KissMeData/333050/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211700	56044783	1363	1363	1363	1363	1177
3	20240627	211600	56044783	1363	1363	1363	1363	0
4	20240627	211500	56044783	1363	1363	1363	1363	0
5	20240627	211400	56044783	1363	1363	1363	1363	0
6	20240627	211300	56044783	1363	1363	1363	1363	0
7	20240627	211200	56044783	1363	1363	1363	1363	0
8	20240627	211100	56044783	1363	1363	1363	1363	0
9	20240627	211000	56044783	1363	1363	1363	1363	0
10	20240627	210900	56044783	1363	1363	1363	1363	0
11	20240627	210800	56044783	1363	1363	1363	1363	0
12	20240627	210700	56044783	1363	1363	1363	1363	0
13	20240627	210600	56044783	1363	1363	1363	1363	0
14	20240627	210500	56044783	1363	1363	1363	1363	0
15	20240627	210400	56044783	1363	1363	1363	1363	0
16	20240627	210300	56044783	1363	1363	1363	1363	0
17	20240627	210200	56044783	1363	1363	1363	1363	0
18	20240627	210100	56044783	1363	1363	1363	1363	0
19	20240627	210000	56044783	1363	1363	1363	1363	0
20	20240627	205900	56044783	1363	1363	1363	1363	0
21	20240627	205800	56044783	1363	1363	1363	1363	0
22	20240627	205700	56044783	1363	1363	1363	1363	0
23	20240627	205600	56044783	1363	1363	1363	1363	0
24	20240627	205500	56044783	1363	1363	1363	1363	0
25	20240627	205400	56044783	1363	1363	1363	1363	0
26	20240627	205300	56044783	1363	1363	1363	1363	0
27	20240627	205200	56044783	1363	1363	1363	1363	0
28	20240627	205100	56044783	1363	1363	1363	1363	0
29	20240627	205000	56044783	1363	1363	1363	1363	0
30	20240627	204900	56044783	1363	1363	1363	1363	0
31	20240627	204800	56044783	1363	1363	1363	1363	0
32	20240627	204700	56044783	1363	1363	1363	1363	1177
33	20240627	204600	56044783	1363	1363	1363	1363	0
34	20240627	204500	56044783	1363	1363	1363	1363	0
35	20240627	204400	56044783	1363	1363	1363	1363	0
36	20240627	204300	56044783	1363	1363	1363	1363	0
37	20240627	204200	56044783	1363	1363	1363	1363	0
38	20240627	204100	56044783	1363	1363	1363	1363	0
39	20240627	204000	56044783	1363	1363	1363	1363	0
40	20240627	203900	56044783	1363	1363	1363	1363	0
41	20240627	203800	56044783	1363	1363	1363	1363	0
42	20240627	203700	56044783	1363	1363	1363	1363	0
43	20240627	203600	56044783	1363	1363	1363	1363	0
44	20240627	203500	56044783	1363	1363	1363	1363	0
45	20240627	203400	56044783	1363	1363	1363	1363	0
46	20240627	203300	56044783	1363	1363	1363	1363	0
47	20240627	203200	56044783	1363	1363	1363	1363	0
48	20240627	203100	56044783	1363	1363	1363	1363	0
49	20240627	203000	56044783	1363	1363	1363	1363	0
50	20240627	202900	56044783	1363	1363	1363	1363	0
51	20240627	202800	56044783	1363	1363	1363	1363	0
52	20240627	202700	56044783	1363	1363	1363	1363	0
53	20240627	202600	56044783	1363	1363	1363	1363	0
54	20240627	202500	56044783	1363	1363	1363	1363	0
55	20240627	202400	56044783	1363	1363	1363	1363	0
56	20240627	202300	56044783	1363	1363	1363	1363	0
57	20240627	202200	56044783	1363	1363	1363	1363	0
58	20240627	202100	56044783	1363	1363	1363	1363	0
59	20240627	202000	56044783	1363	1363	1363	1363	0
60	20240627	201900	56044783	1363	1363	1363	1363	0
61	20240627	201800	56044783	1363	1363	1363	1363	0
62	20240627	201700	56044783	1363	1363	1363	1363	1177
63	20240627	201600	56044783	1363	1363	1363	1363	0
64	20240627	201500	56044783	1363	1363	1363	1363	0
65	20240627	201400	56044783	1363	1363	1363	1363	0
66	20240627	201300	56044783	1363	1363	1363	1363	0
67	20240627	201200	56044783	1363	1363	1363	1363	0
68	20240627	201100	56044783	1363	1363	1363	1363	0
69	20240627	201000	56044783	1363	1363	1363	1363	0
70	20240627	200900	56044783	1363	1363	1363	1363	0
71	20240627	200800	56044783	1363	1363	1363	1363	0
72	20240627	200700	56044783	1363	1363	1363	1363	0
73	20240627	200600	56044783	1363	1363	1363	1363	0
74	20240627	200500	56044783	1363	1363	1363	1363	0
75	20240627	200400	56044783	1363	1363	1363	1363	0
76	20240627	200300	56044783	1363	1363	1363	1363	0
77	20240627	200200	56044783	1363	1363	1363	1363	0
78	20240627	200100	56044783	1363	1363	1363	1363	0
79	20240627	200000	56044783	1363	1363	1363	1363	0
80	20240627	195900	56044783	1363	1363	1363	1363	0
81	20240627	195800	56044783	1363	1363	1363	1363	0
82	20240627	195700	56044783	1363	1363	1363	1363	0
83	20240627	195600	56044783	1363	1363	1363	1363	0
84	20240627	195500	56044783	1363	1363	1363	1363	0
85	20240627	195400	56044783	1363	1363	1363	1363	0
86	20240627	195300	56044783	1363	1363	1363	1363	0
87	20240627	195200	56044783	1363	1363	1363	1363	0
88	20240627	195100	56044783	1363	1363	1363	1363	0
89	20240627	195000	56044783	1363	1363	1363	1363	0
90	20240627	194900	56044783	1363	1363	1363	1363	0
91	20240627	194800	56044783	1363	1363	1363	1363	0
92	20240627	194700	56044783	1363	1363	1363	1363	1177
93	20240627	194600	56044783	1363	1363	1363	1363	0
94	20240627	194500	56044783	1363	1363	1363	1363	0
