KissMeData/014160/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190000	133931688	1162	1162	1162	1162	1283
3	20240626	185900	133931688	1162	1162	1162	1162	0
4	20240626	185800	133931688	1162	1162	1162	1162	0
5	20240626	185700	133931688	1162	1162	1162	1162	0
6	20240626	185600	133931688	1162	1162	1162	1162	0
7	20240626	185500	133931688	1162	1162	1162	1162	0
8	20240626	185400	133931688	1162	1162	1162	1162	0
9	20240626	185300	133931688	1162	1162	1162	1162	0
10	20240626	185200	133931688	1162	1162	1162	1162	0
11	20240626	185100	133931688	1162	1162	1162	1162	0
12	20240626	185000	133931688	1162	1162	1162	1162	0
13	20240626	184900	133931688	1162	1162	1162	1162	0
14	20240626	184800	133931688	1162	1162	1162	1162	0
15	20240626	184700	133931688	1162	1162	1162	1162	0
16	20240626	184600	133931688	1162	1162	1162	1162	0
17	20240626	184500	133931688	1162	1162	1162	1162	0
18	20240626	184400	133931688	1162	1162	1162	1162	0
19	20240626	184300	133931688	1162	1162	1162	1162	0
20	20240626	184200	133931688	1162	1162	1162	1162	0
21	20240626	184100	133931688	1162	1162	1162	1162	0
22	20240626	184000	133931688	1162	1162	1162	1162	0
23	20240626	183900	133931688	1162	1162	1162	1162	0
24	20240626	183800	133931688	1162	1162	1162	1162	0
25	20240626	183700	133931688	1162	1162	1162	1162	0
26	20240626	183600	133931688	1162	1162	1162	1162	0
27	20240626	183500	133931688	1162	1162	1162	1162	0
28	20240626	183400	133931688	1162	1162	1162	1162	0
29	20240626	183300	133931688	1162	1162	1162	1162	0
30	20240626	183200	133931688	1162	1162	1162	1162	0
31	20240626	183100	133931688	1162	1162	1162	1162	0
32	20240626	183000	133931688	1162	1162	1162	1162	1283
33	20240626	182900	133931688	1162	1162	1162	1162	0
34	20240626	182800	133931688	1162	1162	1162	1162	0
35	20240626	182700	133931688	1162	1162	1162	1162	0
36	20240626	182600	133931688	1162	1162	1162	1162	0
37	20240626	182500	133931688	1162	1162	1162	1162	0
38	20240626	182400	133931688	1162	1162	1162	1162	0
39	20240626	182300	133931688	1162	1162	1162	1162	0
40	20240626	182200	133931688	1162	1162	1162	1162	0
41	20240626	182100	133931688	1162	1162	1162	1162	0
42	20240626	182000	133931688	1162	1162	1162	1162	0
43	20240626	181900	133931688	1162	1162	1162	1162	0
44	20240626	181800	133931688	1162	1162	1162	1162	0
45	20240626	181700	133931688	1162	1162	1162	1162	0
46	20240626	181600	133931688	1162	1162	1162	1162	0
47	20240626	181500	133931688	1162	1162	1162	1162	0
48	20240626	181400	133931688	1162	1162	1162	1162	0
49	20240626	181300	133931688	1162	1162	1162	1162	0
50	20240626	181200	133931688	1162	1162	1162	1162	0
51	20240626	181100	133931688	1162	1162	1162	1162	0
52	20240626	181000	133931688	1162	1162	1162	1162	0
53	20240626	180900	133931688	1162	1162	1162	1162	0
54	20240626	180800	133931688	1162	1162	1162	1162	0
55	20240626	180700	133931688	1162	1162	1162	1162	0
56	20240626	180600	133931688	1162	1162	1162	1162	0
57	20240626	180500	133931688	1162	1162	1162	1162	0
58	20240626	180400	133931688	1162	1162	1162	1162	0
59	20240626	180300	133931688	1162	1162	1162	1162	0
60	20240626	180200	133931688	1162	1162	1162	1162	0
61	20240626	180100	133931688	1162	1162	1162	1162	0
62	20240626	180000	133931688	1162	1162	1162	1162	1283
63	20240626	175900	133931688	1162	1162	1162	1162	0
64	20240626	175800	133931688	1162	1162	1162	1162	0
65	20240626	175700	133931688	1162	1162	1162	1162	0
66	20240626	175600	133931688	1162	1162	1162	1162	0
67	20240626	175500	133931688	1162	1162	1162	1162	0
68	20240626	175400	133931688	1162	1162	1162	1162	0
69	20240626	175300	133931688	1162	1162	1162	1162	0
70	20240626	175200	133931688	1162	1162	1162	1162	0
71	20240626	175100	133931688	1162	1162	1162	1162	0
72	20240626	175000	133931688	1162	1162	1162	1162	0
73	20240626	174900	133931688	1162	1162	1162	1162	0
74	20240626	174800	133931688	1162	1162	1162	1162	0
75	20240626	174700	133931688	1162	1162	1162	1162	0
76	20240626	174600	133931688	1162	1162	1162	1162	0
