KissMeData/115570/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201700	8661730	2420	2420	2420	2420	286
3	20240626	201600	8661730	2420	2420	2420	2420	0
4	20240626	201500	8661730	2420	2420	2420	2420	0
5	20240626	201400	8661730	2420	2420	2420	2420	0
6	20240626	201300	8661730	2420	2420	2420	2420	0
7	20240626	201200	8661730	2420	2420	2420	2420	0
8	20240626	201100	8661730	2420	2420	2420	2420	0
9	20240626	201000	8661730	2420	2420	2420	2420	0
10	20240626	200900	8661730	2420	2420	2420	2420	0
11	20240626	200800	8661730	2420	2420	2420	2420	0
12	20240626	200700	8661730	2420	2420	2420	2420	0
13	20240626	200600	8661730	2420	2420	2420	2420	0
14	20240626	200500	8661730	2420	2420	2420	2420	0
15	20240626	200400	8661730	2420	2420	2420	2420	0
16	20240626	200300	8661730	2420	2420	2420	2420	0
17	20240626	200200	8661730	2420	2420	2420	2420	0
18	20240626	200100	8661730	2420	2420	2420	2420	0
19	20240626	200000	8661730	2420	2420	2420	2420	0
20	20240626	195900	8661730	2420	2420	2420	2420	0
21	20240626	195800	8661730	2420	2420	2420	2420	0
22	20240626	195700	8661730	2420	2420	2420	2420	0
23	20240626	195600	8661730	2420	2420	2420	2420	0
24	20240626	195500	8661730	2420	2420	2420	2420	0
25	20240626	195400	8661730	2420	2420	2420	2420	0
26	20240626	195300	8661730	2420	2420	2420	2420	0
27	20240626	195200	8661730	2420	2420	2420	2420	0
28	20240626	195100	8661730	2420	2420	2420	2420	0
29	20240626	195000	8661730	2420	2420	2420	2420	0
30	20240626	194900	8661730	2420	2420	2420	2420	0
31	20240626	194800	8661730	2420	2420	2420	2420	0
32	20240626	194700	8661730	2420	2420	2420	2420	286
33	20240626	194600	8661730	2420	2420	2420	2420	0
34	20240626	194500	8661730	2420	2420	2420	2420	0
35	20240626	194400	8661730	2420	2420	2420	2420	0
36	20240626	194300	8661730	2420	2420	2420	2420	0
37	20240626	194200	8661730	2420	2420	2420	2420	0
38	20240626	194100	8661730	2420	2420	2420	2420	0
39	20240626	194000	8661730	2420	2420	2420	2420	0
40	20240626	193900	8661730	2420	2420	2420	2420	0
41	20240626	193800	8661730	2420	2420	2420	2420	0
42	20240626	193700	8661730	2420	2420	2420	2420	0
43	20240626	193600	8661730	2420	2420	2420	2420	0
44	20240626	193500	8661730	2420	2420	2420	2420	0
45	20240626	193400	8661730	2420	2420	2420	2420	0
46	20240626	193300	8661730	2420	2420	2420	2420	0
47	20240626	193200	8661730	2420	2420	2420	2420	0
48	20240626	193100	8661730	2420	2420	2420	2420	0
49	20240626	193000	8661730	2420	2420	2420	2420	0
50	20240626	192900	8661730	2420	2420	2420	2420	0
51	20240626	192800	8661730	2420	2420	2420	2420	0
52	20240626	192700	8661730	2420	2420	2420	2420	0
53	20240626	192600	8661730	2420	2420	2420	2420	0
54	20240626	192500	8661730	2420	2420	2420	2420	0
55	20240626	192400	8661730	2420	2420	2420	2420	0
56	20240626	192300	8661730	2420	2420	2420	2420	0
57	20240626	192200	8661730	2420	2420	2420	2420	0
58	20240626	192100	8661730	2420	2420	2420	2420	0
59	20240626	192000	8661730	2420	2420	2420	2420	0
60	20240626	191900	8661730	2420	2420	2420	2420	0
61	20240626	191800	8661730	2420	2420	2420	2420	0
62	20240626	191700	8661730	2420	2420	2420	2420	286
63	20240626	191600	8661730	2420	2420	2420	2420	0
64	20240626	191500	8661730	2420	2420	2420	2420	0
65	20240626	191400	8661730	2420	2420	2420	2420	0
66	20240626	191300	8661730	2420	2420	2420	2420	0
67	20240626	191200	8661730	2420	2420	2420	2420	0
68	20240626	191100	8661730	2420	2420	2420	2420	0
69	20240626	191000	8661730	2420	2420	2420	2420	0
70	20240626	190900	8661730	2420	2420	2420	2420	0
71	20240626	190800	8661730	2420	2420	2420	2420	0
72	20240626	190700	8661730	2420	2420	2420	2420	0
73	20240626	190600	8661730	2420	2420	2420	2420	0
74	20240626	190500	8661730	2420	2420	2420	2420	0
75	20240626	190400	8661730	2420	2420	2420	2420	0
76	20240626	190300	8661730	2420	2420	2420	2420	0
77	20240626	190200	8661730	2420	2420	2420	2420	0
78	20240626	190100	8661730	2420	2420	2420	2420	0
79	20240626	190000	8661730	2420	2420	2420	2420	0
80	20240626	185900	8661730	2420	2420	2420	2420	0
81	20240626	185800	8661730	2420	2420	2420	2420	0
82	20240626	185700	8661730	2420	2420	2420	2420	0
83	20240626	185600	8661730	2420	2420	2420	2420	0
84	20240626	185500	8661730	2420	2420	2420	2420	0
85	20240626	185400	8661730	2420	2420	2420	2420	0
86	20240626	185300	8661730	2420	2420	2420	2420	0
