KissMeData/065440/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194400	95337023	1544	1544	1544	1544	347
3	20240626	194300	95337023	1544	1544	1544	1544	0
4	20240626	194200	95337023	1544	1544	1544	1544	0
5	20240626	194100	95337023	1544	1544	1544	1544	0
6	20240626	194000	95337023	1544	1544	1544	1544	0
7	20240626	193900	95337023	1544	1544	1544	1544	0
8	20240626	193800	95337023	1544	1544	1544	1544	0
9	20240626	193700	95337023	1544	1544	1544	1544	0
10	20240626	193600	95337023	1544	1544	1544	1544	0
11	20240626	193500	95337023	1544	1544	1544	1544	0
12	20240626	193400	95337023	1544	1544	1544	1544	0
13	20240626	193300	95337023	1544	1544	1544	1544	0
14	20240626	193200	95337023	1544	1544	1544	1544	0
15	20240626	193100	95337023	1544	1544	1544	1544	0
16	20240626	193000	95337023	1544	1544	1544	1544	0
17	20240626	192900	95337023	1544	1544	1544	1544	0
18	20240626	192800	95337023	1544	1544	1544	1544	0
19	20240626	192700	95337023	1544	1544	1544	1544	0
20	20240626	192600	95337023	1544	1544	1544	1544	0
21	20240626	192500	95337023	1544	1544	1544	1544	0
22	20240626	192400	95337023	1544	1544	1544	1544	0
23	20240626	192300	95337023	1544	1544	1544	1544	0
24	20240626	192200	95337023	1544	1544	1544	1544	0
25	20240626	192100	95337023	1544	1544	1544	1544	0
26	20240626	192000	95337023	1544	1544	1544	1544	0
27	20240626	191900	95337023	1544	1544	1544	1544	0
28	20240626	191800	95337023	1544	1544	1544	1544	0
29	20240626	191700	95337023	1544	1544	1544	1544	0
30	20240626	191600	95337023	1544	1544	1544	1544	0
31	20240626	191500	95337023	1544	1544	1544	1544	0
32	20240626	191400	95337023	1544	1544	1544	1544	347
33	20240626	191300	95337023	1544	1544	1544	1544	0
34	20240626	191200	95337023	1544	1544	1544	1544	0
35	20240626	191100	95337023	1544	1544	1544	1544	0
36	20240626	191000	95337023	1544	1544	1544	1544	0
37	20240626	190900	95337023	1544	1544	1544	1544	0
38	20240626	190800	95337023	1544	1544	1544	1544	0
39	20240626	190700	95337023	1544	1544	1544	1544	0
40	20240626	190600	95337023	1544	1544	1544	1544	0
41	20240626	190500	95337023	1544	1544	1544	1544	0
42	20240626	190400	95337023	1544	1544	1544	1544	0
43	20240626	190300	95337023	1544	1544	1544	1544	0
44	20240626	190200	95337023	1544	1544	1544	1544	0
45	20240626	190100	95337023	1544	1544	1544	1544	0
46	20240626	190000	95337023	1544	1544	1544	1544	0
47	20240626	185900	95337023	1544	1544	1544	1544	0
48	20240626	185800	95337023	1544	1544	1544	1544	0
49	20240626	185700	95337023	1544	1544	1544	1544	0
50	20240626	185600	95337023	1544	1544	1544	1544	0
51	20240626	185500	95337023	1544	1544	1544	1544	0
52	20240626	185400	95337023	1544	1544	1544	1544	0
53	20240626	185300	95337023	1544	1544	1544	1544	0
54	20240626	185200	95337023	1544	1544	1544	1544	0
55	20240626	185100	95337023	1544	1544	1544	1544	0
56	20240626	185000	95337023	1544	1544	1544	1544	0
57	20240626	184900	95337023	1544	1544	1544	1544	0
58	20240626	184800	95337023	1544	1544	1544	1544	0
59	20240626	184700	95337023	1544	1544	1544	1544	0
60	20240626	184600	95337023	1544	1544	1544	1544	0
61	20240626	184500	95337023	1544	1544	1544	1544	0
62	20240626	184400	95337023	1544	1544	1544	1544	347
63	20240626	184300	95337023	1544	1544	1544	1544	0
64	20240626	184200	95337023	1544	1544	1544	1544	0
65	20240626	184100	95337023	1544	1544	1544	1544	0
66	20240626	184000	95337023	1544	1544	1544	1544	0
67	20240626	183900	95337023	1544	1544	1544	1544	0
68	20240626	183800	95337023	1544	1544	1544	1544	0
69	20240626	183700	95337023	1544	1544	1544	1544	0
70	20240626	183600	95337023	1544	1544	1544	1544	0
71	20240626	183500	95337023	1544	1544	1544	1544	0
72	20240626	183400	95337023	1544	1544	1544	1544	0
73	20240626	183300	95337023	1544	1544	1544	1544	0
74	20240626	183200	95337023	1544	1544	1544	1544	0
75	20240626	183100	95337023	1544	1544	1544	1544	0
76	20240626	183000	95337023	1544	1544	1544	1544	0
77	20240626	182900	95337023	1544	1544	1544	1544	0
78	20240626	182800	95337023	1544	1544	1544	1544	0
79	20240626	182700	95337023	1544	1544	1544	1544	0
80	20240626	182600	95337023	1544	1544	1544	1544	0
81	20240626	182500	95337023	1544	1544	1544	1544	0
82	20240626	182400	95337023	1544	1544	1544	1544	0