77	20240626	174500	133931688	1162	1162	1162	1162	0
78	20240626	174400	133931688	1162	1162	1162	1162	0
79	20240626	174300	133931688	1162	1162	1162	1162	0
80	20240626	174200	133931688	1162	1162	1162	1162	0
81	20240626	174100	133931688	1162	1162	1162	1162	0
82	20240626	174000	133931688	1162	1162	1162	1162	0
83	20240626	173900	133931688	1162	1162	1162	1162	0
84	20240626	173800	133931688	1162	1162	1162	1162	0
85	20240626	173700	133931688	1162	1162	1162	1162	0
86	20240626	173600	133931688	1162	1162	1162	1162	0
87	20240626	173500	133931688	1162	1162	1162	1162	0
88	20240626	173400	133931688	1162	1162	1162	1162	0
89	20240626	173300	133931688	1162	1162	1162	1162	0
90	20240626	173200	133931688	1162	1162	1162	1162	0
91	20240626	173100	133931688	1162	1162	1162	1162	0
92	20240626	173000	133931688	1162	1162	1162	1162	1283
93	20240626	172900	133931688	1162	1162	1162	1162	0
94	20240626	172800	133931688	1162	1162	1162	1162	0
95	20240626	172700	133931688	1162	1162	1162	1162	0
96	20240626	172600	133931688	1162	1162	1162	1162	0
97	20240626	172500	133931688	1162	1162	1162	1162	0
98	20240626	172400	133931688	1162	1162	1162	1162	0
99	20240626	172300	133931688	1162	1162	1162	1162	0
100	20240626	172200	133931688	1162	1162	1162	1162	0
101	20240626	172100	133931688	1162	1162	1162	1162	0
102	20240626	172000	133931688	1162	1162	1162	1162	0
103	20240626	171900	133931688	1162	1162	1162	1162	0
104	20240626	171800	133931688	1162	1162	1162	1162	0
105	20240626	171700	133931688	1162	1162	1162	1162	0
106	20240626	171600	133931688	1162	1162	1162	1162	0
107	20240626	171500	133931688	1162	1162	1162	1162	0
108	20240626	171400	133931688	1162	1162	1162	1162	0
109	20240626	171300	133931688	1162	1162	1162	1162	0
110	20240626	171200	133931688	1162	1162	1162	1162	0
111	20240626	171100	133931688	1162	1162	1162	1162	0
112	20240626	171000	133931688	1162	1162	1162	1162	0
113	20240626	170900	133931688	1162	1162	1162	1162	0
114	20240626	170800	133931688	1162	1162	1162	1162	0
115	20240626	170700	133931688	1162	1162	1162	1162	0
116	20240626	170600	133931688	1162	1162	1162	1162	0
117	20240626	170500	133931688	1162	1162	1162	1162	0
118	20240626	170400	133931688	1162	1162	1162	1162	0
119	20240626	170300	133931688	1162	1162	1162	1162	0
120	20240626	170200	133931688	1162	1162	1162	1162	0
121	20240626	170100	133931688	1162	1162	1162	1162	0
122	20240626	170000	133931688	1162	1162	1162	1162	1283
123	20240626	165900	133931688	1162	1162	1162	1162	0
124	20240626	165800	133931688	1162	1162	1162	1162	0
125	20240626	165700	133931688	1162	1162	1162	1162	0
126	20240626	165600	133931688	1162	1162	1162	1162	0
127	20240626	165500	133931688	1162	1162	1162	1162	0
128	20240626	165400	133931688	1162	1162	1162	1162	0
129	20240626	165300	133931688	1162	1162	1162	1162	0
130	20240626	165200	133931688	1162	1162	1162	1162	0
131	20240626	165100	133931688	1162	1162	1162	1162	0
132	20240626	165000	133931688	1162	1162	1162	1162	0
133	20240626	164900	133931688	1162	1162	1162	1162	0
134	20240626	164800	133931688	1162	1162	1162	1162	0
135	20240626	164700	133931688	1162	1162	1162	1162	0
136	20240626	164600	133931688	1162	1162	1162	1162	0
137	20240626	164500	133931688	1162	1162	1162	1162	0
138	20240626	164400	133931688	1162	1162	1162	1162	0
139	20240626	164300	133931688	1162	1162	1162	1162	0
140	20240626	164200	133931688	1162	1162	1162	1162	0
141	20240626	164100	133931688	1162	1162	1162	1162	0
142	20240626	164000	133931688	1162	1162	1162	1162	0
143	20240626	163900	133931688	1162	1162	1162	1162	0
144	20240626	163800	133931688	1162	1162	1162	1162	0
145	20240626	163700	133931688	1162	1162	1162	1162	0
146	20240626	163600	133931688	1162	1162	1162	1162	0
147	20240626	163500	133931688	1162	1162	1162	1162	0
148	20240626	163400	133931688	1162	1162	1162	1162	0
149	20240626	163300	133931688	1162	1162	1162	1162	0
150	20240626	163200	133931688	1162	1162	1162	1162	0
151	20240626	163100	133931688	1162	1162	1162	1162	0