95	20240627	194400	56044783	1363	1363	1363	1363	0
96	20240627	194300	56044783	1363	1363	1363	1363	0
97	20240627	194200	56044783	1363	1363	1363	1363	0
98	20240627	194100	56044783	1363	1363	1363	1363	0
99	20240627	194000	56044783	1363	1363	1363	1363	0
100	20240627	193900	56044783	1363	1363	1363	1363	0
101	20240627	193800	56044783	1363	1363	1363	1363	0
102	20240627	193700	56044783	1363	1363	1363	1363	0
103	20240627	193600	56044783	1363	1363	1363	1363	0
104	20240627	193500	56044783	1363	1363	1363	1363	0
105	20240627	193400	56044783	1363	1363	1363	1363	0
106	20240627	193300	56044783	1363	1363	1363	1363	0
107	20240627	193200	56044783	1363	1363	1363	1363	0
108	20240627	193100	56044783	1363	1363	1363	1363	0
109	20240627	193000	56044783	1363	1363	1363	1363	0
110	20240627	192900	56044783	1363	1363	1363	1363	0
111	20240627	192800	56044783	1363	1363	1363	1363	0
112	20240627	192700	56044783	1363	1363	1363	1363	0
113	20240627	192600	56044783	1363	1363	1363	1363	0
114	20240627	192500	56044783	1363	1363	1363	1363	0
115	20240627	192400	56044783	1363	1363	1363	1363	0
116	20240627	192300	56044783	1363	1363	1363	1363	0
117	20240627	192200	56044783	1363	1363	1363	1363	0
118	20240627	192100	56044783	1363	1363	1363	1363	0
119	20240627	192000	56044783	1363	1363	1363	1363	0
120	20240627	191900	56044783	1363	1363	1363	1363	0
121	20240627	191800	56044783	1363	1363	1363	1363	0
122	20240627	191700	56044783	1363	1363	1363	1363	1177
123	20240627	191600	56044783	1363	1363	1363	1363	0
124	20240627	191500	56044783	1363	1363	1363	1363	0
125	20240627	191400	56044783	1363	1363	1363	1363	0
126	20240627	191300	56044783	1363	1363	1363	1363	0
127	20240627	191200	56044783	1363	1363	1363	1363	0
128	20240627	191100	56044783	1363	1363	1363	1363	0
129	20240627	191000	56044783	1363	1363	1363	1363	0
130	20240627	190900	56044783	1363	1363	1363	1363	0
131	20240627	190800	56044783	1363	1363	1363	1363	0
132	20240627	190700	56044783	1363	1363	1363	1363	0
133	20240627	190600	56044783	1363	1363	1363	1363	0
134	20240627	190500	56044783	1363	1363	1363	1363	0
135	20240627	190400	56044783	1363	1363	1363	1363	0
136	20240627	190300	56044783	1363	1363	1363	1363	0
137	20240627	190200	56044783	1363	1363	1363	1363	0
138	20240627	190100	56044783	1363	1363	1363	1363	0
139	20240627	190000	56044783	1363	1363	1363	1363	0
140	20240627	185900	56044783	1363	1363	1363	1363	0
141	20240627	185800	56044783	1363	1363	1363	1363	0
142	20240627	185700	56044783	1363	1363	1363	1363	0
143	20240627	185600	56044783	1363	1363	1363	1363	0
144	20240627	185500	56044783	1363	1363	1363	1363	0
145	20240627	185400	56044783	1363	1363	1363	1363	0
146	20240627	185300	56044783	1363	1363	1363	1363	0
147	20240627	185200	56044783	1363	1363	1363	1363	0
148	20240627	185100	56044783	1363	1363	1363	1363	0
149	20240627	185000	56044783	1363	1363	1363	1363	0
150	20240627	184900	56044783	1363	1363	1363	1363	0
151	20240627	184800	56044783	1363	1363	1363	1363	0
152	20240627	184700	56044783	1363	1363	1363	1363	1177
153	20240627	184600	56044783	1363	1363	1363	1363	0
154	20240627	184500	56044783	1363	1363	1363	1363	0
155	20240627	184400	56044783	1363	1363	1363	1363	0
156	20240627	184300	56044783	1363	1363	1363	1363	0
157	20240627	184200	56044783	1363	1363	1363	1363	0
158	20240627	184100	56044783	1363	1363	1363	1363	0
159	20240627	184000	56044783	1363	1363	1363	1363	0
160	20240627	183900	56044783	1363	1363	1363	1363	0
161	20240627	183800	56044783	1363	1363	1363	1363	0
162	20240627	183700	56044783	1363	1363	1363	1363	0
163	20240627	183600	56044783	1363	1363	1363	1363	0
164	20240627	183500	56044783	1363	1363	1363	1363	0
165	20240627	183400	56044783	1363	1363	1363	1363	0
166	20240627	183300	56044783	1363	1363	1363	1363	0
167	20240627	183200	56044783	1363	1363	1363	1363	0
168	20240627	183100	56044783	1363	1363	1363	1363	0
169	20240627	183000	56044783	1363	1363	1363	1363	0
170	20240627	182900	56044783	1363	1363	1363	1363	0
171	20240627	182800	56044783	1363	1363	1363	1363	0
172	20240627	182700	56044783	1363	1363	1363	1363	0
173	20240627	182600	56044783	1363	1363	1363	1363	0
174	20240627	182500	56044783	1363	1363	1363	1363	0
175	20240627	182400	56044783	1363	1363	1363	1363	0
176	20240627	182300	56044783	1363	1363	1363	1363	0
177	20240627	182200	56044783	1363	1363	1363	1363	0
178	20240627	182100	56044783	1363	1363	1363	1363	0
179	20240627	182000	56044783	1363	1363	1363	1363	0
180	20240627	181900	56044783	1363	1363	1363	1363	0
181	20240627	181800	56044783	1363	1363	1363	1363	0
182	20240627	181700	56044783	1363	1363	1363	1363	1177
183	20240627	181600	56044783	1363	1363	1363	1363	0
184	20240627	181500	56044783	1363	1363	1363	1363	0
185	20240627	181400	56044783	1363	1363	1363	1363	0
186	20240627	181300	56044783	1363	1363	1363	1363	0