83	20240626	182300	95337023	1544	1544	1544	1544	0
84	20240626	182200	95337023	1544	1544	1544	1544	0
85	20240626	182100	95337023	1544	1544	1544	1544	0
86	20240626	182000	95337023	1544	1544	1544	1544	0
87	20240626	181900	95337023	1544	1544	1544	1544	0
88	20240626	181800	95337023	1544	1544	1544	1544	0
89	20240626	181700	95337023	1544	1544	1544	1544	0
90	20240626	181600	95337023	1544	1544	1544	1544	0
91	20240626	181500	95337023	1544	1544	1544	1544	0
92	20240626	181400	95337023	1544	1544	1544	1544	347
93	20240626	181300	95337023	1544	1544	1544	1544	0
94	20240626	181200	95337023	1544	1544	1544	1544	0
95	20240626	181100	95337023	1544	1544	1544	1544	0
96	20240626	181000	95337023	1544	1544	1544	1544	0
97	20240626	180900	95337023	1544	1544	1544	1544	0
98	20240626	180800	95337023	1544	1544	1544	1544	0
99	20240626	180700	95337023	1544	1544	1544	1544	0
100	20240626	180600	95337023	1544	1544	1544	1544	0
101	20240626	180500	95337023	1544	1544	1544	1544	0
102	20240626	180400	95337023	1544	1544	1544	1544	0
103	20240626	180300	95337023	1544	1544	1544	1544	0
104	20240626	180200	95337023	1544	1544	1544	1544	0
105	20240626	180100	95337023	1544	1544	1544	1544	0
106	20240626	180000	95337023	1544	1544	1544	1544	0
107	20240626	175900	95337023	1544	1544	1544	1544	0
108	20240626	175800	95337023	1544	1544	1544	1544	0
109	20240626	175700	95337023	1544	1544	1544	1544	0
110	20240626	175600	95337023	1544	1544	1544	1544	0
111	20240626	175500	95337023	1544	1544	1544	1544	0
112	20240626	175400	95337023	1544	1544	1544	1544	0
113	20240626	175300	95337023	1544	1544	1544	1544	0
114	20240626	175200	95337023	1544	1544	1544	1544	0
115	20240626	175100	95337023	1544	1544	1544	1544	0
116	20240626	175000	95337023	1544	1544	1544	1544	0
117	20240626	174900	95337023	1544	1544	1544	1544	0
118	20240626	174800	95337023	1544	1544	1544	1544	0
119	20240626	174700	95337023	1544	1544	1544	1544	0
120	20240626	174600	95337023	1544	1544	1544	1544	0
121	20240626	174500	95337023	1544	1544	1544	1544	0
122	20240626	174400	95337023	1544	1544	1544	1544	347
123	20240626	174300	95337023	1544	1544	1544	1544	0
124	20240626	174200	95337023	1544	1544	1544	1544	0
125	20240626	174100	95337023	1544	1544	1544	1544	0
126	20240626	174000	95337023	1544	1544	1544	1544	0
127	20240626	173900	95337023	1544	1544	1544	1544	0
128	20240626	173800	95337023	1544	1544	1544	1544	0
129	20240626	173700	95337023	1544	1544	1544	1544	0
130	20240626	173600	95337023	1544	1544	1544	1544	0
131	20240626	173500	95337023	1544	1544	1544	1544	0
132	20240626	173400	95337023	1544	1544	1544	1544	0
133	20240626	173300	95337023	1544	1544	1544	1544	0
134	20240626	173200	95337023	1544	1544	1544	1544	0
135	20240626	173100	95337023	1544	1544	1544	1544	0
136	20240626	173000	95337023	1544	1544	1544	1544	0
137	20240626	172900	95337023	1544	1544	1544	1544	0
138	20240626	172800	95337023	1544	1544	1544	1544	0
139	20240626	172700	95337023	1544	1544	1544	1544	0
140	20240626	172600	95337023	1544	1544	1544	1544	0
141	20240626	172500	95337023	1544	1544	1544	1544	0
142	20240626	172400	95337023	1544	1544	1544	1544	0
143	20240626	172300	95337023	1544	1544	1544	1544	0
144	20240626	172200	95337023	1544	1544	1544	1544	0
145	20240626	172100	95337023	1544	1544	1544	1544	0
146	20240626	172000	95337023	1544	1544	1544	1544	0
147	20240626	171900	95337023	1544	1544	1544	1544	0
148	20240626	171800	95337023	1544	1544	1544	1544	0
149	20240626	171700	95337023	1544	1544	1544	1544	0
150	20240626	171600	95337023	1544	1544	1544	1544	0
151	20240626	171500	95337023	1544	1544	1544	1544	0
152	20240626	171400	95337023	1544	1544	1544	1544	347
153	20240626	171300	95337023	1544	1544	1544	1544	0
154	20240626	171200	95337023	1544	1544	1544	1544	0
155	20240626	171100	95337023	1544	1544	1544	1544	0
156	20240626	171000	95337023	1544	1544	1544	1544	0
157	20240626	170900	95337023	1544	1544	1544	1544	0
158	20240626	170800	95337023	1544	1544	1544	1544	0
159	20240626	170700	95337023	1544	1544	1544	1544	0
160	20240626	170600	95337023	1544	1544	1544	1544	0
161	20240626	170500	95337023	1544	1544	1544	1544	0
162	20240626	170400	95337023	1544	1544	1544	1544	0
163	20240626	170300	95337023	1544	1544	1544	1544	0