152	20240626	163000	133931688	1162	1162	1162	1162	1283
153	20240626	162900	133931688	1162	1162	1162	1162	0
154	20240626	162800	133931688	1162	1162	1162	1162	0
155	20240626	162700	133931688	1162	1162	1162	1162	0
156	20240626	162600	133931688	1162	1162	1162	1162	0
157	20240626	162500	133931688	1162	1162	1162	1162	0
158	20240626	162400	133931688	1162	1162	1162	1162	0
159	20240626	162300	133931688	1162	1162	1162	1162	0
160	20240626	162200	133931688	1162	1162	1162	1162	0
161	20240626	162100	133931688	1162	1162	1162	1162	0
162	20240626	162000	133931688	1162	1162	1162	1162	0
163	20240626	161900	133931688	1162	1162	1162	1162	0
164	20240626	161800	133931688	1162	1162	1162	1162	0
165	20240626	161700	133931688	1162	1162	1162	1162	0
166	20240626	161600	133931688	1162	1162	1162	1162	0
167	20240626	161500	133931688	1162	1162	1162	1162	0
168	20240626	161400	133931688	1162	1162	1162	1162	0
169	20240626	161300	133931688	1162	1162	1162	1162	0
170	20240626	161200	133931688	1162	1162	1162	1162	0
171	20240626	161100	133931688	1162	1162	1162	1162	0
172	20240626	161000	133931688	1162	1162	1162	1162	0
173	20240626	160900	133931688	1162	1162	1162	1162	0
174	20240626	160800	133931688	1162	1162	1162	1162	0
175	20240626	160700	133931688	1162	1162	1162	1162	0
176	20240626	160600	133931688	1162	1162	1162	1162	0
177	20240626	160500	133931688	1162	1162	1162	1162	0
178	20240626	160400	133931688	1162	1162	1162	1162	0
179	20240626	160300	133931688	1162	1162	1162	1162	0
180	20240626	160200	133931688	1162	1162	1162	1162	0
181	20240626	160100	133931688	1162	1162	1162	1162	0
182	20240626	160000	133931688	1162	1162	1162	1162	1283
183	20240626	155900	133931688	1162	1162	1162	1162	0
184	20240626	155800	133931688	1162	1162	1162	1162	0
185	20240626	155700	133931688	1162	1162	1162	1162	0
186	20240626	155600	133931688	1162	1162	1162	1162	0
187	20240626	155500	133931688	1162	1162	1162	1162	0
188	20240626	155400	133931688	1162	1162	1162	1162	0
189	20240626	155300	133931688	1162	1162	1162	1162	0
190	20240626	155200	133931688	1162	1162	1162	1162	0
191	20240626	155100	133931688	1162	1162	1162	1162	0
192	20240626	155000	133931688	1162	1162	1162	1162	0
193	20240626	154900	133931688	1162	1162	1162	1162	0
194	20240626	154800	133931688	1162	1162	1162	1162	0
195	20240626	154700	133931688	1162	1162	1162	1162	0
196	20240626	154600	133931688	1162	1162	1162	1162	0
197	20240626	154500	133931688	1162	1162	1162	1162	0
198	20240626	154400	133931688	1162	1162	1162	1162	0
199	20240626	154300	133931688	1162	1162	1162	1162	0
200	20240626	154200	133931688	1162	1162	1162	1162	0
201	20240626	154100	133931688	1162	1162	1162	1162	0
202	20240626	154000	133931688	1162	1162	1162	1162	0
203	20240626	153900	133931688	1162	1162	1162	1162	0
204	20240626	153800	133931688	1162	1162	1162	1162	0
205	20240626	153700	133931688	1162	1162	1162	1162	0
206	20240626	153600	133931688	1162	1162	1162	1162	0
207	20240626	153500	133931688	1162	1162	1162	1162	0
208	20240626	153400	133931688	1162	1162	1162	1162	0
209	20240626	153300	133931688	1162	1162	1162	1162	0
210	20240626	153200	133931688	1162	1162	1162	1162	0
211	20240626	153100	133931688	1162	1162	1162	1162	0
212	20240626	153000	133931688	1162	1162	1162	1162	2566
213	20240626	152900	132440842	1162	1162	1162	1162	0
214	20240626	152800	132440842	1162	1162	1162	1162	0
215	20240626	152700	132440842	1162	1162	1162	1162	0
216	20240626	152600	132440842	1162	1162	1162	1162	0
217	20240626	152500	132440842	1162	1162	1162	1162	0
218	20240626	152400	132440842	1162	1162	1162	1162	0
219	20240626	152300	132440842	1162	1162	1162	1162	0
220	20240626	152200	132440842	1162	1162	1162	1162	0
221	20240626	152100	132440842	1162	1162	1162	1162	0
222	20240626	152000	132440842	1162	1162	1162	1162	0
223	20240626	151900	132440842	1162	1162	1162	1162	138
224	20240626	151800	132280486	1161	1162	1162	1161	760
225	20240626	151700	131397376	1161	1156	1161	1156	410
226	20240626	151600	130921376	1161	1158	1161	1156	2361