187	20240627	181200	56044783	1363	1363	1363	1363	0
188	20240627	181100	56044783	1363	1363	1363	1363	0
189	20240627	181000	56044783	1363	1363	1363	1363	0
190	20240627	180900	56044783	1363	1363	1363	1363	0
191	20240627	180800	56044783	1363	1363	1363	1363	0
192	20240627	180700	56044783	1363	1363	1363	1363	0
193	20240627	180600	56044783	1363	1363	1363	1363	0
194	20240627	180500	56044783	1363	1363	1363	1363	0
195	20240627	180400	56044783	1363	1363	1363	1363	0
196	20240627	180300	56044783	1363	1363	1363	1363	0
197	20240627	180200	56044783	1363	1363	1363	1363	0
198	20240627	180100	56044783	1363	1363	1363	1363	0
199	20240627	180000	56044783	1363	1363	1363	1363	0
200	20240627	175900	56044783	1363	1363	1363	1363	0
201	20240627	175800	56044783	1363	1363	1363	1363	0
202	20240627	175700	56044783	1363	1363	1363	1363	0
203	20240627	175600	56044783	1363	1363	1363	1363	0
204	20240627	175500	56044783	1363	1363	1363	1363	0
205	20240627	175400	56044783	1363	1363	1363	1363	0
206	20240627	175300	56044783	1363	1363	1363	1363	0
207	20240627	175200	56044783	1363	1363	1363	1363	0
208	20240627	175100	56044783	1363	1363	1363	1363	0
209	20240627	175000	56044783	1363	1363	1363	1363	0
210	20240627	174900	56044783	1363	1363	1363	1363	0
211	20240627	174800	56044783	1363	1363	1363	1363	0
212	20240627	174700	56044783	1363	1363	1363	1363	1177
213	20240627	174600	56044783	1363	1363	1363	1363	0
214	20240627	174500	56044783	1363	1363	1363	1363	0
215	20240627	174400	56044783	1363	1363	1363	1363	0
216	20240627	174300	56044783	1363	1363	1363	1363	0
217	20240627	174200	56044783	1363	1363	1363	1363	0
218	20240627	174100	56044783	1363	1363	1363	1363	0
219	20240627	174000	56044783	1363	1363	1363	1363	0
220	20240627	173900	56044783	1363	1363	1363	1363	0
221	20240627	173800	56044783	1363	1363	1363	1363	0
222	20240627	173700	56044783	1363	1363	1363	1363	0
223	20240627	173600	56044783	1363	1363	1363	1363	0
224	20240627	173500	56044783	1363	1363	1363	1363	0
225	20240627	173400	56044783	1363	1363	1363	1363	0
226	20240627	173300	56044783	1363	1363	1363	1363	0
227	20240627	173200	56044783	1363	1363	1363	1363	0
228	20240627	173100	56044783	1363	1363	1363	1363	0
229	20240627	173000	56044783	1363	1363	1363	1363	0
230	20240627	172900	56044783	1363	1363	1363	1363	0
231	20240627	172800	56044783	1363	1363	1363	1363	0
232	20240627	172700	56044783	1363	1363	1363	1363	0
233	20240627	172600	56044783	1363	1363	1363	1363	0
234	20240627	172500	56044783	1363	1363	1363	1363	0
235	20240627	172400	56044783	1363	1363	1363	1363	0
236	20240627	172300	56044783	1363	1363	1363	1363	0
237	20240627	172200	56044783	1363	1363	1363	1363	0
238	20240627	172100	56044783	1363	1363	1363	1363	0
239	20240627	172000	56044783	1363	1363	1363	1363	0
240	20240627	171900	56044783	1363	1363	1363	1363	0
241	20240627	171800	56044783	1363	1363	1363	1363	0
242	20240627	171700	56044783	1363	1363	1363	1363	1177
243	20240627	171600	56044783	1363	1363	1363	1363	0
244	20240627	171500	56044783	1363	1363	1363	1363	0
245	20240627	171400	56044783	1363	1363	1363	1363	0
246	20240627	171300	56044783	1363	1363	1363	1363	0
247	20240627	171200	56044783	1363	1363	1363	1363	0
248	20240627	171100	56044783	1363	1363	1363	1363	0
249	20240627	171000	56044783	1363	1363	1363	1363	0
250	20240627	170900	56044783	1363	1363	1363	1363	0
251	20240627	170800	56044783	1363	1363	1363	1363	0
252	20240627	170700	56044783	1363	1363	1363	1363	0
253	20240627	170600	56044783	1363	1363	1363	1363	0
254	20240627	170500	56044783	1363	1363	1363	1363	0
255	20240627	170400	56044783	1363	1363	1363	1363	0
256	20240627	170300	56044783	1363	1363	1363	1363	0
257	20240627	170200	56044783	1363	1363	1363	1363	0
258	20240627	170100	56044783	1363	1363	1363	1363	0
259	20240627	170000	56044783	1363	1363	1363	1363	0
260	20240627	165900	56044783	1363	1363	1363	1363	0
261	20240627	165800	56044783	1363	1363	1363	1363	0
262	20240627	165700	56044783	1363	1363	1363	1363	0
263	20240627	165600	56044783	1363	1363	1363	1363	0
264	20240627	165500	56044783	1363	1363	1363	1363	0
265	20240627	165400	56044783	1363	1363	1363	1363	0
266	20240627	165300	56044783	1363	1363	1363	1363	0
267	20240627	165200	56044783	1363	1363	1363	1363	0
268	20240627	165100	56044783	1363	1363	1363	1363	0
269	20240627	165000	56044783	1363	1363	1363	1363	0
270	20240627	164900	56044783	1363	1363	1363	1363	0
271	20240627	164800	56044783	1363	1363	1363	1363	0
272	20240627	164700	56044783	1363	1363	1363	1363	1177
273	20240627	164600	56044783	1363	1363	1363	1363	0
274	20240627	164500	56044783	1363	1363	1363	1363	0
275	20240627	164400	56044783	1363	1363	1363	1363	0
276	20240627	164300	56044783	1363	1363	1363	1363	0
277	20240627	164200	56044783	1363	1363	1363	1363	0
278	20240627	164100	56044783	1363	1363	1363	1363	0
279	20240627	164000	56044783	1363	1363	1363	1363	0