164	20240626	170200	95337023	1544	1544	1544	1544	0
165	20240626	170100	95337023	1544	1544	1544	1544	0
166	20240626	170000	95337023	1544	1544	1544	1544	0
167	20240626	165900	95337023	1544	1544	1544	1544	0
168	20240626	165800	95337023	1544	1544	1544	1544	0
169	20240626	165700	95337023	1544	1544	1544	1544	0
170	20240626	165600	95337023	1544	1544	1544	1544	0
171	20240626	165500	95337023	1544	1544	1544	1544	0
172	20240626	165400	95337023	1544	1544	1544	1544	0
173	20240626	165300	95337023	1544	1544	1544	1544	0
174	20240626	165200	95337023	1544	1544	1544	1544	0
175	20240626	165100	95337023	1544	1544	1544	1544	0
176	20240626	165000	95337023	1544	1544	1544	1544	0
177	20240626	164900	95337023	1544	1544	1544	1544	0
178	20240626	164800	95337023	1544	1544	1544	1544	0
179	20240626	164700	95337023	1544	1544	1544	1544	0
180	20240626	164600	95337023	1544	1544	1544	1544	0
181	20240626	164500	95337023	1544	1544	1544	1544	0
182	20240626	164400	95337023	1544	1544	1544	1544	347
183	20240626	164300	95337023	1544	1544	1544	1544	0
184	20240626	164200	95337023	1544	1544	1544	1544	0
185	20240626	164100	95337023	1544	1544	1544	1544	0
186	20240626	164000	95337023	1544	1544	1544	1544	0
187	20240626	163900	95337023	1544	1544	1544	1544	0
188	20240626	163800	95337023	1544	1544	1544	1544	0
189	20240626	163700	95337023	1544	1544	1544	1544	0
190	20240626	163600	95337023	1544	1544	1544	1544	0
191	20240626	163500	95337023	1544	1544	1544	1544	0
192	20240626	163400	95337023	1544	1544	1544	1544	0
193	20240626	163300	95337023	1544	1544	1544	1544	0
194	20240626	163200	95337023	1544	1544	1544	1544	0
195	20240626	163100	95337023	1544	1544	1544	1544	0
196	20240626	163000	95337023	1544	1544	1544	1544	0
197	20240626	162900	95337023	1544	1544	1544	1544	0
198	20240626	162800	95337023	1544	1544	1544	1544	0
199	20240626	162700	95337023	1544	1544	1544	1544	0
200	20240626	162600	95337023	1544	1544	1544	1544	0
201	20240626	162500	95337023	1544	1544	1544	1544	0
202	20240626	162400	95337023	1544	1544	1544	1544	0
203	20240626	162300	95337023	1544	1544	1544	1544	0
204	20240626	162200	95337023	1544	1544	1544	1544	0
205	20240626	162100	95337023	1544	1544	1544	1544	0
206	20240626	162000	95337023	1544	1544	1544	1544	0
207	20240626	161900	95337023	1544	1544	1544	1544	0
208	20240626	161800	95337023	1544	1544	1544	1544	0
209	20240626	161700	95337023	1544	1544	1544	1544	0
210	20240626	161600	95337023	1544	1544	1544	1544	0
211	20240626	161500	95337023	1544	1544	1544	1544	0
212	20240626	161400	95337023	1544	1544	1544	1544	347
213	20240626	161300	95337023	1544	1544	1544	1544	0
214	20240626	161200	95337023	1544	1544	1544	1544	0
215	20240626	161100	95337023	1544	1544	1544	1544	0
216	20240626	161000	95337023	1544	1544	1544	1544	0
217	20240626	160900	95337023	1544	1544	1544	1544	0
218	20240626	160800	95337023	1544	1544	1544	1544	0
219	20240626	160700	95337023	1544	1544	1544	1544	0
220	20240626	160600	95337023	1544	1544	1544	1544	0
221	20240626	160500	95337023	1544	1544	1544	1544	0
222	20240626	160400	95337023	1544	1544	1544	1544	0
223	20240626	160300	95337023	1544	1544	1544	1544	0
224	20240626	160200	95337023	1544	1544	1544	1544	0
225	20240626	160100	95337023	1544	1544	1544	1544	0
226	20240626	160000	95337023	1544	1544	1544	1544	0
227	20240626	155900	95337023	1544	1544	1544	1544	0
228	20240626	155800	95337023	1544	1544	1544	1544	0
229	20240626	155700	95337023	1544	1544	1544	1544	0
230	20240626	155600	95337023	1544	1544	1544	1544	0
231	20240626	155500	95337023	1544	1544	1544	1544	0
232	20240626	155400	95337023	1544	1544	1544	1544	0
233	20240626	155300	95337023	1544	1544	1544	1544	0
234	20240626	155200	95337023	1544	1544	1544	1544	0
235	20240626	155100	95337023	1544	1544	1544	1544	0
236	20240626	155000	95337023	1544	1544	1544	1544	0
237	20240626	154900	95337023	1544	1544	1544	1544	0
238	20240626	154800	95337023	1544	1544	1544	1544	0
239	20240626	154700	95337023	1544	1544	1544	1544	0
240	20240626	154600	95337023	1544	1544	1544	1544	0
241	20240626	154500	95337023	1544	1544	1544	1544	0
242	20240626	154400	95337023	1544	1544	1544	1544	347
243	20240626	154300	95337023	1544	1544	1544	1544	0
244	20240626	154200	95337023	1544	1544	1544	1544	0
