240627	150000	47451515	2905	2905	2905	2905	76
254	20240627	145900	47230735	2930	2930	2930	2930	0
255	20240627	145800	47230735	2930	2930	2930	2930	0
256	20240627	145700	47230735	2930	2930	2930	2930	0
257	20240627	145600	47230735	2930	2930	2930	2930	1
258	20240627	145500	47227805	2915	2915	2915	2915	0
259	20240627	145400	47227805	2915	2915	2915	2915	0
260	20240627	145300	47227805	2915	2915	2915	2915	0
261	20240627	145200	47227805	2915	2915	2915	2915	0
262	20240627	145100	47227805	2915	2915	2915	2915	0
263	20240627	145000	47227805	2915	2915	2915	2915	0
264	20240627	144900	47227805	2915	2915	2915	2915	0
265	20240627	144800	47227805	2915	2915	2915	2915	0
266	20240627	144700	47227805	2915	2915	2915	2915	0
267	20240627	144600	47227805	2915	2915	2915	2915	0
268	20240627	144500	47227805	2915	2915	2915	2915	230
269	20240627	144400	46557355	2905	2905	2905	2905	74
270	20240627	144300	46342385	2915	2915	2915	2915	200
271	20240627	144200	45759385	2915	2915	2915	2915	100
272	20240627	144100	45467885	2915	2915	2915	2915	219
273	20240627	144000	44829500	2915	2915	2915	2915	102
274	20240627	143900	44532170	2900	2900	2900	2895	302
275	20240627	143800	43657355	2900	2900	2900	2900	100
276	20240627	143700	43367355	2910	2910	2910	2910	0
277	20240627	143600	43367355	2910	2910	2910	2910	0
278	20240627	143500	43367355	2910	2910	2910	2910	0
279	20240627	143400	43367355	2910	2910	2910	2910	0
280	20240627	143300	43367355	2910	2920	2920	2910	2223
281	20240627	143200	36876965	2815	2815	2815	2815	0
282	20240627	143100	36876965	2815	2815	2815	2815	0
283	20240627	143000	36876965	2815	2990	2990	2815	6240
284	20240627	142900	18466075	3000	3000	3000	3000	1
285	20240627	142800	18463075	2995	2995	2995	2995	0
286	20240627	142700	18463075	2995	2995	2995	2995	0
287	20240627	142600	18463075	2995	2995	2995	2995	0
288	20240627	142500	18463075	2995	2995	2995	2995	1
289	20240627	142400	18460080	3010	3010	3010	3010	0
290	20240627	142300	18460080	3010	3010	3010	3010	0
291	20240627	142200	18460080	3010	3010	3010	3010	0
292	20240627	142100	18460080	3010	3010	3010	3010	0
293	20240627	142000	18460080	3010	3010	3010	3010	0
294	20240627	141900	18460080	3010	3010	3010	3010	0
295	20240627	141800	18460080	3010	3010	3010	3010	0
296	20240627	141700	18460080	3010	3010	3010	3010	0
297	20240627	141600	18460080	3010	3010	3010	3010	0
298	20240627	141500	18460080	3010	3010	3010	3010	0
299	20240627	141400	18460080	3010	3010	3010	3010	0
300	20240627	141300	18460080	3010	3010	3010	3010	0
301	20240627	141200	18460080	3010	3010	3010	3010	0
302	20240627	141100	18460080	3010	3010	3010	3010	0
303	20240627	141000	18460080	3010	3010	3010	3010	0
304	20240627	140900	18460080	3010	2990	3010	2990	104
305	20240627	140800	18149080	2995	2995	2995	2995	300
306	20240627	140700	17250580	2995	2995	2995	2995	0
307	20240627	140600	17250580	2995	2995	2995	2995	0
308	20240627	140500	17250580	2995	2995	2995	2995	0
309	20240627	140400	17250580	2995	3000	3000	2995	734
310	20240627	140300	15050455	3000	3000	3000	3000	908
311	20240627	140200	12326455	3000	3000	3000	3000	596