280	20240627	163900	56044783	1363	1363	1363	1363	0
281	20240627	163800	56044783	1363	1363	1363	1363	0
282	20240627	163700	56044783	1363	1363	1363	1363	0
283	20240627	163600	56044783	1363	1363	1363	1363	0
284	20240627	163500	56044783	1363	1363	1363	1363	0
285	20240627	163400	56044783	1363	1363	1363	1363	0
286	20240627	163300	56044783	1363	1363	1363	1363	0
287	20240627	163200	56044783	1363	1363	1363	1363	0
288	20240627	163100	56044783	1363	1363	1363	1363	0
289	20240627	163000	56044783	1363	1363	1363	1363	0
290	20240627	162900	56044783	1363	1363	1363	1363	0
291	20240627	162800	56044783	1363	1363	1363	1363	0
292	20240627	162700	56044783	1363	1363	1363	1363	0
293	20240627	162600	56044783	1363	1363	1363	1363	0
294	20240627	162500	56044783	1363	1363	1363	1363	0
295	20240627	162400	56044783	1363	1363	1363	1363	0
296	20240627	162300	56044783	1363	1363	1363	1363	0
297	20240627	162200	56044783	1363	1363	1363	1363	0
298	20240627	162100	56044783	1363	1363	1363	1363	0
299	20240627	162000	56044783	1363	1363	1363	1363	0
300	20240627	161900	56044783	1363	1363	1363	1363	0
301	20240627	161800	56044783	1363	1363	1363	1363	0
302	20240627	161700	56044783	1363	1363	1363	1363	1177
303	20240627	161600	56044783	1363	1363	1363	1363	0
304	20240627	161500	56044783	1363	1363	1363	1363	0
305	20240627	161400	56044783	1363	1363	1363	1363	0
306	20240627	161300	56044783	1363	1363	1363	1363	0
307	20240627	161200	56044783	1363	1363	1363	1363	0
308	20240627	161100	56044783	1363	1363	1363	1363	0
309	20240627	161000	56044783	1363	1363	1363	1363	0
310	20240627	160900	56044783	1363	1363	1363	1363	0
311	20240627	160800	56044783	1363	1363	1363	1363	0
312	20240627	160700	56044783	1363	1363	1363	1363	0
313	20240627	160600	56044783	1363	1363	1363	1363	0
314	20240627	160500	56044783	1363	1363	1363	1363	0
315	20240627	160400	56044783	1363	1363	1363	1363	0
316	20240627	160300	56044783	1363	1363	1363	1363	0
317	20240627	160200	56044783	1363	1363	1363	1363	0
318	20240627	160100	56044783	1363	1363	1363	1363	0
319	20240627	160000	56044783	1363	1363	1363	1363	0
320	20240627	155900	56044783	1363	1363	1363	1363	0
321	20240627	155800	56044783	1363	1363	1363	1363	0
322	20240627	155700	56044783	1363	1363	1363	1363	0
323	20240627	155600	56044783	1363	1363	1363	1363	0
324	20240627	155500	56044783	1363	1363	1363	1363	0
325	20240627	155400	56044783	1363	1363	1363	1363	0
326	20240627	155300	56044783	1363	1363	1363	1363	0
327	20240627	155200	56044783	1363	1363	1363	1363	0
328	20240627	155100	56044783	1363	1363	1363	1363	0
329	20240627	155000	56044783	1363	1363	1363	1363	0
330	20240627	154900	56044783	1363	1363	1363	1363	0
331	20240627	154800	56044783	1363	1363	1363	1363	0
332	20240627	154700	56044783	1363	1363	1363	1363	1177
333	20240627	154600	56044783	1363	1363	1363	1363	0
334	20240627	154500	56044783	1363	1363	1363	1363	0
335	20240627	154400	56044783	1363	1363	1363	1363	0
336	20240627	154300	56044783	1363	1363	1363	1363	0
337	20240627	154200	56044783	1363	1363	1363	1363	0
338	20240627	154100	56044783	1363	1363	1363	1363	0
339	20240627	154000	56044783	1363	1363	1363	1363	0
340	20240627	153900	56044783	1363	1363	1363	1363	0
341	20240627	153800	56044783	1363	1363	1363	1363	0
342	20240627	153700	56044783	1363	1363	1363	1363	0
343	20240627	153600	56044783	1363	1363	1363	1363	0
344	20240627	153500	56044783	1363	1363	1363	1363	0
345	20240627	153400	56044783	1363	1363	1363	1363	0
346	20240627	153300	56044783	1363	1363	1363	1363	0
347	20240627	153200	56044783	1363	1363	1363	1363	0
348	20240627	153100	56044783	1363	1363	1363	1363	0
349	20240627	153000	56044783	1363	1363	1363	1363	1177
350	20240627	152900	54440532	1366	1366	1366	1366	0
351	20240627	152800	54440532	1366	1366	1366	1366	0
352	20240627	152700	54440532	1366	1366	1366	1366	0
353	20240627	152600	54440532	1366	1366	1366	1366	0
354	20240627	152500	54440532	1366	1366	1366	1366	0
355	20240627	152400	54440532	1366	1366	1366	1366	0
356	20240627	152300	54440532	1366	1366	1366	1366	0
357	20240627	152200	54440532	1366	1366	1366	1366	0
358	20240627	152100	54440532	1366	1366	1366	1366	0
359	20240627	152000	54440532	1366	1366	1366	1366	0
360	20240627	151900	54440532	1366	1365	1366	1365	249
361	20240627	151800	54100467	1365	1365	1365	1365	931
362	20240627	151700	52829652	1365	1365	1365	1365	1100
363	20240627	151600	51328152	1372	1372	1372	1372	0
364	20240627	151500	51328152	1372	1369	1372	1369	980
365	20240627	151400	49984387	1367	1367	1367	1367	0
366	20240627	151300	49984387	1367	1366	1367	1366	553
367	20240627	151200	49228478	1366	1366	1366	1366	0
368	20240627	151100	49228478	1366	1366	1366	1366	0
369	20240627	151000	49228478	1366	1366	1366	1366	0
370	20240627	150900	49228478	1366	1366	1366	1366	30
371	20240627	150800	49187498	1367	1367	1367	1367	0