227	20240626	151500	128180850	1160	1160	1160	1160	563
228	20240626	151400	127527770	1160	1160	1160	1160	0
229	20240626	151300	127527770	1160	1160	1160	1160	0
230	20240626	151200	127527770	1160	1160	1160	1160	128
231	20240626	151100	127379290	1160	1160	1160	1160	0
232	20240626	151000	127379290	1160	1160	1160	1160	0
233	20240626	150900	127379290	1160	1160	1160	1160	500
234	20240626	150800	126799290	1161	1161	1161	1161	0
235	20240626	150700	126799290	1161	1161	1161	1161	0
236	20240626	150600	126799290	1161	1161	1161	1161	122
237	20240626	150500	126657648	1160	1160	1160	1160	0
238	20240626	150400	126657648	1160	1160	1160	1160	19
239	20240626	150300	126635608	1160	1160	1160	1160	0
240	20240626	150200	126635608	1160	1160	1160	1160	0
241	20240626	150100	126635608	1160	1160	1160	1160	500
242	20240626	150000	126055608	1160	1159	1160	1158	1099
243	20240626	145900	124780965	1160	1160	1160	1160	2000
244	20240626	145800	122460965	1160	1160	1160	1160	0
245	20240626	145700	122460965	1160	1160	1160	1160	0
246	20240626	145600	122460965	1160	1160	1160	1160	1
247	20240626	145500	122459805	1158	1159	1159	1158	1000
248	20240626	145400	121301703	1160	1160	1160	1160	87
249	20240626	145300	121200783	1160	1160	1160	1160	0
250	20240626	145200	121200783	1160	1160	1160	1160	0
251	20240626	145100	121200783	1160	1160	1160	1160	100
252	20240626	145000	121084783	1163	1163	1163	1163	0
253	20240626	144900	121084783	1163	1163	1163	1163	0
254	20240626	144800	121084783	1163	1163	1163	1163	0
255	20240626	144700	121084783	1163	1163	1163	1163	0
256	20240626	144600	121084783	1163	1163	1163	1163	0
257	20240626	144500	121084783	1163	1163	1163	1163	0
258	20240626	144400	121084783	1163	1163	1163	1163	0
259	20240626	144300	121084783	1163	1163	1163	1163	0
260	20240626	144200	121084783	1163	1163	1163	1163	0
261	20240626	144100	121084783	1163	1163	1163	1163	0
262	20240626	144000	121084783	1163	1163	1163	1163	0
263	20240626	143900	121084783	1163	1163	1163	1163	0
264	20240626	143800	121084783	1163	1163	1163	1163	0
265	20240626	143700	121084783	1163	1163	1163	1163	0
266	20240626	143600	121084783	1163	1163	1163	1163	0
267	20240626	143500	121084783	1163	1163	1163	1163	0
268	20240626	143400	121084783	1163	1163	1163	1163	0
269	20240626	143300	121084783	1163	1163	1163	1163	0
270	20240626	143200	121084783	1163	1163	1163	1163	0
271	20240626	143100	121084783	1163	1163	1163	1163	0
272	20240626	143000	121084783	1163	1163	1163	1163	0
273	20240626	142900	121084783	1163	1163	1163	1163	1
274	20240626	142800	121083620	1158	1158	1158	1158	500
275	20240626	142700	120504620	1158	1158	1158	1158	0
276	20240626	142600	120504620	1158	1158	1158	1158	0
277	20240626	142500	120504620	1158	1158	1158	1158	0
278	20240626	142400	120504620	1158	1158	1158	1158	0
279	20240626	142300	120504620	1158	1158	1158	1158	0
280	20240626	142200	120504620	1158	1158	1158	1158	0
281	20240626	142100	120504620	1158	1158	1158	1158	0
282	20240626	142000	120504620	1158	1158	1158	1158	0
283	20240626	141900	120504620	1158	1158	1158	1158	20
284	20240626	141800	120481460	1158	1158	1158	1158	0
285	20240626	141700	120481460	1158	1158	1158	1158	311
286	20240626	141600	120121322	1163	1163	1163	1163	0
287	20240626	141500	120121322	1163	1163	1163	1163	0
288	20240626	141400	120121322	1163	1163	1163	1163	1
289	20240626	141300	120120159	1158	1158	1158	1158	0
290	20240626	141200	120120159	1158	1158	1158	1158	0
291	20240626	141100	120120159	1158	1158	1158	1158	0
292	20240626	141000	120120159	1158	1158	1158	1158	200
293	20240626	140900	119888559	1158	1158	1158	1158	0
294	20240626	140800	119888559	1158	1158	1158	1158	0
295	20240626	140700	119888559	1158	1160	1160	1158	1000
296	20240626	140600	118730551	1160	1160	1160	1160	0
297	20240626	140500	118730551	1160	1160	1160	1160	1
298	20240626	140400	118729391	1163	1163	1163	1163	0
299	20240626	140300	118729391	1163	1163	1163	1163	0
300	20240626	140200	118729391	1163	1163	1163	1163	0