312	20240627	140100	10538455	3000	3000	3000	3000	0
313	20240627	140000	10538455	3000	3000	3000	3000	0
314	20240627	135900	10538455	3000	3000	3000	3000	0
315	20240627	135800	10538455	3000	3000	3000	3000	0
316	20240627	135700	10538455	3000	3000	3000	3000	0
317	20240627	135600	10538455	3000	3000	3000	3000	0
318	20240627	135500	10538455	3000	3000	3000	3000	0
319	20240627	135400	10538455	3000	3000	3000	3000	0
320	20240627	135300	10538455	3000	3000	3000	3000	0
321	20240627	135200	10538455	3000	3000	3000	3000	0
322	20240627	135100	10538455	3000	3000	3000	3000	0
323	20240627	135000	10538455	3000	3000	3000	3000	0
324	20240627	134900	10538455	3000	3000	3000	3000	0
325	20240627	134800	10538455	3000	3000	3000	3000	0
326	20240627	134700	10538455	3000	3000	3000	3000	0
327	20240627	134600	10538455	3000	3000	3000	3000	0
328	20240627	134500	10538455	3000	3000	3000	3000	0
329	20240627	134400	10538455	3000	3000	3000	3000	0
330	20240627	134300	10538455	3000	3000	3000	3000	0
331	20240627	134200	10538455	3000	3000	3000	3000	0
332	20240627	134100	10538455	3000	3000	3000	3000	0
333	20240627	134000	10538455	3000	3000	3000	3000	0
334	20240627	133900	10538455	3000	3000	3000	3000	0
335	20240627	133800	10538455	3000	3000	3000	3000	0
336	20240627	133700	10538455	3000	3000	3000	3000	0
337	20240627	133600	10538455	3000	3000	3000	3000	0
338	20240627	133500	10538455	3000	3000	3000	3000	0
339	20240627	133400	10538455	3000	3000	3000	3000	0
340	20240627	133300	10538455	3000	3000	3000	3000	0
341	20240627	133200	10538455	3000	3000	3000	3000	0
342	20240627	133100	10538455	3000	3000	3000	3000	0
343	20240627	133000	10538455	3000	3000	3000	3000	0
344	20240627	132900	10538455	3000	3000	3000	3000	0
345	20240627	132800	10538455	3000	3000	3000	3000	0
346	20240627	132700	10538455	3000	3000	3000	3000	0
347	20240627	132600	10538455	3000	3000	3000	3000	0
348	20240627	132500	10538455	3000	3000	3000	3000	47
349	20240627	132400	10397455	3000	3000	3000	3000	0
350	20240627	132300	10397455	3000	3000	3000	3000	0
351	20240627	132200	10397455	3000	3000	3000	3000	0
352	20240627	132100	10397455	3000	3000	3000	3000	0
353	20240627	132000	10397455	3000	3000	3000	3000	0
354	20240627	131900	10397455	3000	3000	3000	3000	0
355	20240627	131800	10397455	3000	3000	3000	3000	0
356	20240627	131700	10397455	3000	3000	3000	3000	0
357	20240627	131600	10397455	3000	3000	3000	3000	0
358	20240627	131500	10397455	3000	3000	3000	3000	0
359	20240627	131400	10397455	3000	3000	3000	3000	0
360	20240627	131300	10397455	3000	3000	3000	3000	0
361	20240627	131200	10397455	3000	3000	3000	3000	0
362	20240627	131100	10397455	3000	3000	3000	3000	0
363	20240627	131000	10397455	3000	3000	3000	3000	0
364	20240627	130900	10397455	3000	3000	3000	3000	0
365	20240627	130800	10397455	3000	3000	3000	3000	0
366	20240627	130700	10397455	3000	3000	3000	3000	0
367	20240627	130600	10397455	3000	3000	3000	3000	0
368	20240627	130500	10397455	3000	3000	3000	3000	0
369	20240627	130400	10397455	3000	3005	3005	3000	252
370	20240627	130300	9640205	3000	3000	3000	3000	0