87	20240626	185200	8661730	2420	2420	2420	2420	0
88	20240626	185100	8661730	2420	2420	2420	2420	0
89	20240626	185000	8661730	2420	2420	2420	2420	0
90	20240626	184900	8661730	2420	2420	2420	2420	0
91	20240626	184800	8661730	2420	2420	2420	2420	0
92	20240626	184700	8661730	2420	2420	2420	2420	286
93	20240626	184600	8661730	2420	2420	2420	2420	0
94	20240626	184500	8661730	2420	2420	2420	2420	0
95	20240626	184400	8661730	2420	2420	2420	2420	0
96	20240626	184300	8661730	2420	2420	2420	2420	0
97	20240626	184200	8661730	2420	2420	2420	2420	0
98	20240626	184100	8661730	2420	2420	2420	2420	0
99	20240626	184000	8661730	2420	2420	2420	2420	0
100	20240626	183900	8661730	2420	2420	2420	2420	0
101	20240626	183800	8661730	2420	2420	2420	2420	0
102	20240626	183700	8661730	2420	2420	2420	2420	0
103	20240626	183600	8661730	2420	2420	2420	2420	0
104	20240626	183500	8661730	2420	2420	2420	2420	0
105	20240626	183400	8661730	2420	2420	2420	2420	0
106	20240626	183300	8661730	2420	2420	2420	2420	0
107	20240626	183200	8661730	2420	2420	2420	2420	0
108	20240626	183100	8661730	2420	2420	2420	2420	0
109	20240626	183000	8661730	2420	2420	2420	2420	0
110	20240626	182900	8661730	2420	2420	2420	2420	0
111	20240626	182800	8661730	2420	2420	2420	2420	0
112	20240626	182700	8661730	2420	2420	2420	2420	0
113	20240626	182600	8661730	2420	2420	2420	2420	0
114	20240626	182500	8661730	2420	2420	2420	2420	0
115	20240626	182400	8661730	2420	2420	2420	2420	0
116	20240626	182300	8661730	2420	2420	2420	2420	0
117	20240626	182200	8661730	2420	2420	2420	2420	0
118	20240626	182100	8661730	2420	2420	2420	2420	0
119	20240626	182000	8661730	2420	2420	2420	2420	0
120	20240626	181900	8661730	2420	2420	2420	2420	0
121	20240626	181800	8661730	2420	2420	2420	2420	0
122	20240626	181700	8661730	2420	2420	2420	2420	286
123	20240626	181600	8661730	2420	2420	2420	2420	0
124	20240626	181500	8661730	2420	2420	2420	2420	0
125	20240626	181400	8661730	2420	2420	2420	2420	0
126	20240626	181300	8661730	2420	2420	2420	2420	0
127	20240626	181200	8661730	2420	2420	2420	2420	0
128	20240626	181100	8661730	2420	2420	2420	2420	0
129	20240626	181000	8661730	2420	2420	2420	2420	0
130	20240626	180900	8661730	2420	2420	2420	2420	0
131	20240626	180800	8661730	2420	2420	2420	2420	0
132	20240626	180700	8661730	2420	2420	2420	2420	0
133	20240626	180600	8661730	2420	2420	2420	2420	0
134	20240626	180500	8661730	2420	2420	2420	2420	0
135	20240626	180400	8661730	2420	2420	2420	2420	0
136	20240626	180300	8661730	2420	2420	2420	2420	0
137	20240626	180200	8661730	2420	2420	2420	2420	0
138	20240626	180100	8661730	2420	2420	2420	2420	0
139	20240626	180000	8661730	2420	2420	2420	2420	0
140	20240626	175900	8661730	2420	2420	2420	2420	0
141	20240626	175800	8661730	2420	2420	2420	2420	0
142	20240626	175700	8661730	2420	2420	2420	2420	0
143	20240626	175600	8661730	2420	2420	2420	2420	0
144	20240626	175500	8661730	2420	2420	2420	2420	0
145	20240626	175400	8661730	2420	2420	2420	2420	0
146	20240626	175300	8661730	2420	2420	2420	2420	0
147	20240626	175200	8661730	2420	2420	2420	2420	0
148	20240626	175100	8661730	2420	2420	2420	2420	0
149	20240626	175000	8661730	2420	2420	2420	2420	0
150	20240626	174900	8661730	2420	2420	2420	2420	0
151	20240626	174800	8661730	2420	2420	2420	2420	0
152	20240626	174700	8661730	2420	2420	2420	2420	286
153	20240626	174600	8661730	2420	2420	2420	2420	0
154	20240626	174500	8661730	2420	2420	2420	2420	0
155	20240626	174400	8661730	2420	2420	2420	2420	0
156	20240626	174300	8661730	2420	2420	2420	2420	0
157	20240626	174200	8661730	2420	2420	2420	2420	0
158	20240626	174100	8661730	2420	2420	2420	2420	0
159	20240626	174000	8661730	2420	2420	2420	2420	0
160	20240626	173900	8661730	2420	2420	2420	2420	0
161	20240626	173800	8661730	2420	2420	2420	2420	0
162	20240626	173700	8661730	2420	2420	2420	2420	0
163	20240626	173600	8661730	2420	2420	2420	2420	0
164	20240626	173500	8661730	2420	2420	2420	2420	0
165	20240626	173400	8661730	2420	2420	2420	2420	0
166	20240626	173300	8661730	2420	2420	2420	2420	0
167	20240626	173200	8661730	2420	2420	2420	2420	0
168	20240626	173100	8661730	2420	2420	2420	2420	0
169	20240626	173000	8661730	2420	2420	2420	2420	0
170	20240626	172900	8661730	2420	2420	2420	2420	0
171	20240626	172800	8661730	2420	2420	2420	2420	0