301	20240626	140100	118729391	1163	1163	1163	1163	0
302	20240626	140000	118729391	1163	1163	1163	1163	0
303	20240626	135900	118729391	1163	1163	1163	1163	1
304	20240626	135800	118728228	1157	1157	1157	1157	0
305	20240626	135700	118728228	1157	1157	1157	1157	0
306	20240626	135600	118728228	1157	1163	1163	1157	21185
307	20240626	135500	94164593	1164	1164	1164	1164	0
308	20240626	135400	94164593	1164	1163	1164	1163	1805
309	20240626	135300	92063578	1163	1163	1163	1163	0
310	20240626	135200	92063578	1163	1163	1163	1163	600
311	20240626	135100	91365778	1163	1163	1163	1163	0
312	20240626	135000	91365778	1163	1163	1163	1163	1526
313	20240626	134900	89591040	1163	1163	1164	1163	706
314	20240626	134800	88769956	1164	1164	1164	1164	200
315	20240626	134700	88537156	1163	1163	1163	1163	0
316	20240626	134600	88537156	1163	1163	1163	1163	0
317	20240626	134500	88537156	1163	1163	1163	1163	500
318	20240626	134400	87955656	1163	1163	1163	1163	10
319	20240626	134300	87944026	1163	1163	1163	1163	0
320	20240626	134200	87944026	1163	1163	1163	1163	5
321	20240626	134100	87938211	1163	1163	1163	1163	759
322	20240626	134000	87055494	1163	1163	1163	1163	7
323	20240626	133900	87047353	1162	1162	1162	1162	0
324	20240626	133800	87047353	1162	1162	1162	1162	5
325	20240626	133700	87041543	1162	1162	1162	1162	0
326	20240626	133600	87041543	1162	1162	1162	1162	10
327	20240626	133500	87029923	1164	1164	1164	1164	0
328	20240626	133400	87029923	1164	1164	1164	1164	0
329	20240626	133300	87029923	1164	1164	1164	1164	0
330	20240626	133200	87029923	1164	1164	1164	1164	0
331	20240626	133100	87029923	1164	1164	1164	1164	0
332	20240626	133000	87029923	1164	1164	1164	1164	0
333	20240626	132900	87029923	1164	1164	1164	1164	0
334	20240626	132800	87029923	1164	1164	1164	1164	0
335	20240626	132700	87029923	1164	1164	1164	1164	100
336	20240626	132600	86913523	1164	1164	1164	1164	0
337	20240626	132500	86913523	1164	1164	1164	1164	0
338	20240626	132400	86913523	1164	1164	1164	1164	0
339	20240626	132300	86913523	1164	1164	1164	1164	0
340	20240626	132200	86913523	1164	1164	1164	1164	0
341	20240626	132100	86913523	1164	1164	1164	1164	0
342	20240626	132000	86913523	1164	1164	1164	1164	0
343	20240626	131900	86913523	1164	1164	1164	1164	0
344	20240626	131800	86913523	1164	1164	1164	1164	0
345	20240626	131700	86913523	1164	1164	1164	1164	0
346	20240626	131600	86913523	1164	1164	1164	1164	0
347	20240626	131500	86913523	1164	1164	1164	1164	0
348	20240626	131400	86913523	1164	1164	1164	1164	0
349	20240626	131300	86913523	1164	1164	1164	1164	0
350	20240626	131200	86913523	1164	1164	1164	1164	11
351	20240626	131100	86900719	1164	1164	1164	1164	0
352	20240626	131000	86900719	1164	1164	1164	1164	0
353	20240626	130900	86900719	1164	1164	1164	1164	0
354	20240626	130800	86900719	1164	1162	1164	1162	1321
355	20240626	130700	85364273	1161	1161	1161	1161	0
356	20240626	130600	85364273	1161	1161	1161	1161	0
357	20240626	130500	85364273	1161	1161	1161	1161	0
358	20240626	130400	85364273	1161	1161	1161	1161	0
359	20240626	130300	85364273	1161	1161	1161	1161	0
360	20240626	130200	85364273	1161	1161	1161	1161	0
361	20240626	130100	85364273	1161	1161	1161	1161	0
362	20240626	130000	85364273	1161	1161	1161	1161	0
363	20240626	125900	85364273	1161	1161	1161	1161	4
364	20240626	125800	85359629	1161	1161	1161	1161	0
365	20240626	125700	85359629	1161	1161	1161	1161	0
366	20240626	125600	85359629	1161	1161	1161	1161	1
367	20240626	125500	85358468	1161	1161	1161	1161	3
368	20240626	125400	85354985	1161	1161	1161	1161	0
369	20240626	125300	85354985	1161	1161	1161	1161	0
370	20240626	125200	85354985	1161	1161	1161	1161	0
371	20240626	125100	85354985	1161	1161	1161	1161	0
372	20240626	125000	85354985	1161	1161	1161	1161	0
373	20240626	124900	85354985	1161	1161	1161	1161	1093
374	20240626	124800	84086012	1161	1161	1161	1161	0
375	20240626	124700	84086012	1161	1161	1161	1161	0