371	20240627	130200	9640205	3000	3000	3000	3000	0
372	20240627	130100	9640205	3000	3000	3000	3000	0
373	20240627	130000	9640205	3000	3000	3000	3000	0
374	20240627	125900	9640205	3000	3000	3000	3000	0
375	20240627	125800	9640205	3000	3000	3000	3000	0
376	20240627	125700	9640205	3000	3000	3000	3000	0
377	20240627	125600	9640205	3000	3000	3000	3000	0
378	20240627	125500	9640205	3000	3000	3000	3000	0
379	20240627	125400	9640205	3000	3000	3000	3000	0
380	20240627	125300	9640205	3000	3000	3000	3000	0
381	20240627	125200	9640205	3000	3000	3000	3000	0
382	20240627	125100	9640205	3000	3000	3000	3000	0
383	20240627	125000	9640205	3000	3000	3000	3000	0
384	20240627	124900	9640205	3000	3000	3000	3000	0
385	20240627	124800	9640205	3000	3000	3000	3000	0
386	20240627	124700	9640205	3000	3000	3000	3000	0
387	20240627	124600	9640205	3000	3005	3005	3000	521
388	20240627	124500	8074605	3030	3030	3030	3030	0
389	20240627	124400	8074605	3030	3030	3030	3030	0
390	20240627	124300	8074605	3030	3030	3030	3030	0
391	20240627	124200	8074605	3030	3030	3030	3030	0
392	20240627	124100	8074605	3030	3030	3030	3030	0
393	20240627	124000	8074605	3030	3030	3030	3030	0
394	20240627	123900	8074605	3030	3030	3030	3030	0
395	20240627	123800	8074605	3030	3030	3030	3030	0
396	20240627	123700	8074605	3030	3030	3030	3030	0
397	20240627	123600	8074605	3030	3030	3030	3030	0
398	20240627	123500	8074605	3030	3030	3030	3030	0
399	20240627	123400	8074605	3030	3030	3030	3030	0
400	20240627	123300	8074605	3030	3030	3030	3030	0
401	20240627	123200	8074605	3030	3030	3030	3030	0
402	20240627	123100	8074605	3030	3030	3030	3030	0
403	20240627	123000	8074605	3030	3030	3030	3030	0
404	20240627	122900	8074605	3030	3030	3030	3030	0
405	20240627	122800	8074605	3030	3030	3030	3030	1
406	20240627	122700	8071575	3010	3010	3010	3010	550
407	20240627	122600	6416075	3030	3030	3030	3030	0
408	20240627	122500	6416075	3030	3030	3030	3030	0
409	20240627	122400	6416075	3030	3030	3030	3030	0
410	20240627	122300	6416075	3030	3030	3030	3030	0
411	20240627	122200	6416075	3030	3030	3030	3030	0
412	20240627	122100	6416075	3030	3030	3030	3030	0
413	20240627	122000	6416075	3030	3030	3030	3030	0
414	20240627	121900	6416075	3030	3030	3030	3030	0
415	20240627	121800	6416075	3030	3030	3030	3030	0
416	20240627	121700	6416075	3030	3030	3030	3030	0
417	20240627	121600	6416075	3030	3030	3030	3030	0
418	20240627	121500	6416075	3030	3030	3030	3030	0
419	20240627	121400	6416075	3030	3030	3030	3030	0
420	20240627	121300	6416075	3030	3030	3030	3030	0
421	20240627	121200	6416075	3030	3030	3030	3030	1
422	20240627	121100	6413045	3010	3010	3010	3010	0
423	20240627	121000	6413045	3010	3010	3010	3010	0
424	20240627	120900	6413045	3010	3010	3010	3010	0
425	20240627	120800	6413045	3010	3015	3015	3010	16
426	20240627	120700	6364810	3015	3025	3025	3015	89
427	20240627	120600	6095645	3025	3025	3025	3025	0
428	20240627	120500	6095645	3025	3025	3025	3025	0
429	20240627	120400	6095645	3025	3025	3025	3025	0
430	20240627	120300	6095645	3025	3025	3025	3025	50
431	20240627	120200	5944395	3030	3030	3030	3030	0