245	20240626	154100	95337023	1544	1544	1544	1544	0
246	20240626	154000	95337023	1544	1544	1544	1544	0
247	20240626	153900	95337023	1544	1544	1544	1544	0
248	20240626	153800	95337023	1544	1544	1544	1544	0
249	20240626	153700	95337023	1544	1544	1544	1544	0
250	20240626	153600	95337023	1544	1544	1544	1544	0
251	20240626	153500	95337023	1544	1544	1544	1544	0
252	20240626	153400	95337023	1544	1544	1544	1544	0
253	20240626	153300	95337023	1544	1544	1544	1544	0
254	20240626	153200	95337023	1544	1544	1544	1544	0
255	20240626	153100	95337023	1544	1544	1544	1544	0
256	20240626	153000	95337023	1544	1544	1544	1544	347
257	20240626	152900	94801255	1544	1544	1544	1544	0
258	20240626	152800	94801255	1544	1544	1544	1544	0
259	20240626	152700	94801255	1544	1544	1544	1544	0
260	20240626	152600	94801255	1544	1544	1544	1544	0
261	20240626	152500	94801255	1544	1544	1544	1544	0
262	20240626	152400	94801255	1544	1544	1544	1544	0
263	20240626	152300	94801255	1544	1544	1544	1544	0
264	20240626	152200	94801255	1544	1544	1544	1544	0
265	20240626	152100	94801255	1544	1544	1544	1544	0
266	20240626	152000	94801255	1544	1544	1544	1544	0
267	20240626	151900	94801255	1544	1540	1544	1540	401
268	20240626	151800	94182712	1543	1540	1543	1540	11
269	20240626	151700	94165769	1543	1543	1543	1543	0
270	20240626	151600	94165769	1543	1543	1543	1543	1
271	20240626	151500	94164226	1543	1540	1543	1540	67
272	20240626	151400	94061043	1544	1544	1544	1544	0
273	20240626	151300	94061043	1544	1544	1544	1544	0
274	20240626	151200	94061043	1544	1544	1544	1544	0
275	20240626	151100	94061043	1544	1544	1544	1544	0
276	20240626	151000	94061043	1544	1544	1544	1544	0
277	20240626	150900	94061043	1544	1544	1544	1544	0
278	20240626	150800	94061043	1544	1544	1544	1544	0
279	20240626	150700	94061043	1544	1544	1544	1544	0
280	20240626	150600	94061043	1544	1543	1544	1543	353
281	20240626	150500	93516352	1543	1543	1543	1543	0
282	20240626	150400	93516352	1543	1541	1543	1541	391
283	20240626	150300	92913691	1543	1543	1543	1543	0
284	20240626	150200	92913691	1543	1543	1543	1543	113
285	20240626	150100	92739332	1543	1543	1543	1543	0
286	20240626	150000	92739332	1543	1543	1543	1543	0
287	20240626	145900	92739332	1543	1543	1543	1543	3
288	20240626	145800	92734703	1543	1543	1543	1543	11
289	20240626	145700	92717730	1543	1543	1543	1543	1
290	20240626	145600	92716187	1543	1543	1543	1543	0
291	20240626	145500	92716187	1543	1543	1543	1543	45
292	20240626	145400	92646752	1543	1543	1543	1543	1
293	20240626	145300	92645209	1541	1542	1542	1541	600
294	20240626	145200	91720355	1544	1544	1544	1544	0
295	20240626	145100	91720355	1544	1544	1544	1544	0
296	20240626	145000	91720355	1544	1543	1544	1543	11
297	20240626	144900	91703381	1543	1543	1543	1543	30
298	20240626	144800	91657091	1545	1545	1545	1545	0
299	20240626	144700	91657091	1545	1545	1545	1545	0
300	20240626	144600	91657091	1545	1545	1545	1545	0
301	20240626	144500	91657091	1545	1545	1545	1545	0
302	20240626	144400	91657091	1545	1545	1545	1545	0
303	20240626	144300	91657091	1545	1545	1545	1545	0
304	20240626	144200	91657091	1545	1545	1545	1545	0
305	20240626	144100	91657091	1545	1545	1545	1545	0
306	20240626	144000	91657091	1545	1545	1545	1545	0
307	20240626	143900	91657091	1545	1545	1545	1545	0
308	20240626	143800	91657091	1545	1545	1545	1545	0
309	20240626	143700	91657091	1545	1545	1545	1545	0
310	20240626	143600	91657091	1545	1545	1545	1545	0
311	20240626	143500	91657091	1545	1545	1545	1545	0
312	20240626	143400	91657091	1545	1545	1545	1545	0
313	20240626	143300	91657091	1545	1545	1545	1545	32
314	20240626	143200	91607651	1546	1546	1546	1546	0
315	20240626	143100	91607651	1546	1546	1546	1546	0
316	20240626	143000	91607651	1546	1546	1546	1546	0
317	20240626	142900	91607651	1546	1542	1546	1542	31
318	20240626	142800	91559845	1543	1543	1543	1543	0
319	20240626	142700	91559845	1543	1543	1543	1543	194
320	20240626	142600	91260503	1541	1541	1541	1541	0
321	20240626	142500	91260503	1541	1541	1541	1541	10
322	20240626	142400	91245093	1541	1541	1541	1541	2810
323	20240626	142300	86914883	1543	1543	1543	1543	0
324	20240626	142200	86914883	1543	1543	1543	1543	0
325	20240626	142100	86914883	1543	1543	1543	1543	0