376	20240626	124600	84086012	1161	1161	1161	1161	0
377	20240626	124500	84086012	1161	1161	1161	1161	0
378	20240626	124400	84086012	1161	1161	1161	1161	0
379	20240626	124300	84086012	1161	1161	1161	1161	0
380	20240626	124200	84086012	1161	1161	1161	1161	5
381	20240626	124100	84080207	1162	1162	1162	1162	3
382	20240626	124000	84076721	1162	1162	1162	1162	2
383	20240626	123900	84074397	1162	1162	1162	1162	1
384	20240626	123800	84073235	1163	1163	1163	1163	0
385	20240626	123700	84073235	1163	1163	1163	1163	0
386	20240626	123600	84073235	1163	1163	1163	1163	0
387	20240626	123500	84073235	1163	1163	1163	1163	1
388	20240626	123400	84072072	1163	1160	1163	1160	2
389	20240626	123300	84069749	1160	1160	1160	1160	0
390	20240626	123200	84069749	1160	1160	1160	1160	0
391	20240626	123100	84069749	1160	1162	1162	1160	1194
392	20240626	123000	82684035	1163	1163	1163	1163	0
393	20240626	122900	82684035	1163	1163	1163	1163	0
394	20240626	122800	82684035	1163	1163	1163	1163	0
395	20240626	122700	82684035	1163	1163	1163	1163	0
396	20240626	122600	82684035	1163	1163	1163	1163	0
397	20240626	122500	82684035	1163	1163	1163	1163	0
398	20240626	122400	82684035	1163	1163	1163	1163	4
399	20240626	122300	82679383	1163	1163	1163	1163	0
400	20240626	122200	82679383	1163	1163	1163	1163	0
401	20240626	122100	82679383	1163	1163	1163	1163	0
402	20240626	122000	82679383	1163	1163	1163	1163	0
403	20240626	121900	82679383	1163	1163	1163	1163	0
404	20240626	121800	82679383	1163	1163	1163	1163	0
405	20240626	121700	82679383	1163	1163	1163	1163	0
406	20240626	121600	82679383	1163	1163	1163	1163	0
407	20240626	121500	82679383	1163	1163	1163	1163	0
408	20240626	121400	82679383	1163	1163	1163	1163	1
409	20240626	121300	82678220	1162	1162	1162	1162	0
410	20240626	121200	82678220	1162	1162	1162	1162	0
411	20240626	121100	82678220	1162	1162	1162	1162	0
412	20240626	121000	82678220	1162	1162	1162	1162	0
413	20240626	120900	82678220	1162	1162	1162	1162	0
414	20240626	120800	82678220	1162	1162	1162	1162	0
415	20240626	120700	82678220	1162	1162	1162	1162	9
416	20240626	120600	82667762	1162	1162	1162	1162	1
417	20240626	120500	82666600	1163	1163	1163	1163	0
418	20240626	120400	82666600	1163	1163	1163	1163	0
419	20240626	120300	82666600	1163	1163	1163	1163	0
420	20240626	120200	82666600	1163	1163	1163	1163	2
421	20240626	120100	82664274	1163	1163	1163	1163	0
422	20240626	120000	82664274	1163	1163	1163	1163	0
423	20240626	115900	82664274	1163	1163	1163	1163	0
424	20240626	115800	82664274	1163	1163	1163	1163	2636
425	20240626	115700	79598606	1163	1163	1163	1163	4165
426	20240626	115600	74754711	1163	1163	1163	1163	0
427	20240626	115500	74754711	1163	1163	1163	1163	0
428	20240626	115400	74754711	1163	1163	1163	1163	0
429	20240626	115300	74754711	1163	1163	1163	1163	0
430	20240626	115200	74754711	1163	1163	1163	1163	1
431	20240626	115100	74753548	1161	1161	1161	1161	0
432	20240626	115000	74753548	1161	1161	1161	1161	0
433	20240626	114900	74753548	1161	1161	1161	1161	98
434	20240626	114800	74639770	1161	1161	1161	1161	3
435	20240626	114700	74636287	1161	1161	1161	1161	0
436	20240626	114600	74636287	1161	1161	1161	1161	1
437	20240626	114500	74635126	1161	1161	1161	1161	53
438	20240626	114400	74573593	1161	1161	1161	1161	0
439	20240626	114300	74573593	1161	1161	1161	1161	57
440	20240626	114200	74507416	1161	1161	1161	1161	0
441	20240626	114100	74507416	1161	1161	1161	1161	861
442	20240626	114000	73507795	1163	1163	1163	1163	0
443	20240626	113900	73507795	1163	1163	1163	1163	0
444	20240626	113800	73507795	1163	1163	1163	1163	0
445	20240626	113700	73507795	1163	1163	1163	1163	429
446	20240626	113600	73008868	1163	1163	1163	1163	0
447	20240626	113500	73008868	1163	1163	1163	1163	10
448	20240626	113400	72997238	1163	1163	1163	1163	0
449	20240626	113300	72997238	1163	1163	1163	1163	0
450	20240626	113200	72997238	1163	1160	1163	1160	3
451	20240626	113100	72993755	1163	1163	1163	1163	0