432	20240627	120100	5944395	3030	3030	3030	3030	0
433	20240627	120000	5944395	3030	3030	3030	3030	0
434	20240627	115900	5944395	3030	3030	3030	3030	0
435	20240627	115800	5944395	3030	3030	3030	3030	0
436	20240627	115700	5944395	3030	3030	3030	3030	0
437	20240627	115600	5944395	3030	3030	3030	3030	0
438	20240627	115500	5944395	3030	3030	3030	3030	0
439	20240627	115400	5944395	3030	3030	3030	3030	0
440	20240627	115300	5944395	3030	3030	3030	3030	0
441	20240627	115200	5944395	3030	3030	3030	3030	0
442	20240627	115100	5944395	3030	3030	3030	3030	0
443	20240627	115000	5944395	3030	3030	3030	3030	0
444	20240627	114900	5944395	3030	3030	3030	3030	0
445	20240627	114800	5944395	3030	3030	3030	3030	0
446	20240627	114700	5944395	3030	3035	3035	3030	10
447	20240627	114600	5914080	3035	3035	3035	3035	0
448	20240627	114500	5914080	3035	3035	3035	3035	0
449	20240627	114400	5914080	3035	3035	3035	3035	0
450	20240627	114300	5914080	3035	3035	3035	3035	0
451	20240627	114200	5914080	3035	3035	3035	3035	0
452	20240627	114100	5914080	3035	3035	3035	3035	0
453	20240627	114000	5914080	3035	3035	3035	3035	0
454	20240627	113900	5914080	3035	3035	3035	3035	0
455	20240627	113800	5914080	3035	3035	3035	3035	0
456	20240627	113700	5914080	3035	3035	3035	3035	0
457	20240627	113600	5914080	3035	3035	3035	3035	0
458	20240627	113500	5914080	3035	3035	3035	3035	0
459	20240627	113400	5914080	3035	3035	3035	3035	0
460	20240627	113300	5914080	3035	3035	3035	3035	0
461	20240627	113200	5914080	3035	3035	3035	3035	0
462	20240627	113100	5914080	3035	3035	3035	3035	0
463	20240627	113000	5914080	3035	3035	3035	3035	0
464	20240627	112900	5914080	3035	3035	3035	3035	0
465	20240627	112800	5914080	3035	3035	3035	3035	0
466	20240627	112700	5914080	3035	3035	3035	3035	0
467	20240627	112600	5914080	3035	3035	3035	3035	0
468	20240627	112500	5914080	3035	3035	3035	3035	0
469	20240627	112400	5914080	3035	3035	3035	3035	0
470	20240627	112300	5914080	3035	3035	3035	3035	0
471	20240627	112200	5914080	3035	3035	3035	3035	0
472	20240627	112100	5914080	3035	3035	3035	3035	0
473	20240627	112000	5914080	3035	3035	3035	3035	0
474	20240627	111900	5914080	3035	3035	3035	3035	0
475	20240627	111800	5914080	3035	3035	3035	3035	0
476	20240627	111700	5914080	3035	3035	3035	3035	0
477	20240627	111600	5914080	3035	3035	3035	3035	0
478	20240627	111500	5914080	3035	3035	3035	3035	0
479	20240627	111400	5914080	3035	3035	3035	3035	0
480	20240627	111300	5914080	3035	3035	3035	3035	0
481	20240627	111200	5914080	3035	3035	3035	3035	0
482	20240627	111100	5914080	3035	3035	3035	3035	0
483	20240627	111000	5914080	3035	3035	3035	3035	0
484	20240627	110900	5914080	3035	3035	3035	3035	0
485	20240627	110800	5914080	3035	3035	3035	3035	0
486	20240627	110700	5914080	3035	3035	3035	3035	0
487	20240627	110600	5914080	3035	3035	3035	3035	0
488	20240627	110500	5914080	3035	3035	3035	3035	0
489	20240627	110400	5914080	3035	3035	3035	3035	0
490	20240627	110300	5914080	3035	3035	3035	3035	0
491	20240627	110200	5914080	3035	3035	3035	3035	0
492	20240627	110100	5914080	3035	3035	3035	3035	0