372	20240627	150700	49187498	1367	1367	1367	1367	0
373	20240627	150600	49187498	1367	1367	1367	1367	0
374	20240627	150500	49187498	1367	1367	1367	1367	0
375	20240627	150400	49187498	1367	1367	1367	1367	0
376	20240627	150300	49187498	1367	1367	1367	1367	0
377	20240627	150200	49187498	1367	1367	1367	1367	10
378	20240627	150100	49173828	1367	1367	1367	1367	10
379	20240627	150000	49160158	1368	1368	1368	1368	0
380	20240627	145900	49160158	1368	1368	1368	1368	0
381	20240627	145800	49160158	1368	1368	1368	1368	0
382	20240627	145700	49160158	1368	1368	1368	1368	0
383	20240627	145600	49160158	1368	1368	1368	1368	0
384	20240627	145500	49160158	1368	1368	1368	1368	0
385	20240627	145400	49160158	1368	1368	1368	1368	0
386	20240627	145300	49160158	1368	1368	1368	1368	0
387	20240627	145200	49160158	1368	1368	1368	1368	0
388	20240627	145100	49160158	1368	1368	1368	1368	11
389	20240627	145000	49145110	1362	1362	1362	1362	0
390	20240627	144900	49145110	1362	1365	1365	1362	2000
391	20240627	144800	46418613	1365	1365	1365	1365	0
392	20240627	144700	46418613	1365	1366	1366	1365	500
393	20240627	144600	45735854	1368	1368	1368	1368	10
394	20240627	144500	45722174	1369	1369	1369	1369	0
395	20240627	144400	45722174	1369	1369	1369	1369	0
396	20240627	144300	45722174	1369	1369	1369	1369	460
397	20240627	144200	45092434	1370	1370	1370	1370	365
398	20240627	144100	44592384	1371	1372	1372	1371	186
399	20240627	144000	44337197	1372	1372	1372	1372	99
400	20240627	143900	44201369	1372	1372	1372	1372	0
401	20240627	143800	44201369	1372	1372	1372	1372	0
402	20240627	143700	44201369	1372	1372	1372	1372	42
403	20240627	143600	44143745	1372	1372	1372	1372	0
404	20240627	143500	44143745	1372	1372	1372	1372	0
405	20240627	143400	44143745	1372	1372	1372	1372	0
406	20240627	143300	44143745	1372	1372	1372	1372	0
407	20240627	143200	44143745	1372	1372	1372	1372	0
408	20240627	143100	44143745	1372	1372	1372	1372	0
409	20240627	143000	44143745	1372	1372	1372	1372	0
410	20240627	142900	44143745	1372	1372	1372	1372	0
411	20240627	142800	44143745	1372	1372	1372	1372	0
412	20240627	142700	44143745	1372	1372	1372	1372	0
413	20240627	142600	44143745	1372	1372	1372	1372	21
414	20240627	142500	44114933	1372	1372	1372	1372	0
415	20240627	142400	44114933	1372	1372	1372	1372	0
416	20240627	142300	44114933	1372	1372	1372	1372	21
417	20240627	142200	44086121	1372	1372	1372	1372	0
418	20240627	142100	44086121	1372	1372	1372	1372	0
419	20240627	142000	44086121	1372	1372	1372	1372	0
420	20240627	141900	44086121	1372	1372	1372	1372	0
421	20240627	141800	44086121	1372	1372	1372	1372	0
422	20240627	141700	44086121	1372	1372	1372	1372	0
423	20240627	141600	44086121	1372	1372	1372	1372	21
424	20240627	141500	44057309	1372	1372	1372	1372	0
425	20240627	141400	44057309	1372	1372	1372	1372	0
426	20240627	141300	44057309	1372	1372	1372	1372	0
427	20240627	141200	44057309	1372	1372	1372	1372	0
428	20240627	141100	44057309	1372	1372	1372	1372	22
429	20240627	141000	44027125	1373	1373	1373	1373	0
430	20240627	140900	44027125	1373	1372	1373	1372	23
431	20240627	140800	43995568	1372	1372	1372	1372	0
432	20240627	140700	43995568	1372	1372	1372	1372	0
433	20240627	140600	43995568	1372	1372	1372	1372	0
434	20240627	140500	43995568	1372	1372	1372	1372	0
435	20240627	140400	43995568	1372	1372	1372	1372	0
436	20240627	140300	43995568	1372	1372	1372	1372	0
437	20240627	140200	43995568	1372	1372	1372	1372	0
438	20240627	140100	43995568	1372	1372	1372	1372	54
439	20240627	140000	43921480	1372	1372	1372	1372	0
440	20240627	135900	43921480	1372	1373	1373	1372	3759
441	20240627	135800	38760690	1374	1376	1376	1374	6231
442	20240627	135700	30196437	1377	1377	1377	1377	0
443	20240627	135600	30196437	1377	1379	1379	1377	882
444	20240627	135500	28981185	1379	1379	1379	1379	500
445	20240627	135400	28291685	1379	1379	1379	1379	81
446	20240627	135300	28179986	1379	1380	1380	1379	177
447	20240627	135200	27935887	1379	1379	1379	1379	0
448	20240627	135100	27935887	1379	1379	1379	1379	21
449	20240627	135000	27906928	1380	1380	1380	1380	0
450	20240627	134900	27906928	1380	1380	1380	1380	0
451	20240627	134800	27906928	1380	1380	1380	1380	5
452	20240627	134700	27900028	1380	1380	1380	1380	0
453	20240627	134600	27900028	1380	1380	1380	1380	0
454	20240627	134500	27900028	1380	1380	1380	1380	2500
455	20240627	134400	24450028	1381	1380	1381	1380	2521
456	20240627	134300	20968548	1380	1380	1380	1380	0
457	20240627	134200	20968548	1380	1380	1380	1380	0
458	20240627	134100	20968548	1380	1380	1380	1380	0
459	20240627	134000	20968548	1380	1380	1380	1380	0
460	20240627	133900	20968548	1380	1380	1380	1380	0
461	20240627	133800	20968548	1380	1380	1380	1380	0
462	20240627	133700	20968548	1380	1380	1380	1380	14