172	20240626	172700	8661730	2420	2420	2420	2420	0
173	20240626	172600	8661730	2420	2420	2420	2420	0
174	20240626	172500	8661730	2420	2420	2420	2420	0
175	20240626	172400	8661730	2420	2420	2420	2420	0
176	20240626	172300	8661730	2420	2420	2420	2420	0
177	20240626	172200	8661730	2420	2420	2420	2420	0
178	20240626	172100	8661730	2420	2420	2420	2420	0
179	20240626	172000	8661730	2420	2420	2420	2420	0
180	20240626	171900	8661730	2420	2420	2420	2420	0
181	20240626	171800	8661730	2420	2420	2420	2420	0
182	20240626	171700	8661730	2420	2420	2420	2420	286
183	20240626	171600	8661730	2420	2420	2420	2420	0
184	20240626	171500	8661730	2420	2420	2420	2420	0
185	20240626	171400	8661730	2420	2420	2420	2420	0
186	20240626	171300	8661730	2420	2420	2420	2420	0
187	20240626	171200	8661730	2420	2420	2420	2420	0
188	20240626	171100	8661730	2420	2420	2420	2420	0
189	20240626	171000	8661730	2420	2420	2420	2420	0
190	20240626	170900	8661730	2420	2420	2420	2420	0
191	20240626	170800	8661730	2420	2420	2420	2420	0
192	20240626	170700	8661730	2420	2420	2420	2420	0
193	20240626	170600	8661730	2420	2420	2420	2420	0
194	20240626	170500	8661730	2420	2420	2420	2420	0
195	20240626	170400	8661730	2420	2420	2420	2420	0
196	20240626	170300	8661730	2420	2420	2420	2420	0
197	20240626	170200	8661730	2420	2420	2420	2420	0
198	20240626	170100	8661730	2420	2420	2420	2420	0
199	20240626	170000	8661730	2420	2420	2420	2420	0
200	20240626	165900	8661730	2420	2420	2420	2420	0
201	20240626	165800	8661730	2420	2420	2420	2420	0
202	20240626	165700	8661730	2420	2420	2420	2420	0
203	20240626	165600	8661730	2420	2420	2420	2420	0
204	20240626	165500	8661730	2420	2420	2420	2420	0
205	20240626	165400	8661730	2420	2420	2420	2420	0
206	20240626	165300	8661730	2420	2420	2420	2420	0
207	20240626	165200	8661730	2420	2420	2420	2420	0
208	20240626	165100	8661730	2420	2420	2420	2420	0
209	20240626	165000	8661730	2420	2420	2420	2420	0
210	20240626	164900	8661730	2420	2420	2420	2420	0
211	20240626	164800	8661730	2420	2420	2420	2420	0
212	20240626	164700	8661730	2420	2420	2420	2420	286
213	20240626	164600	8661730	2420	2420	2420	2420	0
214	20240626	164500	8661730	2420	2420	2420	2420	0
215	20240626	164400	8661730	2420	2420	2420	2420	0
216	20240626	164300	8661730	2420	2420	2420	2420	0
217	20240626	164200	8661730	2420	2420	2420	2420	0
218	20240626	164100	8661730	2420	2420	2420	2420	0
219	20240626	164000	8661730	2420	2420	2420	2420	0
220	20240626	163900	8661730	2420	2420	2420	2420	0
221	20240626	163800	8661730	2420	2420	2420	2420	0
222	20240626	163700	8661730	2420	2420	2420	2420	0
223	20240626	163600	8661730	2420	2420	2420	2420	0
224	20240626	163500	8661730	2420	2420	2420	2420	0
225	20240626	163400	8661730	2420	2420	2420	2420	0
226	20240626	163300	8661730	2420	2420	2420	2420	0
227	20240626	163200	8661730	2420	2420	2420	2420	0
228	20240626	163100	8661730	2420	2420	2420	2420	0
229	20240626	163000	8661730	2420	2420	2420	2420	0
230	20240626	162900	8661730	2420	2420	2420	2420	0
231	20240626	162800	8661730	2420	2420	2420	2420	0
232	20240626	162700	8661730	2420	2420	2420	2420	0
233	20240626	162600	8661730	2420	2420	2420	2420	0
234	20240626	162500	8661730	2420	2420	2420	2420	0
235	20240626	162400	8661730	2420	2420	2420	2420	0
236	20240626	162300	8661730	2420	2420	2420	2420	0
237	20240626	162200	8661730	2420	2420	2420	2420	0
238	20240626	162100	8661730	2420	2420	2420	2420	0
239	20240626	162000	8661730	2420	2420	2420	2420	0
240	20240626	161900	8661730	2420	2420	2420	2420	0
241	20240626	161800	8661730	2420	2420	2420	2420	0
242	20240626	161700	8661730	2420	2420	2420	2420	286
243	20240626	161600	8661730	2420	2420	2420	2420	0
244	20240626	161500	8661730	2420	2420	2420	2420	0
245	20240626	161400	8661730	2420	2420	2420	2420	0
246	20240626	161300	8661730	2420	2420	2420	2420	0
247	20240626	161200	8661730	2420	2420	2420	2420	0
248	20240626	161100	8661730	2420	2420	2420	2420	0
249	20240626	161000	8661730	2420	2420	2420	2420	0
250	20240626	160900	8661730	2420	2420	2420	2420	0
251	20240626	160800	8661730	2420	2420	2420	2420	0
252	20240626	160700	8661730	2420	2420	2420	2420	0
253	20240626	160600	8661730	2420	2420	2420	2420	0
254	20240626	160500	8661730	2420	2420	2420	2420	0
255	20240626	160400	8661730	2420	2420	2420	2420	0
256	20240626	160300	8661730	2420	2420	2420	2420	0