493	20240627	110000	5914080	3035	3035	3035	3035	0
494	20240627	105900	5914080	3035	3035	3035	3035	0
495	20240627	105800	5914080	3035	3035	3035	3035	0
496	20240627	105700	5914080	3035	3035	3035	3035	0
497	20240627	105600	5914080	3035	3035	3035	3035	0
498	20240627	105500	5914080	3035	3035	3035	3035	29
499	20240627	105400	5826065	3050	3050	3050	3050	0
500	20240627	105300	5826065	3050	3050	3050	3050	0
501	20240627	105200	5826065	3050	3050	3050	3050	0
502	20240627	105100	5826065	3050	3050	3050	3050	0
503	20240627	105000	5826065	3050	3050	3050	3050	0
504	20240627	104900	5826065	3050	3050	3050	3050	0
505	20240627	104800	5826065	3050	3050	3050	3050	0
506	20240627	104700	5826065	3050	3050	3050	3050	0
507	20240627	104600	5826065	3050	3050	3050	3050	0
508	20240627	104500	5826065	3050	3050	3050	3050	0
509	20240627	104400	5826065	3050	3050	3050	3050	0
510	20240627	104300	5826065	3050	3050	3050	3050	0
511	20240627	104200	5826065	3050	3050	3050	3050	0
512	20240627	104100	5826065	3050	3050	3050	3050	0
513	20240627	104000	5826065	3050	3050	3050	3050	0
514	20240627	103900	5826065	3050	3050	3050	3050	0
515	20240627	103800	5826065	3050	3050	3050	3050	0
516	20240627	103700	5826065	3050	3050	3050	3050	0
517	20240627	103600	5826065	3050	3050	3050	3050	0
518	20240627	103500	5826065	3050	3050	3050	3050	0
519	20240627	103400	5826065	3050	3050	3050	3050	0
520	20240627	103300	5826065	3050	3050	3050	3050	0
521	20240627	103200	5826065	3050	3050	3050	3050	0
522	20240627	103100	5826065	3050	3050	3050	3050	0
523	20240627	103000	5826065	3050	3050	3050	3050	0
524	20240627	102900	5826065	3050	3050	3050	3050	0
525	20240627	102800	5826065	3050	3050	3050	3050	0
526	20240627	102700	5826065	3050	3050	3050	3050	0
527	20240627	102600	5826065	3050	3050	3050	3050	0
528	20240627	102500	5826065	3050	3050	3050	3050	0
529	20240627	102400	5826065	3050	3050	3050	3050	0
530	20240627	102300	5826065	3050	3050	3050	3050	0
531	20240627	102200	5826065	3050	3050	3050	3050	0
532	20240627	102100	5826065	3050	3050	3050	3050	0
533	20240627	102000	5826065	3050	3050	3050	3050	0
534	20240627	101900	5826065	3050	3050	3050	3050	0
535	20240627	101800	5826065	3050	3050	3050	3050	0
536	20240627	101700	5826065	3050	3050	3050	3050	0
537	20240627	101600	5826065	3050	3050	3050	3050	0
538	20240627	101500	5826065	3050	3050	3050	3050	0
539	20240627	101400	5826065	3050	3050	3050	3050	0
540	20240627	101300	5826065	3050	3050	3050	3050	0
541	20240627	101200	5826065	3050	3050	3050	3050	0
542	20240627	101100	5826065	3050	3050	3050	3050	0
543	20240627	101000	5826065	3050	3050	3050	3050	0
544	20240627	100900	5826065	3050	3050	3050	3050	0
545	20240627	100800	5826065	3050	3050	3050	3050	0
546	20240627	100700	5826065	3050	3050	3050	3050	0
547	20240627	100600	5826065	3050	3050	3050	3050	11
548	20240627	100500	5792515	3050	3050	3050	3050	25
549	20240627	100400	5716265	3050	3050	3050	3050	0
550	20240627	100300	5716265	3050	3050	3050	3050	0
551	20240627	100200	5716265	3050	3050	3050	3050	0
552	20240627	100100	5716265	3050	3050	3050	3050	0