326	20240626	142000	86914883	1543	1543	1543	1543	1
327	20240626	141900	86913340	1543	1543	1543	1543	0
328	20240626	141800	86913340	1543	1543	1543	1543	3800
329	20240626	141700	81049940	1543	1543	1543	1543	0
330	20240626	141600	81049940	1543	1543	1543	1543	0
331	20240626	141500	81049940	1543	1543	1543	1543	0
332	20240626	141400	81049940	1543	1543	1543	1543	0
333	20240626	141300	81049940	1543	1543	1543	1543	0
334	20240626	141200	81049940	1543	1543	1543	1543	0
335	20240626	141100	81049940	1543	1543	1543	1543	0
336	20240626	141000	81049940	1543	1543	1543	1543	0
337	20240626	140900	81049940	1543	1543	1543	1543	0
338	20240626	140800	81049940	1543	1543	1543	1543	0
339	20240626	140700	81049940	1543	1543	1543	1543	0
340	20240626	140600	81049940	1543	1543	1543	1543	45
341	20240626	140500	80980505	1542	1542	1542	1542	1
342	20240626	140400	80978963	1542	1542	1542	1542	0
343	20240626	140300	80978963	1542	1542	1542	1542	0
344	20240626	140200	80978963	1542	1542	1542	1542	400
345	20240626	140100	80362163	1542	1542	1542	1542	5
346	20240626	140000	80354453	1542	1542	1542	1542	857
347	20240626	135900	79032959	1543	1543	1543	1543	0
348	20240626	135800	79032959	1543	1543	1543	1543	0
349	20240626	135700	79032959	1543	1543	1543	1543	0
350	20240626	135600	79032959	1543	1543	1543	1543	0
351	20240626	135500	79032959	1543	1543	1543	1543	0
352	20240626	135400	79032959	1543	1543	1543	1543	1
353	20240626	135300	79031416	1543	1543	1543	1543	0
354	20240626	135200	79031416	1543	1543	1543	1543	197
355	20240626	135100	78727445	1543	1543	1543	1543	0
356	20240626	135000	78727445	1543	1543	1543	1543	0
357	20240626	134900	78727445	1543	1543	1543	1543	1
358	20240626	134800	78725902	1543	1543	1543	1543	0
359	20240626	134700	78725902	1543	1543	1543	1543	0
360	20240626	134600	78725902	1543	1543	1543	1543	191
361	20240626	134500	78431189	1543	1543	1543	1543	43
362	20240626	134400	78364840	1543	1543	1543	1543	0
363	20240626	134300	78364840	1543	1544	1544	1543	557
364	20240626	134200	77505359	1546	1546	1546	1546	2
365	20240626	134100	77502267	1543	1543	1543	1543	0
366	20240626	134000	77502267	1543	1543	1543	1543	222
367	20240626	133900	77159721	1543	1543	1543	1543	0
368	20240626	133800	77159721	1543	1543	1543	1543	78
369	20240626	133700	77039367	1547	1547	1547	1547	0
370	20240626	133600	77039367	1547	1543	1547	1543	232
371	20240626	133500	76681387	1543	1544	1544	1543	969
372	20240626	133400	75186155	1548	1548	1548	1548	0
373	20240626	133300	75186155	1548	1548	1548	1548	0
374	20240626	133200	75186155	1548	1548	1548	1548	0
375	20240626	133100	75186155	1548	1548	1548	1548	0
376	20240626	133000	75186155	1548	1548	1548	1548	1
377	20240626	132900	75184607	1548	1548	1548	1548	0
378	20240626	132800	75184607	1548	1548	1548	1548	0
379	20240626	132700	75184607	1548	1548	1548	1548	0
380	20240626	132600	75184607	1548	1548	1548	1548	0
381	20240626	132500	75184607	1548	1548	1548	1548	10
382	20240626	132400	75169127	1548	1544	1548	1544	1006
383	20240626	132300	73615859	1544	1544	1544	1544	0
384	20240626	132200	73615859	1544	1544	1544	1544	0
385	20240626	132100	73615859	1544	1544	1544	1544	0
386	20240626	132000	73615859	1544	1544	1544	1544	1241
387	20240626	131900	71699755	1544	1544	1544	1544	0
388	20240626	131800	71699755	1544	1544	1544	1544	1
389	20240626	131700	71698211	1544	1544	1544	1544	0
390	20240626	131600	71698211	1544	1544	1544	1544	0
391	20240626	131500	71698211	1544	1544	1544	1544	0
392	20240626	131400	71698211	1544	1544	1544	1544	218
393	20240626	131300	71361619	1544	1544	1544	1544	0
394	20240626	131200	71361619	1544	1543	1544	1543	82
395	20240626	131100	71235092	1543	1543	1543	1543	0
396	20240626	131000	71235092	1543	1543	1543	1543	0
397	20240626	130900	71235092	1543	1543	1543	1543	4
398	20240626	130800	71228920	1542	1542	1542	1542	0
399	20240626	130700	71228920	1542	1542	1542	1542	1
400	20240626	130600	71227378	1543	1542	1543	1542	21
401	20240626	130500	71194978	1542	1542	1542	1542	0
402	20240626	130400	71194978	1542	1542	1542	1542	0
403	20240626	130300	71194978	1542	1542	1542	1542	0
404	20240626	130200	71194978	1542	1542	1542	1542	1120
405	20240626	130100	69467938	1540	1540	1540	1540	100