257	20240626	160200	8661730	2420	2420	2420	2420	0
258	20240626	160100	8661730	2420	2420	2420	2420	0
259	20240626	160000	8661730	2420	2420	2420	2420	0
260	20240626	155900	8661730	2420	2420	2420	2420	0
261	20240626	155800	8661730	2420	2420	2420	2420	0
262	20240626	155700	8661730	2420	2420	2420	2420	0
263	20240626	155600	8661730	2420	2420	2420	2420	0
264	20240626	155500	8661730	2420	2420	2420	2420	0
265	20240626	155400	8661730	2420	2420	2420	2420	0
266	20240626	155300	8661730	2420	2420	2420	2420	0
267	20240626	155200	8661730	2420	2420	2420	2420	0
268	20240626	155100	8661730	2420	2420	2420	2420	0
269	20240626	155000	8661730	2420	2420	2420	2420	0
270	20240626	154900	8661730	2420	2420	2420	2420	0
271	20240626	154800	8661730	2420	2420	2420	2420	0
272	20240626	154700	8661730	2420	2420	2420	2420	286
273	20240626	154600	8661730	2420	2420	2420	2420	0
274	20240626	154500	8661730	2420	2420	2420	2420	0
275	20240626	154400	8661730	2420	2420	2420	2420	0
276	20240626	154300	8661730	2420	2420	2420	2420	0
277	20240626	154200	8661730	2420	2420	2420	2420	0
278	20240626	154100	8661730	2420	2420	2420	2420	0
279	20240626	154000	8661730	2420	2420	2420	2420	0
280	20240626	153900	8661730	2420	2420	2420	2420	0
281	20240626	153800	8661730	2420	2420	2420	2420	0
282	20240626	153700	8661730	2420	2420	2420	2420	0
283	20240626	153600	8661730	2420	2420	2420	2420	0
284	20240626	153500	8661730	2420	2420	2420	2420	0
285	20240626	153400	8661730	2420	2420	2420	2420	0
286	20240626	153300	8661730	2420	2420	2420	2420	0
287	20240626	153200	8661730	2420	2420	2420	2420	0
288	20240626	153100	8661730	2420	2420	2420	2420	0
289	20240626	153000	8661730	2420	2420	2420	2420	286
290	20240626	152900	7969610	2430	2430	2430	2430	0
291	20240626	152800	7969610	2430	2430	2430	2430	0
292	20240626	152700	7969610	2430	2430	2430	2430	0
293	20240626	152600	7969610	2430	2430	2430	2430	0
294	20240626	152500	7969610	2430	2430	2430	2430	0
295	20240626	152400	7969610	2430	2430	2430	2430	0
296	20240626	152300	7969610	2430	2430	2430	2430	0
297	20240626	152200	7969610	2430	2430	2430	2430	0
298	20240626	152100	7969610	2430	2430	2430	2430	0
299	20240626	152000	7969610	2430	2430	2430	2430	0
300	20240626	151900	7969610	2430	2430	2430	2430	0
301	20240626	151800	7969610	2430	2430	2430	2430	0
302	20240626	151700	7969610	2430	2430	2430	2430	0
303	20240626	151600	7969610	2430	2430	2430	2430	0
304	20240626	151500	7969610	2430	2430	2430	2430	0
305	20240626	151400	7969610	2430	2430	2430	2430	0
306	20240626	151300	7969610	2430	2430	2430	2430	0
307	20240626	151200	7969610	2430	2430	2430	2430	0
308	20240626	151100	7969610	2430	2430	2430	2430	0
309	20240626	151000	7969610	2430	2430	2430	2430	0
310	20240626	150900	7969610	2430	2430	2430	2430	0
311	20240626	150800	7969610	2430	2430	2430	2430	0
312	20240626	150700	7969610	2430	2430	2430	2430	0
313	20240626	150600	7969610	2430	2430	2430	2430	0
314	20240626	150500	7969610	2430	2430	2430	2430	0
315	20240626	150400	7969610	2430	2430	2430	2430	0
316	20240626	150300	7969610	2430	2430	2430	2430	177
317	20240626	150200	7539500	2430	2430	2430	2430	0
318	20240626	150100	7539500	2430	2430	2430	2430	0
319	20240626	150000	7539500	2430	2430	2430	2430	0
320	20240626	145900	7539500	2430	2430	2430	2430	0
321	20240626	145800	7539500	2430	2430	2430	2430	0
322	20240626	145700	7539500	2430	2430	2430	2430	0
323	20240626	145600	7539500	2430	2430	2430	2430	0
324	20240626	145500	7539500	2430	2430	2430	2430	0
325	20240626	145400	7539500	2430	2430	2430	2430	0
326	20240626	145300	7539500	2430	2430	2430	2430	0
327	20240626	145200	7539500	2430	2430	2430	2430	0
328	20240626	145100	7539500	2430	2430	2430	2430	0
329	20240626	145000	7539500	2430	2430	2430	2430	0
330	20240626	144900	7539500	2430	2430	2430	2430	1
331	20240626	144800	7537070	2415	2415	2415	2415	0
332	20240626	144700	7537070	2415	2415	2415	2415	3
333	20240626	144600	7529825	2430	2430	2430	2430	0
334	20240626	144500	7529825	2430	2430	2430	2430	0
335	20240626	144400	7529825	2430	2430	2430	2430	0
336	20240626	144300	7529825	2430	2430	2430	2430	0
337	20240626	144200	7529825	2430	2430	2430	2430	0
338	20240626	144100	7529825	2430	2430	2430	2430	0
339	20240626	144000	7529825	2430	2430	2430	2430	0
340	20240626	143900	7529825	2430	2430	2430	2430	1