452	20240626	113000	72993755	1163	1163	1163	1163	0
453	20240626	112900	72993755	1163	1163	1163	1163	0
454	20240626	112800	72993755	1163	1163	1163	1163	2
455	20240626	112700	72991429	1163	1163	1163	1163	0
456	20240626	112600	72991429	1163	1163	1163	1163	0
457	20240626	112500	72991429	1163	1163	1163	1163	1
458	20240626	112400	72990266	1160	1160	1160	1160	817
459	20240626	112300	72042546	1161	1161	1161	1161	1
460	20240626	112200	72041385	1163	1163	1163	1163	1
461	20240626	112100	72040222	1162	1162	1162	1162	303
462	20240626	112000	71688136	1162	1162	1162	1162	0
463	20240626	111900	71688136	1162	1162	1162	1162	1
464	20240626	111800	71686974	1162	1162	1162	1162	0
465	20240626	111700	71686974	1162	1162	1162	1162	0
466	20240626	111600	71686974	1162	1162	1162	1162	372
467	20240626	111500	71254710	1163	1163	1163	1163	1
468	20240626	111400	71253547	1162	1162	1162	1162	0
469	20240626	111300	71253547	1162	1163	1163	1162	31
470	20240626	111200	71217524	1162	1163	1163	1162	13
471	20240626	111100	71202406	1163	1162	1163	1162	907
472	20240626	111000	70147641	1162	1162	1162	1162	0
473	20240626	110900	70147641	1162	1161	1162	1160	744
474	20240626	110800	69283978	1161	1161	1161	1161	201
475	20240626	110700	69050617	1162	1161	1162	1161	9
476	20240626	110600	69040167	1161	1161	1161	1161	0
477	20240626	110500	69040167	1161	1161	1161	1161	0
478	20240626	110400	69040167	1161	1161	1161	1161	219
479	20240626	110300	68785908	1161	1161	1161	1161	0
480	20240626	110200	68785908	1161	1161	1161	1161	21
481	20240626	110100	68761527	1161	1161	1161	1161	0
482	20240626	110000	68761527	1161	1161	1161	1161	1
483	20240626	105900	68760366	1160	1160	1160	1160	95
484	20240626	105800	68650166	1161	1161	1161	1161	0
485	20240626	105700	68650166	1161	1161	1161	1161	0
486	20240626	105600	68650166	1161	1161	1161	1161	0
487	20240626	105500	68650166	1161	1161	1161	1161	0
488	20240626	105400	68650166	1161	1161	1161	1161	6
489	20240626	105300	68643200	1161	1161	1161	1161	7
490	20240626	105200	68635073	1156	1156	1156	1156	0
491	20240626	105100	68635073	1156	1156	1156	1156	0
492	20240626	105000	68635073	1156	1159	1159	1156	50
493	20240626	104900	68577238	1161	1161	1161	1161	0
494	20240626	104800	68577238	1161	1161	1161	1161	0
495	20240626	104700	68577238	1161	1161	1161	1161	0
496	20240626	104600	68577238	1161	1161	1161	1161	0
497	20240626	104500	68577238	1161	1161	1161	1161	1
498	20240626	104400	68576077	1161	1161	1161	1161	0
499	20240626	104300	68576077	1161	1159	1161	1159	421
500	20240626	104200	68088136	1159	1159	1159	1159	0
501	20240626	104100	68088136	1159	1159	1159	1159	0
502	20240626	104000	68088136	1159	1158	1159	1158	2
503	20240626	103900	68085819	1155	1155	1155	1155	0
504	20240626	103800	68085819	1155	1155	1155	1155	0
505	20240626	103700	68085819	1155	1155	1155	1155	479
506	20240626	103600	67532574	1155	1155	1155	1155	309
507	20240626	103500	67175679	1155	1155	1155	1155	0
508	20240626	103400	67175679	1155	1155	1155	1155	367
509	20240626	103300	66751794	1155	1156	1156	1155	9498
510	20240626	103200	55777596	1157	1157	1157	1157	20
511	20240626	103100	55754456	1158	1158	1158	1158	3
512	20240626	103000	55750982	1159	1159	1159	1159	1
513	20240626	102900	55749823	1159	1159	1159	1159	0
514	20240626	102800	55749823	1159	1159	1159	1159	0
515	20240626	102700	55749823	1159	1159	1159	1159	0
516	20240626	102600	55749823	1159	1159	1159	1159	0
517	20240626	102500	55749823	1159	1159	1159	1159	0
518	20240626	102400	55749823	1159	1159	1159	1159	0
519	20240626	102300	55749823	1159	1159	1159	1159	0
520	20240626	102200	55749823	1159	1159	1159	1159	1
521	20240626	102100	55748664	1155	1158	1158	1155	628
522	20240626	102000	55022729	1159	1159	1159	1159	0
523	20240626	101900	55022729	1159	1159	1159	1159	0
524	20240626	101800	55022729	1159	1159	1159	1159	0
525	20240626	101700	55022729	1159	1159	1159	1159	0
526	20240626	101600	55022729	1159	1158	1159	1158	830
527	20240626	101500	54060779	1159	1159	1159	1159	0