406	20240626	130000	69313938	1542	1543	1543	1542	405
407	20240626	125900	68689028	1543	1543	1543	1543	0
408	20240626	125800	68689028	1543	1543	1543	1543	1
409	20240626	125700	68687485	1543	1543	1543	1543	0
410	20240626	125600	68687485	1543	1543	1543	1543	0
411	20240626	125500	68687485	1543	1543	1543	1543	0
412	20240626	125400	68687485	1543	1543	1543	1543	0
413	20240626	125300	68687485	1543	1543	1543	1543	0
414	20240626	125200	68687485	1543	1543	1543	1543	0
415	20240626	125100	68687485	1543	1543	1543	1543	32
416	20240626	125000	68638109	1543	1543	1543	1543	0
417	20240626	124900	68638109	1543	1543	1543	1543	0
418	20240626	124800	68638109	1543	1543	1543	1543	0
419	20240626	124700	68638109	1543	1543	1543	1543	0
420	20240626	124600	68638109	1543	1543	1543	1543	0
421	20240626	124500	68638109	1543	1543	1543	1543	0
422	20240626	124400	68638109	1543	1543	1543	1543	0
423	20240626	124300	68638109	1543	1543	1543	1543	32
424	20240626	124200	68588733	1543	1543	1543	1543	0
425	20240626	124100	68588733	1543	1543	1543	1543	0
426	20240626	124000	68588733	1543	1543	1543	1543	0
427	20240626	123900	68588733	1543	1543	1543	1543	1
428	20240626	123800	68587190	1541	1541	1541	1541	250
429	20240626	123700	68201940	1540	1540	1540	1540	565
430	20240626	123600	67331840	1540	1540	1540	1540	0
431	20240626	123500	67331840	1540	1540	1540	1540	0
432	20240626	123400	67331840	1540	1540	1540	1540	0
433	20240626	123300	67331840	1540	1540	1540	1540	0
434	20240626	123200	67331840	1540	1539	1540	1539	107
435	20240626	123100	67167158	1541	1541	1541	1541	0
436	20240626	123000	67167158	1541	1541	1541	1541	64
437	20240626	122900	67068534	1541	1541	1541	1541	0
438	20240626	122800	67068534	1541	1541	1541	1541	0
439	20240626	122700	67068534	1541	1541	1541	1541	0
440	20240626	122600	67068534	1541	1541	1541	1541	0
441	20240626	122500	67068534	1541	1541	1541	1541	1
442	20240626	122400	67066993	1536	1539	1539	1536	700
443	20240626	122300	65991034	1541	1541	1541	1541	10
444	20240626	122200	65975624	1542	1542	1542	1542	0
445	20240626	122100	65975624	1542	1542	1542	1542	0
446	20240626	122000	65975624	1542	1542	1542	1542	0
447	20240626	121900	65975624	1542	1542	1542	1542	0
448	20240626	121800	65975624	1542	1542	1542	1542	992
449	20240626	121700	64445960	1544	1544	1544	1544	0
450	20240626	121600	64445960	1544	1544	1544	1544	0
451	20240626	121500	64445960	1544	1544	1544	1544	0
452	20240626	121400	64445960	1544	1544	1544	1544	0
453	20240626	121300	64445960	1544	1544	1544	1544	0
454	20240626	121200	64445960	1544	1544	1544	1544	0
455	20240626	121100	64445960	1544	1544	1544	1544	0
456	20240626	121000	64445960	1544	1544	1544	1544	0
457	20240626	120900	64445960	1544	1542	1544	1542	167
458	20240626	120800	64188330	1542	1542	1542	1542	0
459	20240626	120700	64188330	1542	1542	1542	1542	22
460	20240626	120600	64154406	1543	1543	1543	1543	0
461	20240626	120500	64154406	1543	1543	1543	1543	0
462	20240626	120400	64154406	1543	1543	1543	1543	168
463	20240626	120300	63895182	1543	1543	1543	1543	0
464	20240626	120200	63895182	1543	1543	1543	1543	0
465	20240626	120100	63895182	1543	1543	1543	1543	0
466	20240626	120000	63895182	1543	1543	1543	1543	0
467	20240626	115900	63895182	1543	1543	1543	1543	0
468	20240626	115800	63895182	1543	1543	1543	1543	0
469	20240626	115700	63895182	1543	1543	1543	1543	0
470	20240626	115600	63895182	1543	1543	1543	1543	0
471	20240626	115500	63895182	1543	1543	1543	1543	1
472	20240626	115400	63893639	1539	1539	1539	1539	2842
473	20240626	115300	59519801	1537	1537	1537	1537	100
474	20240626	115200	59366101	1537	1537	1537	1537	1
475	20240626	115100	59364564	1537	1537	1537	1537	0
476	20240626	115000	59364564	1537	1538	1538	1537	563
477	20240626	114900	58498719	1539	1539	1539	1539	0
478	20240626	114800	58498719	1539	1539	1539	1539	0
479	20240626	114700	58498719	1539	1539	1539	1539	0
480	20240626	114600	58498719	1539	1539	1539	1539	158
481	20240626	114500	58255557	1539	1539	1539	1539	0
482	20240626	114400	58255557	1539	1539	1539	1539	0
483	20240626	114300	58255557	1539	1539	1539	1539	52
484	20240626	114200	58175529	1539	1539	1539	1539	0
485	20240626	114100	58175529	1539	1543	1544	1539	13