341	20240626	143800	7527395	2415	2415	2415	2415	165
342	20240626	143700	7128920	2430	2415	2430	2415	21
343	20240626	143600	7078190	2430	2430	2430	2430	0
344	20240626	143500	7078190	2430	2430	2430	2430	0
345	20240626	143400	7078190	2430	2430	2430	2430	0
346	20240626	143300	7078190	2430	2430	2430	2430	0
347	20240626	143200	7078190	2430	2430	2430	2430	0
348	20240626	143100	7078190	2430	2430	2430	2430	0
349	20240626	143000	7078190	2430	2430	2430	2430	0
350	20240626	142900	7078190	2430	2430	2430	2430	0
351	20240626	142800	7078190	2430	2430	2430	2430	1
352	20240626	142700	7075760	2430	2430	2430	2430	0
353	20240626	142600	7075760	2430	2430	2430	2430	0
354	20240626	142500	7075760	2430	2430	2430	2430	0
355	20240626	142400	7075760	2430	2430	2430	2430	0
356	20240626	142300	7075760	2430	2430	2430	2430	0
357	20240626	142200	7075760	2430	2430	2430	2430	0
358	20240626	142100	7075760	2430	2430	2430	2430	0
359	20240626	142000	7075760	2430	2430	2430	2430	0
360	20240626	141900	7075760	2430	2430	2430	2430	0
361	20240626	141800	7075760	2430	2430	2430	2430	0
362	20240626	141700	7075760	2430	2430	2430	2430	0
363	20240626	141600	7075760	2430	2430	2430	2430	0
364	20240626	141500	7075760	2430	2430	2430	2430	0
365	20240626	141400	7075760	2430	2430	2430	2430	0
366	20240626	141300	7075760	2430	2430	2430	2430	0
367	20240626	141200	7075760	2430	2430	2430	2430	0
368	20240626	141100	7075760	2430	2430	2430	2430	0
369	20240626	141000	7075760	2430	2430	2430	2430	0
370	20240626	140900	7075760	2430	2430	2430	2430	0
371	20240626	140800	7075760	2430	2430	2430	2430	0
372	20240626	140700	7075760	2430	2430	2430	2430	0
373	20240626	140600	7075760	2430	2430	2430	2430	0
374	20240626	140500	7075760	2430	2430	2430	2430	0
375	20240626	140400	7075760	2430	2430	2430	2430	0
376	20240626	140300	7075760	2430	2430	2430	2430	0
377	20240626	140200	7075760	2430	2430	2430	2430	0
378	20240626	140100	7075760	2430	2430	2430	2430	10
379	20240626	140000	7051460	2430	2430	2430	2430	0
380	20240626	135900	7051460	2430	2430	2430	2430	0
381	20240626	135800	7051460	2430	2430	2430	2430	0
382	20240626	135700	7051460	2430	2430	2430	2430	0
383	20240626	135600	7051460	2430	2430	2430	2430	0
384	20240626	135500	7051460	2430	2430	2430	2430	0
385	20240626	135400	7051460	2430	2430	2430	2430	0
386	20240626	135300	7051460	2430	2430	2430	2430	0
387	20240626	135200	7051460	2430	2430	2430	2430	0
388	20240626	135100	7051460	2430	2430	2430	2430	0
389	20240626	135000	7051460	2430	2430	2430	2430	0
390	20240626	134900	7051460	2430	2430	2430	2430	0
391	20240626	134800	7051460	2430	2430	2430	2430	0
392	20240626	134700	7051460	2430	2430	2430	2430	0
393	20240626	134600	7051460	2430	2415	2430	2415	48
394	20240626	134500	6935525	2415	2415	2415	2415	0
395	20240626	134400	6935525	2415	2415	2415	2415	0
396	20240626	134300	6935525	2415	2415	2415	2415	0
397	20240626	134200	6935525	2415	2415	2415	2415	1
398	20240626	134100	6933110	2430	2430	2430	2430	0
399	20240626	134000	6933110	2430	2430	2430	2430	0
400	20240626	133900	6933110	2430	2430	2430	2430	0
401	20240626	133800	6933110	2430	2430	2430	2430	0
402	20240626	133700	6933110	2430	2430	2430	2430	0
403	20240626	133600	6933110	2430	2430	2430	2430	0
404	20240626	133500	6933110	2430	2430	2430	2430	0
405	20240626	133400	6933110	2430	2430	2430	2430	0
406	20240626	133300	6933110	2430	2430	2430	2430	0
407	20240626	133200	6933110	2430	2430	2430	2430	0
408	20240626	133100	6933110	2430	2430	2430	2430	0
409	20240626	133000	6933110	2430	2430	2430	2430	0
410	20240626	132900	6933110	2430	2430	2430	2430	0
411	20240626	132800	6933110	2430	2430	2430	2430	0
412	20240626	132700	6933110	2430	2430	2430	2430	0
413	20240626	132600	6933110	2430	2430	2430	2430	0
414	20240626	132500	6933110	2430	2430	2430	2430	0
415	20240626	132400	6933110	2430	2430	2430	2430	0
416	20240626	132300	6933110	2430	2430	2430	2430	0
417	20240626	132200	6933110	2430	2430	2430	2430	0
418	20240626	132100	6933110	2430	2430	2430	2430	0
419	20240626	132000	6933110	2430	2430	2430	2430	0
420	20240626	131900	6933110	2430	2430	2430	2430	0
421	20240626	131800	6933110	2430	2430	2430	2430	0
422	20240626	131700	6933110	2430	2430	2430	2430	0
423	20240626	131600	6933110	2430	2430	2430	2430	0
424	20240626	131500	6933110	2430	2430	2430	2430	0
425	20240626	131400	6933110	2430	2430	2430	2430	0