463	20240627	133600	20949228	1380	1380	1380	1380	21
464	20240627	133500	20920248	1381	1381	1381	1381	132
465	20240627	133400	20737956	1381	1381	1381	1381	0
466	20240627	133300	20737956	1381	1381	1381	1381	0
467	20240627	133200	20737956	1381	1381	1381	1381	30
468	20240627	133100	20696526	1381	1381	1381	1381	53
469	20240627	133000	20623333	1382	1382	1382	1382	0
470	20240627	132900	20623333	1382	1382	1382	1382	0
471	20240627	132800	20623333	1382	1382	1382	1382	0
472	20240627	132700	20623333	1382	1382	1382	1382	0
473	20240627	132600	20623333	1382	1382	1382	1382	152
474	20240627	132500	20413269	1383	1383	1383	1383	0
475	20240627	132400	20413269	1383	1383	1383	1383	0
476	20240627	132300	20413269	1383	1383	1383	1383	0
477	20240627	132200	20413269	1383	1383	1383	1383	1
478	20240627	132100	20411886	1382	1382	1382	1382	0
479	20240627	132000	20411886	1382	1382	1382	1382	152
480	20240627	131900	20201822	1383	1383	1383	1383	0
481	20240627	131800	20201822	1383	1383	1383	1383	0
482	20240627	131700	20201822	1383	1383	1383	1383	0
483	20240627	131600	20201822	1383	1383	1383	1383	134
484	20240627	131500	20016500	1386	1386	1386	1386	0
485	20240627	131400	20016500	1386	1386	1386	1386	0
486	20240627	131300	20016500	1386	1386	1386	1386	0
487	20240627	131200	20016500	1386	1386	1386	1386	0
488	20240627	131100	20016500	1386	1386	1386	1386	0
489	20240627	131000	20016500	1386	1386	1386	1386	0
490	20240627	130900	20016500	1386	1386	1386	1386	0
491	20240627	130800	20016500	1386	1386	1386	1386	1
492	20240627	130700	20015114	1383	1383	1383	1383	0
493	20240627	130600	20015114	1383	1383	1383	1383	0
494	20240627	130500	20015114	1383	1383	1383	1383	0
495	20240627	130400	20015114	1383	1383	1383	1383	2
496	20240627	130300	20012348	1385	1385	1385	1385	0
497	20240627	130200	20012348	1385	1385	1385	1385	0
498	20240627	130100	20012348	1385	1385	1385	1385	0
499	20240627	130000	20012348	1385	1385	1385	1385	0
500	20240627	125900	20012348	1385	1385	1385	1385	0
501	20240627	125800	20012348	1385	1385	1385	1385	0
502	20240627	125700	20012348	1385	1385	1385	1385	0
503	20240627	125600	20012348	1385	1381	1385	1381	148
504	20240627	125500	19807707	1380	1379	1380	1379	42
505	20240627	125400	19749768	1378	1378	1378	1378	21
506	20240627	125300	19720830	1378	1378	1378	1378	0
507	20240627	125200	19720830	1378	1378	1378	1378	0
508	20240627	125100	19720830	1378	1378	1378	1378	0
509	20240627	125000	19720830	1378	1378	1378	1378	0
510	20240627	124900	19720830	1378	1377	1378	1377	22
511	20240627	124800	19690515	1377	1377	1377	1377	1
512	20240627	124700	19689138	1376	1376	1376	1376	0
513	20240627	124600	19689138	1376	1376	1376	1376	21
514	20240627	124500	19660242	1377	1377	1377	1377	54
515	20240627	124400	19585884	1375	1375	1375	1375	73
516	20240627	124300	19485509	1381	1381	1381	1381	0
517	20240627	124200	19485509	1381	1381	1381	1381	0
518	20240627	124100	19485509	1381	1381	1381	1381	0
519	20240627	124000	19485509	1381	1381	1381	1381	0
520	20240627	123900	19485509	1381	1381	1381	1381	0
521	20240627	123800	19485509	1381	1381	1381	1381	0
522	20240627	123700	19485509	1381	1381	1381	1381	0
523	20240627	123600	19485509	1381	1381	1381	1381	0
524	20240627	123500	19485509	1381	1381	1381	1381	0
525	20240627	123400	19485509	1381	1381	1381	1381	0
526	20240627	123300	19485509	1381	1381	1381	1381	0
527	20240627	123200	19485509	1381	1381	1381	1381	0
528	20240627	123100	19485509	1381	1381	1381	1381	0
529	20240627	123000	19485509	1381	1381	1381	1381	0
530	20240627	122900	19485509	1381	1381	1381	1381	0
531	20240627	122800	19485509	1381	1381	1381	1381	0
532	20240627	122700	19485509	1381	1381	1381	1381	0
533	20240627	122600	19485509	1381	1381	1381	1381	0
534	20240627	122500	19485509	1381	1381	1381	1381	1
535	20240627	122400	19484128	1375	1375	1375	1375	1
536	20240627	122300	19482753	1380	1379	1380	1379	100
537	20240627	122200	19344796	1384	1384	1384	1384	0
538	20240627	122100	19344796	1384	1384	1384	1384	0
539	20240627	122000	19344796	1384	1384	1384	1384	0
540	20240627	121900	19344796	1384	1384	1384	1384	0
541	20240627	121800	19344796	1384	1384	1384	1384	0
542	20240627	121700	19344796	1384	1384	1384	1384	0
543	20240627	121600	19344796	1384	1384	1384	1384	0
544	20240627	121500	19344796	1384	1384	1384	1384	0
545	20240627	121400	19344796	1384	1384	1384	1384	0
546	20240627	121300	19344796	1384	1384	1384	1384	0
547	20240627	121200	19344796	1384	1384	1384	1384	0
548	20240627	121100	19344796	1384	1384	1384	1384	0
549	20240627	121000	19344796	1384	1384	1384	1384	0
550	20240627	120900	19344796	1384	1384	1384	1384	0
551	20240627	120800	19344796	1384	1384	1384	1384	0
552	20240627	120700	19344796	1384	1384	1384	1384	0
553	20240627	120600	19344796	1384	1384	1384	1384	0
554	20240627	120500	19344796	1384	1384	1384	1384	0
555	20240627	120400	19344796	1384	1384	1384	1384	0