486	20240626	114000	58155480	1539	1539	1539	1539	0
487	20240626	113900	58155480	1539	1539	1539	1539	0
488	20240626	113800	58155480	1539	1541	1541	1539	5
489	20240626	113700	58147781	1543	1543	1543	1543	0
490	20240626	113600	58147781	1543	1543	1543	1543	25
491	20240626	113500	58109206	1543	1543	1543	1543	0
492	20240626	113400	58109206	1543	1543	1543	1543	0
493	20240626	113300	58109206	1543	1543	1543	1543	0
494	20240626	113200	58109206	1543	1543	1543	1543	0
495	20240626	113100	58109206	1543	1543	1543	1543	0
496	20240626	113000	58109206	1543	1543	1543	1543	1
497	20240626	112900	58107663	1542	1542	1542	1542	0
498	20240626	112800	58107663	1542	1542	1542	1542	0
499	20240626	112700	58107663	1542	1542	1542	1542	0
500	20240626	112600	58107663	1542	1542	1542	1542	0
501	20240626	112500	58107663	1542	1542	1542	1542	791
502	20240626	112400	56887941	1542	1542	1542	1542	0
503	20240626	112300	56887941	1542	1542	1542	1542	0
504	20240626	112200	56887941	1542	1542	1542	1542	0
505	20240626	112100	56887941	1542	1542	1542	1542	0
506	20240626	112000	56887941	1542	1542	1542	1542	0
507	20240626	111900	56887941	1542	1543	1543	1542	2
508	20240626	111800	56884856	1544	1544	1544	1544	0
509	20240626	111700	56884856	1544	1544	1544	1544	0
510	20240626	111600	56884856	1544	1544	1544	1544	0
511	20240626	111500	56884856	1544	1544	1544	1544	0
512	20240626	111400	56884856	1544	1544	1544	1544	0
513	20240626	111300	56884856	1544	1538	1544	1538	15903
514	20240626	111200	32426036	1537	1540	1540	1537	2370
515	20240626	111100	28780637	1540	1540	1540	1540	0
516	20240626	111000	28780637	1540	1540	1540	1540	0
517	20240626	110900	28780637	1540	1539	1540	1539	1345
518	20240626	110800	26709343	1540	1540	1540	1540	10
519	20240626	110700	26693943	1540	1540	1540	1540	196
520	20240626	110600	26392103	1540	1540	1540	1540	0
521	20240626	110500	26392103	1540	1540	1540	1540	0
522	20240626	110400	26392103	1540	1540	1540	1540	0
523	20240626	110300	26392103	1540	1540	1540	1540	3
524	20240626	110200	26387483	1540	1540	1540	1540	0
525	20240626	110100	26387483	1540	1540	1540	1540	0
526	20240626	110000	26387483	1540	1540	1540	1540	0
527	20240626	105900	26387483	1540	1540	1540	1540	0
528	20240626	105800	26387483	1540	1540	1540	1540	0
529	20240626	105700	26387483	1540	1540	1540	1540	0
530	20240626	105600	26387483	1540	1540	1540	1540	0
531	20240626	105500	26387483	1540	1540	1540	1540	0
532	20240626	105400	26387483	1540	1540	1540	1540	0
533	20240626	105300	26387483	1540	1540	1540	1540	0
534	20240626	105200	26387483	1540	1540	1540	1540	8
535	20240626	105100	26375163	1540	1541	1541	1540	12
536	20240626	105000	26356680	1544	1544	1544	1544	0
537	20240626	104900	26356680	1544	1544	1545	1544	3
538	20240626	104800	26352047	1544	1544	1544	1544	10
539	20240626	104700	26336607	1545	1546	1546	1545	37
540	20240626	104600	26279415	1547	1547	1547	1547	30
541	20240626	104500	26233005	1549	1549	1549	1549	0
542	20240626	104400	26233005	1549	1549	1549	1549	0
543	20240626	104300	26233005	1549	1549	1549	1549	0
544	20240626	104200	26233005	1549	1549	1549	1549	125
545	20240626	104100	26039380	1549	1549	1549	1549	0
546	20240626	104000	26039380	1549	1549	1549	1549	1
547	20240626	103900	26037831	1540	1540	1540	1540	1
548	20240626	103800	26036291	1539	1539	1539	1539	79
549	20240626	103700	25914710	1538	1537	1538	1537	1515
550	20240626	103600	23584720	1539	1539	1539	1539	0
551	20240626	103500	23584720	1539	1539	1539	1539	0
552	20240626	103400	23584720	1539	1539	1539	1539	6
553	20240626	103300	23575486	1539	1539	1539	1539	59
554	20240626	103200	23484685	1539	1539	1539	1539	0
555	20240626	103100	23484685	1539	1539	1539	1539	324
556	20240626	103000	22986049	1539	1539	1539	1539	0
557	20240626	102900	22986049	1539	1539	1539	1539	1
558	20240626	102800	22984510	1538	1538	1538	1538	0
559	20240626	102700	22984510	1538	1538	1538	1538	0
560	20240626	102600	22984510	1538	1538	1538	1538	0
561	20240626	102500	22984510	1538	1538	1538	1538	0
562	20240626	102400	22984510	1538	1538	1538	1538	0
563	20240626	102300	22984510	1538	1538	1538	1538	0
564	20240626	102200	22984510	1538	1538	1538	1538	0
565	20240626	102100	22984510	1538	1538	1538	1538	77