426	20240626	131300	6933110	2430	2430	2430	2430	0
427	20240626	131200	6933110	2430	2430	2430	2430	0
428	20240626	131100	6933110	2430	2430	2430	2430	0
429	20240626	131000	6933110	2430	2430	2430	2430	0
430	20240626	130900	6933110	2430	2430	2430	2430	0
431	20240626	130800	6933110	2430	2430	2430	2430	0
432	20240626	130700	6933110	2430	2430	2430	2430	0
433	20240626	130600	6933110	2430	2430	2430	2430	0
434	20240626	130500	6933110	2430	2430	2430	2430	0
435	20240626	130400	6933110	2430	2430	2430	2430	0
436	20240626	130300	6933110	2430	2430	2430	2430	0
437	20240626	130200	6933110	2430	2430	2430	2430	0
438	20240626	130100	6933110	2430	2430	2430	2430	0
439	20240626	130000	6933110	2430	2430	2430	2430	0
440	20240626	125900	6933110	2430	2430	2430	2430	0
441	20240626	125800	6933110	2430	2430	2430	2430	0
442	20240626	125700	6933110	2430	2430	2430	2430	0
443	20240626	125600	6933110	2430	2430	2430	2430	0
444	20240626	125500	6933110	2430	2430	2430	2430	0
445	20240626	125400	6933110	2430	2430	2430	2430	0
446	20240626	125300	6933110	2430	2430	2430	2430	0
447	20240626	125200	6933110	2430	2430	2430	2430	0
448	20240626	125100	6933110	2430	2430	2430	2430	0
449	20240626	125000	6933110	2430	2430	2430	2430	0
450	20240626	124900	6933110	2430	2430	2430	2430	0
451	20240626	124800	6933110	2430	2430	2430	2430	0
452	20240626	124700	6933110	2430	2430	2430	2430	0
453	20240626	124600	6933110	2430	2430	2430	2430	0
454	20240626	124500	6933110	2430	2430	2430	2430	0
455	20240626	124400	6933110	2430	2430	2430	2430	0
456	20240626	124300	6933110	2430	2430	2430	2430	0
457	20240626	124200	6933110	2430	2430	2430	2430	0
458	20240626	124100	6933110	2430	2430	2430	2430	0
459	20240626	124000	6933110	2430	2430	2430	2430	0
460	20240626	123900	6933110	2430	2430	2430	2430	0
461	20240626	123800	6933110	2430	2430	2430	2430	0
462	20240626	123700	6933110	2430	2430	2430	2430	0
463	20240626	123600	6933110	2430	2425	2430	2425	1115
464	20240626	123500	4229230	2420	2420	2420	2420	0
465	20240626	123400	4229230	2420	2420	2420	2420	0
466	20240626	123300	4229230	2420	2420	2420	2420	0
467	20240626	123200	4229230	2420	2420	2420	2420	0
468	20240626	123100	4229230	2420	2420	2420	2420	0
469	20240626	123000	4229230	2420	2420	2420	2420	0
470	20240626	122900	4229230	2420	2420	2420	2420	0
471	20240626	122800	4229230	2420	2420	2420	2420	0
472	20240626	122700	4229230	2420	2420	2420	2420	0
473	20240626	122600	4229230	2420	2420	2420	2420	0
474	20240626	122500	4229230	2420	2420	2420	2420	0
475	20240626	122400	4229230	2420	2420	2420	2420	0
476	20240626	122300	4229230	2420	2420	2420	2420	0
477	20240626	122200	4229230	2420	2420	2420	2420	0
478	20240626	122100	4229230	2420	2420	2420	2420	0
479	20240626	122000	4229230	2420	2420	2420	2420	0
480	20240626	121900	4229230	2420	2420	2420	2420	0
481	20240626	121800	4229230	2420	2420	2420	2420	0
482	20240626	121700	4229230	2420	2420	2420	2420	0
483	20240626	121600	4229230	2420	2420	2420	2420	0
484	20240626	121500	4229230	2420	2420	2420	2420	0
485	20240626	121400	4229230	2420	2420	2420	2420	0
486	20240626	121300	4229230	2420	2420	2420	2420	0
487	20240626	121200	4229230	2420	2420	2420	2420	0
488	20240626	121100	4229230	2420	2420	2420	2420	0
489	20240626	121000	4229230	2420	2420	2420	2420	0
490	20240626	120900	4229230	2420	2420	2420	2420	0
491	20240626	120800	4229230	2420	2420	2420	2420	0
492	20240626	120700	4229230	2420	2420	2420	2420	0
493	20240626	120600	4229230	2420	2420	2420	2420	0
494	20240626	120500	4229230	2420	2420	2420	2420	0
495	20240626	120400	4229230	2420	2420	2420	2420	0
496	20240626	120300	4229230	2420	2420	2420	2420	0
497	20240626	120200	4229230	2420	2420	2420	2420	0
498	20240626	120100	4229230	2420	2420	2420	2420	0
499	20240626	120000	4229230	2420	2420	2420	2420	0
500	20240626	115900	4229230	2420	2420	2420	2420	0
501	20240626	115800	4229230	2420	2420	2420	2420	0
502	20240626	115700	4229230	2420	2420	2420	2420	0
503	20240626	115600	4229230	2420	2420	2420	2420	0
504	20240626	115500	4229230	2420	2420	2420	2420	0
505	20240626	115400	4229230	2420	2420	2420	2420	1
506	20240626	115300	4226810	2420	2420	2420	2420	0
507	20240626	115200	4226810	2420	2420	2420	2420	0
508	20240626	115100	4226810	2420	2420	2420	2420	0
509	20240626	115000	4226810	2420	2420	2420	2420	0
510	20240626	114900	4226810	2420	2420	2420	2420	0