528	20240626	101400	54060779	1159	1159	1159	1159	0
529	20240626	101300	54060779	1159	1159	1159	1159	0
530	20240626	101200	54060779	1159	1159	1159	1159	0
531	20240626	101100	54060779	1159	1159	1159	1159	0
532	20240626	101000	54060779	1159	1159	1159	1159	1
533	20240626	100900	54059620	1159	1159	1159	1159	0
534	20240626	100800	54059620	1159	1159	1159	1159	8
535	20240626	100700	54050348	1156	1156	1156	1156	0
536	20240626	100600	54050348	1156	1156	1156	1156	1
537	20240626	100500	54049192	1153	1153	1153	1153	0
538	20240626	100400	54049192	1153	1153	1153	1153	0
539	20240626	100300	54049192	1153	1155	1155	1153	500
540	20240626	100200	53472065	1155	1157	1157	1155	845
541	20240626	100100	52495883	1158	1158	1158	1158	111
542	20240626	100000	52367345	1158	1158	1158	1158	0
543	20240626	095900	52367345	1158	1158	1158	1158	0
544	20240626	095800	52367345	1158	1158	1158	1158	0
545	20240626	095700	52367345	1158	1158	1158	1158	0
546	20240626	095600	52367345	1158	1158	1158	1158	0
547	20240626	095500	52367345	1158	1158	1158	1158	500
548	20240626	095400	51788345	1163	1163	1163	1163	0
549	20240626	095300	51788345	1163	1163	1163	1163	0
550	20240626	095200	51788345	1163	1163	1163	1163	0
551	20240626	095100	51788345	1163	1163	1163	1163	0
552	20240626	095000	51788345	1163	1163	1163	1163	0
553	20240626	094900	51788345	1163	1163	1163	1163	0
554	20240626	094800	51788345	1163	1163	1163	1163	0
555	20240626	094700	51788345	1163	1163	1163	1163	4
556	20240626	094600	51783693	1163	1163	1163	1163	9
557	20240626	094500	51773226	1163	1163	1163	1163	1
558	20240626	094400	51772063	1156	1162	1162	1156	139
559	20240626	094300	51611322	1164	1163	1164	1163	201
560	20240626	094200	51377557	1164	1164	1164	1164	0
561	20240626	094100	51377557	1164	1164	1164	1164	0
562	20240626	094000	51377557	1164	1164	1164	1164	0
563	20240626	093900	51377557	1164	1164	1164	1164	20
564	20240626	093800	51354277	1163	1163	1163	1163	1
565	20240626	093700	51353114	1167	1167	1167	1167	0
566	20240626	093600	51353114	1167	1167	1167	1167	60
567	20240626	093500	51283094	1167	1167	1167	1167	44
568	20240626	093400	51231746	1167	1167	1167	1167	15
569	20240626	093300	51214241	1167	1167	1167	1167	238
570	20240626	093200	50936495	1167	1167	1167	1167	12
571	20240626	093100	50922491	1167	1164	1167	1164	859
572	20240626	093000	49920566	1165	1165	1165	1165	0
573	20240626	092900	49920566	1165	1165	1165	1165	0
574	20240626	092800	49920566	1165	1165	1165	1165	1
575	20240626	092700	49919401	1155	1155	1155	1155	5
576	20240626	092600	49913626	1160	1166	1166	1160	104
577	20240626	092500	49792962	1166	1161	1166	1151	2786
578	20240626	092400	46550259	1166	1166	1166	1166	0
579	20240626	092300	46550259	1166	1166	1166	1166	5
580	20240626	092200	46544429	1167	1162	1167	1162	1474
581	20240626	092100	44827818	1162	1160	1162	1160	386
582	20240626	092000	44379948	1160	1160	1160	1160	1
583	20240626	091900	44378788	1160	1160	1160	1160	0
584	20240626	091800	44378788	1160	1160	1160	1160	943
585	20240626	091700	43284908	1154	1166	1166	1142	13261
586	20240626	091600	28051429	1167	1167	1167	1167	0
587	20240626	091500	28051429	1167	1167	1167	1167	0
588	20240626	091400	28051429	1167	1167	1167	1167	521
589	20240626	091300	27443422	1165	1162	1165	1162	6501
590	20240626	091200	19881679	1162	1162	1162	1162	0
591	20240626	091100	19881679	1162	1162	1162	1162	0
592	20240626	091000	19881679	1162	1162	1162	1162	0
593	20240626	090900	19881679	1162	1162	1162	1162	20
594	20240626	090800	19858439	1162	1162	1162	1162	0
595	20240626	090700	19858439	1162	1161	1162	1161	8690
596	20240626	090600	9763246	1163	1163	1163	1163	0
597	20240626	090500	9763246	1163	1163	1163	1163	0
598	20240626	090400	9763246	1163	1160	1163	1160	1056
599	20240626	090300	8537228	1161	1154	1161	1154	9
600	20240626	090200	8526835	1161	1155	1161	1147	6045
601	20240626	090100	1561721	1161	1161	1161	1161	0
602	20240626	090000	1561721	1161	1160	1161	1153	1347