566	20240626	102000	22866084	1538	1538	1538	1538	923
567	20240626	101900	21446510	1538	1538	1538	1538	0
568	20240626	101800	21446510	1538	1538	1538	1538	1
569	20240626	101700	21444972	1532	1532	1532	1532	0
570	20240626	101600	21444972	1532	1532	1532	1532	0
571	20240626	101500	21444972	1532	1532	1532	1532	0
572	20240626	101400	21444972	1532	1532	1532	1532	122
573	20240626	101300	21258068	1532	1532	1532	1532	0
574	20240626	101200	21258068	1532	1532	1532	1532	0
575	20240626	101100	21258068	1532	1532	1532	1532	53
576	20240626	101000	21176872	1532	1532	1532	1532	0
577	20240626	100900	21176872	1532	1532	1532	1532	0
578	20240626	100800	21176872	1532	1532	1532	1532	0
579	20240626	100700	21176872	1532	1532	1532	1532	0
580	20240626	100600	21176872	1532	1532	1532	1532	0
581	20240626	100500	21176872	1532	1532	1532	1532	0
582	20240626	100400	21176872	1532	1532	1532	1532	12
583	20240626	100300	21158488	1530	1530	1530	1530	0
584	20240626	100200	21158488	1530	1530	1530	1530	0
585	20240626	100100	21158488	1530	1530	1530	1530	799
586	20240626	100000	19936018	1534	1530	1534	1530	20
587	20240626	095900	19905374	1530	1534	1534	1530	14
588	20240626	095800	19883902	1538	1538	1538	1538	3
589	20240626	095700	19879288	1538	1538	1538	1538	1
590	20240626	095600	19877750	1538	1538	1538	1538	1
591	20240626	095500	19876212	1530	1530	1530	1530	0
592	20240626	095400	19876212	1530	1530	1530	1530	0
593	20240626	095300	19876212	1530	1530	1530	1530	0
594	20240626	095200	19876212	1530	1534	1534	1530	262
595	20240626	095100	19475334	1538	1538	1538	1538	0
596	20240626	095000	19475334	1538	1538	1538	1538	1
597	20240626	094900	19473796	1538	1538	1538	1538	0
598	20240626	094800	19473796	1538	1538	1538	1538	0
599	20240626	094700	19473796	1538	1538	1538	1538	0
600	20240626	094600	19473796	1538	1538	1538	1538	2
601	20240626	094500	19470720	1538	1538	1538	1538	1
602	20240626	094400	19469182	1539	1535	1539	1535	15
603	20240626	094300	19446137	1535	1535	1535	1535	0
604	20240626	094200	19446137	1535	1535	1535	1535	0
605	20240626	094100	19446137	1535	1535	1535	1535	30
606	20240626	094000	19400087	1537	1537	1537	1537	0
607	20240626	093900	19400087	1537	1537	1537	1537	0
608	20240626	093800	19400087	1537	1537	1537	1537	1
609	20240626	093700	19398550	1535	1535	1535	1535	20
610	20240626	093600	19367850	1533	1533	1533	1533	0
611	20240626	093500	19367850	1533	1530	1533	1530	6327
612	20240626	093400	9685671	1530	1531	1531	1530	355
613	20240626	093300	9142409	1532	1534	1534	1532	19
614	20240626	093200	9113296	1534	1536	1537	1534	234
615	20240626	093100	8753938	1537	1539	1539	1537	520
616	20240626	093000	7954658	1539	1540	1540	1539	12
617	20240626	092900	7936189	1540	1543	1544	1540	1028
618	20240626	092800	6353042	1544	1544	1544	1544	11
619	20240626	092700	6336058	1545	1545	1545	1545	201
620	20240626	092600	6025513	1552	1552	1552	1552	0
621	20240626	092500	6025513	1552	1552	1552	1552	0
622	20240626	092400	6025513	1552	1550	1552	1550	100
623	20240626	092300	5870408	1553	1553	1553	1553	0
624	20240626	092200	5870408	1553	1553	1553	1553	0
625	20240626	092100	5870408	1553	1553	1553	1553	0
626	20240626	092000	5870408	1553	1553	1553	1553	0
627	20240626	091900	5870408	1553	1553	1553	1553	0
628	20240626	091800	5870408	1553	1553	1553	1553	0
629	20240626	091700	5870408	1553	1553	1553	1553	10
630	20240626	091600	5854878	1556	1556	1556	1556	0
631	20240626	091500	5854878	1556	1543	1556	1540	749
632	20240626	091400	4698227	1544	1544	1544	1544	0
633	20240626	091300	4698227	1544	1544	1544	1544	174
634	20240626	091200	4429571	1544	1544	1544	1544	150
635	20240626	091100	4197971	1543	1543	1543	1543	140
636	20240626	091000	3981951	1551	1551	1551	1551	0
637	20240626	090900	3981951	1551	1551	1551	1551	0
638	20240626	090800	3981951	1551	1551	1551	1551	1
639	20240626	090700	3980400	1551	1551	1551	1551	1
640	20240626	090600	3978849	1543	1543	1543	1543	0
641	20240626	090500	3978849	1543	1543	1543	1543	19
642	20240626	090400	3949532	1543	1543	1543	1543	0
643	20240626	090300	3949532	1543	1551	1551	1543	213
644	20240626	090200	3620043	1555	1556	1556	1555	377
645	20240626	090100	3033461	1556	1556	1556	1556	0
646	20240626	090000	3033461	1556	1556	1556	1556	1132