511	20240626	114800	4226810	2420	2420	2420	2420	0
512	20240626	114700	4226810	2420	2420	2420	2420	0
513	20240626	114600	4226810	2420	2420	2420	2420	0
514	20240626	114500	4226810	2420	2420	2420	2420	0
515	20240626	114400	4226810	2420	2420	2420	2420	0
516	20240626	114300	4226810	2420	2420	2420	2420	0
517	20240626	114200	4226810	2420	2420	2420	2420	0
518	20240626	114100	4226810	2420	2420	2420	2420	0
519	20240626	114000	4226810	2420	2420	2420	2420	0
520	20240626	113900	4226810	2420	2420	2420	2420	0
521	20240626	113800	4226810	2420	2420	2420	2420	0
522	20240626	113700	4226810	2420	2420	2420	2420	0
523	20240626	113600	4226810	2420	2420	2420	2420	0
524	20240626	113500	4226810	2420	2420	2420	2420	0
525	20240626	113400	4226810	2420	2420	2420	2420	0
526	20240626	113300	4226810	2420	2420	2420	2420	0
527	20240626	113200	4226810	2420	2420	2420	2420	0
528	20240626	113100	4226810	2420	2420	2420	2420	0
529	20240626	113000	4226810	2420	2420	2420	2420	0
530	20240626	112900	4226810	2420	2420	2420	2420	0
531	20240626	112800	4226810	2420	2420	2420	2420	0
532	20240626	112700	4226810	2420	2420	2420	2420	0
533	20240626	112600	4226810	2420	2420	2420	2420	0
534	20240626	112500	4226810	2420	2420	2420	2420	0
535	20240626	112400	4226810	2420	2420	2420	2420	0
536	20240626	112300	4226810	2420	2420	2420	2420	0
537	20240626	112200	4226810	2420	2420	2420	2420	0
538	20240626	112100	4226810	2420	2420	2420	2420	0
539	20240626	112000	4226810	2420	2420	2420	2420	0
540	20240626	111900	4226810	2420	2420	2420	2420	0
541	20240626	111800	4226810	2420	2420	2420	2420	0
542	20240626	111700	4226810	2420	2420	2420	2420	0
543	20240626	111600	4226810	2420	2420	2420	2420	0
544	20240626	111500	4226810	2420	2420	2420	2420	0
545	20240626	111400	4226810	2420	2420	2420	2420	0
546	20240626	111300	4226810	2420	2420	2420	2420	0
547	20240626	111200	4226810	2420	2420	2420	2420	0
548	20240626	111100	4226810	2420	2420	2420	2420	10
549	20240626	111000	4202610	2420	2420	2420	2420	0
550	20240626	110900	4202610	2420	2420	2420	2420	0
551	20240626	110800	4202610	2420	2420	2420	2420	0
552	20240626	110700	4202610	2420	2420	2420	2420	0
553	20240626	110600	4202610	2420	2420	2420	2420	0
554	20240626	110500	4202610	2420	2420	2420	2420	0
555	20240626	110400	4202610	2420	2420	2420	2420	0
556	20240626	110300	4202610	2420	2420	2420	2420	0
557	20240626	110200	4202610	2420	2420	2420	2420	0
558	20240626	110100	4202610	2420	2420	2420	2420	0
559	20240626	110000	4202610	2420	2420	2420	2420	0
560	20240626	105900	4202610	2420	2420	2420	2420	0
561	20240626	105800	4202610	2420	2420	2420	2420	0
562	20240626	105700	4202610	2420	2420	2420	2420	0
563	20240626	105600	4202610	2420	2420	2420	2420	0
564	20240626	105500	4202610	2420	2420	2420	2420	0
565	20240626	105400	4202610	2420	2420	2420	2420	0
566	20240626	105300	4202610	2420	2420	2420	2420	0
567	20240626	105200	4202610	2420	2420	2420	2420	0
568	20240626	105100	4202610	2420	2420	2420	2420	0
569	20240626	105000	4202610	2420	2420	2420	2420	0
570	20240626	104900	4202610	2420	2420	2420	2420	0
571	20240626	104800	4202610	2420	2420	2420	2420	0
572	20240626	104700	4202610	2420	2420	2420	2420	0
573	20240626	104600	4202610	2420	2420	2420	2420	0
574	20240626	104500	4202610	2420	2420	2420	2420	0
575	20240626	104400	4202610	2420	2420	2420	2420	0
576	20240626	104300	4202610	2420	2420	2420	2420	0
577	20240626	104200	4202610	2420	2420	2420	2420	0
578	20240626	104100	4202610	2420	2420	2420	2420	0
579	20240626	104000	4202610	2420	2420	2420	2420	0
580	20240626	103900	4202610	2420	2420	2420	2420	0
581	20240626	103800	4202610	2420	2420	2420	2420	0
582	20240626	103700	4202610	2420	2420	2420	2420	0
583	20240626	103600	4202610	2420	2420	2420	2420	0
584	20240626	103500	4202610	2420	2420	2420	2420	0
585	20240626	103400	4202610	2420	2420	2420	2420	0
586	20240626	103300	4202610	2420	2420	2420	2420	1
587	20240626	103200	4200190	2415	2415	2415	2415	0
588	20240626	103100	4200190	2415	2415	2415	2415	0
589	20240626	103000	4200190	2415	2415	2415	2415	0
590	20240626	102900	4200190	2415	2415	2415	2415	0
591	20240626	102800	4200190	2415	2415	2415	2415	0
592	20240626	102700	4200190	2415	2415	2415	2415	0
593	20240626	102600	4200190	2415	2415	2415	2415	0
594	20240626	102500	4200190	2415	2415	2415	2415	0