556	20240627	120300	19344796	1384	1384	1384	1384	0
557	20240627	120200	19344796	1384	1384	1384	1384	0
558	20240627	120100	19344796	1384	1384	1384	1384	0
559	20240627	120000	19344796	1384	1384	1384	1384	0
560	20240627	115900	19344796	1384	1384	1384	1384	0
561	20240627	115800	19344796	1384	1384	1384	1384	0
562	20240627	115700	19344796	1384	1384	1384	1384	0
563	20240627	115600	19344796	1384	1384	1384	1384	0
564	20240627	115500	19344796	1384	1384	1384	1384	0
565	20240627	115400	19344796	1384	1384	1384	1384	0
566	20240627	115300	19344796	1384	1384	1384	1384	0
567	20240627	115200	19344796	1384	1384	1384	1384	0
568	20240627	115100	19344796	1384	1384	1384	1384	0
569	20240627	115000	19344796	1384	1384	1384	1384	0
570	20240627	114900	19344796	1384	1384	1384	1384	0
571	20240627	114800	19344796	1384	1384	1384	1384	0
572	20240627	114700	19344796	1384	1384	1384	1384	0
573	20240627	114600	19344796	1384	1384	1384	1384	0
574	20240627	114500	19344796	1384	1384	1384	1384	0
575	20240627	114400	19344796	1384	1384	1384	1384	0
576	20240627	114300	19344796	1384	1384	1384	1384	1356
577	20240627	114200	17468092	1385	1385	1385	1385	0
578	20240627	114100	17468092	1385	1385	1385	1385	0
579	20240627	114000	17468092	1385	1385	1385	1385	0
580	20240627	113900	17468092	1385	1385	1385	1385	0
581	20240627	113800	17468092	1385	1385	1385	1385	0
582	20240627	113700	17468092	1385	1385	1385	1385	21
583	20240627	113600	17439007	1390	1390	1390	1390	0
584	20240627	113500	17439007	1390	1390	1390	1390	0
585	20240627	113400	17439007	1390	1390	1390	1390	0
586	20240627	113300	17439007	1390	1390	1390	1390	0
587	20240627	113200	17439007	1390	1390	1390	1390	0
588	20240627	113100	17439007	1390	1390	1390	1390	0
589	20240627	113000	17439007	1390	1390	1390	1390	0
590	20240627	112900	17439007	1390	1390	1390	1390	0
591	20240627	112800	17439007	1390	1390	1390	1390	0
592	20240627	112700	17439007	1390	1390	1390	1390	0
593	20240627	112600	17439007	1390	1390	1390	1390	0
594	20240627	112500	17439007	1390	1390	1390	1390	0
595	20240627	112400	17439007	1390	1390	1390	1390	0
596	20240627	112300	17439007	1390	1390	1390	1390	0
597	20240627	112200	17439007	1390	1390	1390	1390	0
598	20240627	112100	17439007	1390	1390	1390	1390	0
599	20240627	112000	17439007	1390	1390	1390	1390	0
600	20240627	111900	17439007	1390	1390	1390	1390	0
601	20240627	111800	17439007	1390	1390	1390	1390	0
602	20240627	111700	17439007	1390	1390	1390	1390	0
603	20240627	111600	17439007	1390	1390	1390	1390	0
604	20240627	111500	17439007	1390	1390	1390	1390	0
605	20240627	111400	17439007	1390	1390	1390	1390	0
606	20240627	111300	17439007	1390	1390	1390	1390	0
607	20240627	111200	17439007	1390	1390	1390	1390	0
608	20240627	111100	17439007	1390	1390	1390	1390	0
609	20240627	111000	17439007	1390	1390	1390	1390	0
610	20240627	110900	17439007	1390	1390	1390	1390	0
611	20240627	110800	17439007	1390	1390	1390	1390	0
612	20240627	110700	17439007	1390	1390	1390	1390	1
613	20240627	110600	17437617	1384	1384	1384	1384	0
614	20240627	110500	17437617	1384	1384	1384	1384	0
615	20240627	110400	17437617	1384	1384	1384	1384	270
616	20240627	110300	17063937	1389	1389	1389	1389	0
617	20240627	110200	17063937	1389	1389	1389	1389	0
618	20240627	110100	17063937	1389	1386	1389	1385	2001
619	20240627	110000	14290859	1390	1390	1390	1390	0
620	20240627	105900	14290859	1390	1390	1390	1390	0
621	20240627	105800	14290859	1390	1390	1390	1390	0
622	20240627	105700	14290859	1390	1390	1390	1390	0
623	20240627	105600	14290859	1390	1390	1390	1390	0
624	20240627	105500	14290859	1390	1390	1390	1390	0
625	20240627	105400	14290859	1390	1390	1390	1390	0
626	20240627	105300	14290859	1390	1390	1390	1390	0
627	20240627	105200	14290859	1390	1390	1390	1390	0
628	20240627	105100	14290859	1390	1386	1390	1386	28
629	20240627	105000	14252047	1386	1386	1386	1386	0
630	20240627	104900	14252047	1386	1386	1386	1386	53
631	20240627	104800	14178589	1390	1390	1390	1390	0
632	20240627	104700	14178589	1390	1390	1390	1390	0
633	20240627	104600	14178589	1390	1390	1390	1390	0
634	20240627	104500	14178589	1390	1390	1390	1390	0
635	20240627	104400	14178589	1390	1390	1390	1390	2
636	20240627	104300	14175809	1390	1390	1390	1390	1
637	20240627	104200	14174419	1386	1386	1386	1386	0
638	20240627	104100	14174419	1386	1386	1386	1386	20
639	20240627	104000	14146699	1390	1390	1390	1390	0
640	20240627	103900	14146699	1390	1390	1390	1390	0
641	20240627	103800	14146699	1390	1390	1390	1390	0
642	20240627	103700	14146699	1390	1390	1390	1390	0
643	20240627	103600	14146699	1390	1390	1390	1390	0
644	20240627	103500	14146699	1390	1390	1390	1390	0
645	20240627	103400	14146699	1390	1390	1390	1390	0
646	20240627	103300	14146699	1390	1390	1390	1390	0
647	20240627	103200	14146699	1390	1390	1390	1390	0