553	20240627	100000	5716265	3050	3050	3050	3050	0
554	20240627	095900	5716265	3050	3050	3050	3050	0
555	20240627	095800	5716265	3050	3050	3050	3050	0
556	20240627	095700	5716265	3050	3050	3050	3050	0
557	20240627	095600	5716265	3050	3050	3050	3050	0
558	20240627	095500	5716265	3050	3050	3050	3050	0
559	20240627	095400	5716265	3050	3050	3050	3050	0
560	20240627	095300	5716265	3050	3050	3050	3050	0
561	20240627	095200	5716265	3050	3050	3050	3050	0
562	20240627	095100	5716265	3050	3050	3050	3050	0
563	20240627	095000	5716265	3050	3050	3050	3050	0
564	20240627	094900	5716265	3050	3050	3050	3050	0
565	20240627	094800	5716265	3050	3050	3050	3050	0
566	20240627	094700	5716265	3050	3050	3050	3050	0
567	20240627	094600	5716265	3050	3050	3050	3050	2
568	20240627	094500	5710165	3050	3050	3050	3050	0
569	20240627	094400	5710165	3050	3050	3050	3050	0
570	20240627	094300	5710165	3050	3050	3050	3050	0
571	20240627	094200	5710165	3050	3050	3050	3050	0
572	20240627	094100	5710165	3050	3050	3050	3050	0
573	20240627	094000	5710165	3050	3050	3050	3050	0
574	20240627	093900	5710165	3050	3050	3050	3050	0
575	20240627	093800	5710165	3050	3050	3050	3050	0
576	20240627	093700	5710165	3050	3050	3050	3050	0
577	20240627	093600	5710165	3050	3050	3050	3050	0
578	20240627	093500	5710165	3050	3050	3050	3050	0
579	20240627	093400	5710165	3050	3050	3050	3050	0
580	20240627	093300	5710165	3050	3050	3050	3050	0
581	20240627	093200	5710165	3050	3050	3050	3050	0
582	20240627	093100	5710165	3050	3050	3050	3050	0
583	20240627	093000	5710165	3050	3050	3050	3050	0
584	20240627	092900	5710165	3050	3050	3050	3050	0
585	20240627	092800	5710165	3050	3050	3050	3050	0
586	20240627	092700	5710165	3050	3050	3050	3050	0
587	20240627	092600	5710165	3050	3050	3050	3050	0
588	20240627	092500	5710165	3050	3050	3050	3050	0
589	20240627	092400	5710165	3050	3050	3050	3050	0
590	20240627	092300	5710165	3050	3050	3050	3050	0
591	20240627	092200	5710165	3050	3050	3050	3050	0
592	20240627	092100	5710165	3050	3050	3050	3050	0
593	20240627	092000	5710165	3050	3050	3050	3050	0
594	20240627	091900	5710165	3050	3050	3050	3050	0
595	20240627	091800	5710165	3050	3050	3050	3050	1
596	20240627	091700	5707115	3030	3030	3030	3030	0
597	20240627	091600	5707115	3030	3030	3030	3030	0
598	20240627	091500	5707115	3030	3030	3030	3030	0
599	20240627	091400	5707115	3030	3030	3030	3030	0
600	20240627	091300	5707115	3030	3030	3030	3030	0
601	20240627	091200	5707115	3030	3030	3030	3030	0
602	20240627	091100	5707115	3030	3030	3030	3030	0
603	20240627	091000	5707115	3030	3030	3030	3030	0
604	20240627	090900	5707115	3030	3030	3030	3030	0
605	20240627	090800	5707115	3030	3030	3030	3030	0
606	20240627	090700	5707115	3030	3030	3030	3030	0
607	20240627	090600	5707115	3030	3030	3030	3030	0
608	20240627	090500	5707115	3030	3030	3030	3030	1600
609	20240627	090400	859115	3035	3035	3035	3035	262
610	20240627	090300	63945	3045	3045	3045	3045	0
611	20240627	090200	63945	3045	3045	3045	3045	0
612	20240627	090100	63945	3045	3045	3045	3045	0
613	20240627	090000	63945	3045	3045	3045	3045	21