595	20240626	102400	4200190	2415	2415	2415	2415	0
596	20240626	102300	4200190	2415	2415	2415	2415	1
597	20240626	102200	4197775	2385	2410	2410	2385	420
598	20240626	102100	3189525	2425	2425	2425	2425	0
599	20240626	102000	3189525	2425	2425	2425	2425	0
600	20240626	101900	3189525	2425	2425	2425	2425	0
601	20240626	101800	3189525	2425	2425	2425	2425	0
602	20240626	101700	3189525	2425	2425	2425	2425	0
603	20240626	101600	3189525	2425	2425	2425	2425	0
604	20240626	101500	3189525	2425	2425	2425	2425	0
605	20240626	101400	3189525	2425	2425	2425	2425	0
606	20240626	101300	3189525	2425	2425	2425	2425	0
607	20240626	101200	3189525	2425	2425	2425	2425	0
608	20240626	101100	3189525	2425	2425	2425	2425	0
609	20240626	101000	3189525	2425	2425	2425	2425	0
610	20240626	100900	3189525	2425	2425	2425	2425	0
611	20240626	100800	3189525	2425	2425	2425	2425	0
612	20240626	100700	3189525	2425	2425	2425	2425	0
613	20240626	100600	3189525	2425	2425	2425	2425	0
614	20240626	100500	3189525	2425	2425	2425	2425	0
615	20240626	100400	3189525	2425	2425	2425	2425	1
616	20240626	100300	3187100	2410	2410	2410	2410	0
617	20240626	100200	3187100	2410	2410	2410	2410	0
618	20240626	100100	3187100	2410	2410	2410	2410	0
619	20240626	100000	3187100	2410	2410	2410	2410	0
620	20240626	095900	3187100	2410	2410	2410	2410	0
621	20240626	095800	3187100	2410	2410	2410	2410	0
622	20240626	095700	3187100	2410	2410	2410	2410	20
623	20240626	095600	3138900	2420	2420	2420	2420	0
624	20240626	095500	3138900	2420	2420	2420	2420	0
625	20240626	095400	3138900	2420	2420	2420	2420	0
626	20240626	095300	3138900	2420	2420	2420	2420	0
627	20240626	095200	3138900	2420	2420	2420	2420	85
628	20240626	095100	2933200	2420	2420	2420	2420	0
629	20240626	095000	2933200	2420	2420	2420	2420	0
630	20240626	094900	2933200	2420	2420	2420	2420	0
631	20240626	094800	2933200	2420	2420	2420	2420	0
632	20240626	094700	2933200	2420	2420	2420	2420	0
633	20240626	094600	2933200	2420	2420	2420	2420	0
634	20240626	094500	2933200	2420	2420	2420	2420	0
635	20240626	094400	2933200	2420	2420	2420	2420	0
636	20240626	094300	2933200	2420	2420	2420	2420	0
637	20240626	094200	2933200	2420	2420	2420	2420	0
638	20240626	094100	2933200	2420	2420	2420	2420	0
639	20240626	094000	2933200	2420	2420	2420	2420	0
640	20240626	093900	2933200	2420	2420	2420	2420	0
641	20240626	093800	2933200	2420	2420	2420	2420	0
642	20240626	093700	2933200	2420	2420	2420	2420	0
643	20240626	093600	2933200	2420	2420	2420	2420	0
644	20240626	093500	2933200	2420	2420	2420	2420	0
645	20240626	093400	2933200	2420	2420	2420	2420	0
646	20240626	093300	2933200	2420	2420	2420	2420	0
647	20240626	093200	2933200	2420	2420	2420	2420	0
648	20240626	093100	2933200	2420	2420	2420	2420	0
649	20240626	093000	2933200	2420	2420	2420	2420	0
650	20240626	092900	2933200	2420	2420	2420	2420	0
651	20240626	092800	2933200	2420	2420	2420	2420	1
652	20240626	092700	2930780	2410	2410	2410	2410	0
653	20240626	092600	2930780	2410	2410	2410	2410	1
654	20240626	092500	2928370	2420	2420	2420	2420	0
655	20240626	092400	2928370	2420	2420	2420	2420	0
656	20240626	092300	2928370	2420	2420	2420	2420	0
657	20240626	092200	2928370	2420	2420	2420	2420	0
658	20240626	092100	2928370	2420	2420	2420	2420	0
659	20240626	092000	2928370	2420	2420	2420	2420	0
660	20240626	091900	2928370	2420	2420	2420	2420	0
661	20240626	091800	2928370	2420	2420	2420	2420	0
662	20240626	091700	2928370	2420	2420	2420	2420	0
663	20240626	091600	2928370	2420	2420	2420	2420	0
664	20240626	091500	2928370	2420	2420	2420	2420	0
665	20240626	091400	2928370	2420	2420	2420	2420	0
666	20240626	091300	2928370	2420	2420	2420	2420	1
667	20240626	091200	2925950	2415	2415	2415	2415	0
668	20240626	091100	2925950	2415	2415	2415	2415	0
669	20240626	091000	2925950	2415	2415	2415	2415	172
670	20240626	090900	2510570	2410	2410	2410	2410	0
671	20240626	090800	2510570	2410	2410	2410	2410	0
672	20240626	090700	2510570	2410	2410	2410	2410	0
673	20240626	090600	2510570	2410	2410	2410	2410	0
674	20240626	090500	2510570	2410	2410	2410	2410	587
675	20240626	090400	1095900	2410	2410	2410	2410	0
676	20240626	090300	1095900	2410	2410	2410	2410	8
677	20240626	090200	1076620	2405	2405	2405	2405	0
678	20240626	090100	1076620	2405	2405	2405	2405	0
679	20240626	090000	1076620	2405	2415	2415	2405	446