648	20240627	103100	14146699	1390	1390	1390	1390	0
649	20240627	103000	14146699	1390	1390	1390	1390	0
650	20240627	102900	14146699	1390	1390	1390	1390	0
651	20240627	102800	14146699	1390	1390	1390	1390	10
652	20240627	102700	14132799	1391	1389	1391	1389	30
653	20240627	102600	14091105	1391	1391	1391	1391	0
654	20240627	102500	14091105	1391	1391	1391	1391	0
655	20240627	102400	14091105	1391	1391	1391	1391	0
656	20240627	102300	14091105	1391	1391	1391	1391	1
657	20240627	102200	14089714	1387	1387	1387	1387	50
658	20240627	102100	14020364	1387	1387	1387	1387	0
659	20240627	102000	14020364	1387	1387	1387	1387	0
660	20240627	101900	14020364	1387	1387	1387	1387	0
661	20240627	101800	14020364	1387	1387	1387	1387	0
662	20240627	101700	14020364	1387	1387	1387	1387	50
663	20240627	101600	13951014	1391	1391	1391	1391	0
664	20240627	101500	13951014	1391	1391	1391	1391	0
665	20240627	101400	13951014	1391	1391	1391	1391	0
666	20240627	101300	13951014	1391	1391	1391	1391	0
667	20240627	101200	13951014	1391	1391	1391	1391	0
668	20240627	101100	13951014	1391	1391	1391	1391	0
669	20240627	101000	13951014	1391	1391	1391	1391	0
670	20240627	100900	13951014	1391	1391	1391	1391	0
671	20240627	100800	13951014	1391	1391	1391	1391	0
672	20240627	100700	13951014	1391	1391	1391	1391	0
673	20240627	100600	13951014	1391	1391	1391	1391	0
674	20240627	100500	13951014	1391	1391	1391	1391	0
675	20240627	100400	13951014	1391	1391	1391	1391	1
676	20240627	100300	13949623	1386	1386	1386	1386	0
677	20240627	100200	13949623	1386	1386	1386	1386	0
678	20240627	100100	13949623	1386	1386	1386	1386	0
679	20240627	100000	13949623	1386	1386	1386	1386	0
680	20240627	095900	13949623	1386	1386	1386	1386	0
681	20240627	095800	13949623	1386	1386	1386	1386	0
682	20240627	095700	13949623	1386	1386	1386	1386	0
683	20240627	095600	13949623	1386	1386	1386	1386	0
684	20240627	095500	13949623	1386	1386	1386	1386	0
685	20240627	095400	13949623	1386	1386	1386	1386	0
686	20240627	095300	13949623	1386	1386	1386	1386	0
687	20240627	095200	13949623	1386	1386	1386	1386	0
688	20240627	095100	13949623	1386	1386	1386	1386	0
689	20240627	095000	13949623	1386	1386	1386	1386	0
690	20240627	094900	13949623	1386	1386	1386	1386	0
691	20240627	094800	13949623	1386	1386	1386	1386	0
692	20240627	094700	13949623	1386	1376	1386	1376	2
693	20240627	094600	13946861	1376	1376	1376	1376	0
694	20240627	094500	13946861	1376	1376	1376	1376	351
695	20240627	094400	13463885	1390	1390	1390	1390	0
696	20240627	094300	13463885	1390	1390	1390	1390	1
697	20240627	094200	13462495	1372	1372	1372	1372	200
698	20240627	094100	13188095	1392	1392	1392	1392	0
699	20240627	094000	13188095	1392	1392	1392	1392	1
700	20240627	093900	13186703	1371	1371	1371	1371	1
701	20240627	093800	13185332	1393	1393	1393	1393	0
702	20240627	093700	13185332	1393	1393	1393	1393	0
703	20240627	093600	13185332	1393	1393	1393	1393	0
704	20240627	093500	13185332	1393	1393	1393	1393	0
705	20240627	093400	13185332	1393	1393	1393	1393	0
706	20240627	093300	13185332	1393	1393	1393	1393	0
707	20240627	093200	13185332	1393	1393	1393	1393	0
708	20240627	093100	13185332	1393	1393	1393	1393	0
709	20240627	093000	13185332	1393	1393	1393	1393	0
710	20240627	092900	13185332	1393	1393	1393	1393	0
711	20240627	092800	13185332	1393	1393	1393	1393	0
712	20240627	092700	13185332	1393	1393	1393	1393	0
713	20240627	092600	13185332	1393	1393	1393	1393	0
714	20240627	092500	13185332	1393	1393	1393	1393	0
715	20240627	092400	13185332	1393	1393	1393	1393	0
716	20240627	092300	13185332	1393	1393	1393	1393	0
717	20240627	092200	13185332	1393	1382	1393	1382	43
718	20240627	092100	13125895	1376	1376	1376	1376	0
719	20240627	092000	13125895	1376	1376	1376	1376	169
720	20240627	091900	12893351	1370	1371	1371	1370	802
721	20240627	091800	11794531	1387	1387	1387	1387	0
722	20240627	091700	11794531	1387	1387	1387	1387	1
723	20240627	091600	11793144	1369	1369	1369	1369	0
724	20240627	091500	11793144	1369	1369	1369	1369	0
725	20240627	091400	11793144	1369	1369	1369	1369	1
726	20240627	091300	11791775	1377	1377	1377	1377	4389
727	20240627	091200	5748122	1377	1377	1377	1368	2521
728	20240627	091100	2276724	1368	1377	1377	1368	33
729	20240627	091000	2231292	1366	1366	1366	1366	0
730	20240627	090900	2231292	1366	1366	1366	1366	40
731	20240627	090800	2176652	1365	1365	1365	1365	0
732	20240627	090700	2176652	1365	1377	1377	1365	252
733	20240627	090600	1830848	1377	1377	1377	1377	7
734	20240627	090500	1821209	1377	1377	1377	1377	60
735	20240627	090400	1738589	1383	1383	1383	1383	0
736	20240627	090300	1738589	1383	1383	1383	1383	0
737	20240627	090200	1738589	1383	1383	1383	1383	364
738	20240627	090100	1235177	1383	1383	1383	1383	245
739	20240627	090000	896342	1394	1394	1394	1394	643