KissMeData/079650/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	195800	15722454	1342	1342	1342	1342	643
3	20240628	195700	15722454	1342	1342	1342	1342	0
4	20240628	195600	15722454	1342	1342	1342	1342	0
5	20240628	195500	15722454	1342	1342	1342	1342	0
6	20240628	195400	15722454	1342	1342	1342	1342	0
7	20240628	195300	15722454	1342	1342	1342	1342	0
8	20240628	195200	15722454	1342	1342	1342	1342	0
9	20240628	195100	15722454	1342	1342	1342	1342	0
10	20240628	195000	15722454	1342	1342	1342	1342	0
11	20240628	194900	15722454	1342	1342	1342	1342	0
12	20240628	194800	15722454	1342	1342	1342	1342	0
13	20240628	194700	15722454	1342	1342	1342	1342	0
14	20240628	194600	15722454	1342	1342	1342	1342	0
15	20240628	194500	15722454	1342	1342	1342	1342	0
16	20240628	194400	15722454	1342	1342	1342	1342	0
17	20240628	194300	15722454	1342	1342	1342	1342	0
18	20240628	194200	15722454	1342	1342	1342	1342	0
19	20240628	194100	15722454	1342	1342	1342	1342	0
20	20240628	194000	15722454	1342	1342	1342	1342	0
21	20240628	193900	15722454	1342	1342	1342	1342	0
22	20240628	193800	15722454	1342	1342	1342	1342	0
23	20240628	193700	15722454	1342	1342	1342	1342	0
24	20240628	193600	15722454	1342	1342	1342	1342	0
25	20240628	193500	15722454	1342	1342	1342	1342	0
26	20240628	193400	15722454	1342	1342	1342	1342	0
27	20240628	193300	15722454	1342	1342	1342	1342	0
28	20240628	193200	15722454	1342	1342	1342	1342	0
29	20240628	193100	15722454	1342	1342	1342	1342	0
30	20240628	193000	15722454	1342	1342	1342	1342	0
31	20240628	192900	15722454	1342	1342	1342	1342	0
32	20240628	192800	15722454	1342	1342	1342	1342	643
33	20240628	192700	15722454	1342	1342	1342	1342	0
34	20240628	192600	15722454	1342	1342	1342	1342	0
35	20240628	192500	15722454	1342	1342	1342	1342	0
36	20240628	192400	15722454	1342	1342	1342	1342	0
37	20240628	192300	15722454	1342	1342	1342	1342	0
38	20240628	192200	15722454	1342	1342	1342	1342	0
39	20240628	192100	15722454	1342	1342	1342	1342	0
40	20240628	192000	15722454	1342	1342	1342	1342	0
41	20240628	191900	15722454	1342	1342	1342	1342	0
42	20240628	191800	15722454	1342	1342	1342	1342	0
43	20240628	191700	15722454	1342	1342	1342	1342	0
44	20240628	191600	15722454	1342	1342	1342	1342	0
45	20240628	191500	15722454	1342	1342	1342	1342	0
46	20240628	191400	15722454	1342	1342	1342	1342	0
47	20240628	191300	15722454	1342	1342	1342	1342	0
48	20240628	191200	15722454	1342	1342	1342	1342	0
49	20240628	191100	15722454	1342	1342	1342	1342	0
50	20240628	191000	15722454	1342	1342	1342	1342	0
51	20240628	190900	15722454	1342	1342	1342	1342	0
52	20240628	190800	15722454	1342	1342	1342	1342	0
53	20240628	190700	15722454	1342	1342	1342	1342	0
54	20240628	190600	15722454	1342	1342	1342	1342	0
55	20240628	190500	15722454	1342	1342	1342	1342	0
56	20240628	190400	15722454	1342	1342	1342	1342	0
57	20240628	190300	15722454	1342	1342	1342	1342	0
58	20240628	190200	15722454	1342	1342	1342	1342	0
59	20240628	190100	15722454	1342	1342	1342	1342	0
60	20240628	190000	15722454	1342	1342	1342	1342	0
61	20240628	185900	15722454	1342	1342	1342	1342	0
62	20240628	185800	15722454	1342	1342	1342	1342	643
63	20240628	185700	15722454	1342	1342	1342	1342	0
64	20240628	185600	15722454	1342	1342	1342	1342	0
65	20240628	185500	15722454	1342	1342	1342	1342	0
66	20240628	185400	15722454	1342	1342	1342	1342	0
67	20240628	185300	15722454	1342	1342	1342	1342	0
68	20240628	185200	15722454	1342	1342	1342	1342	0
69	20240628	185100	15722454	1342	1342	1342	1342	0
70	20240628	185000	15722454	1342	1342	1342	1342	0
71	20240628	184900	15722454	1342	1342	1342	1342	0
72	20240628	184800	15722454	1342	1342	1342	1342	0
73	20240628	184700	15722454	1342	1342	1342	1342	0
74	20240628	184600	15722454	1342	1342	1342	1342	0
75	20240628	184500	15722454	1342	1342	1342	1342	0
76	20240628	184400	15722454	1342	1342	1342	1342	0
77	20240628	184300	15722454	1342	1342	1342	1342	0
78	20240628	184200	15722454	1342	1342	1342	1342	0
79	20240628	184100	15722454	1342	1342	1342	1342	0
80	20240628	184000	15722454	1342	1342	1342	1342	0
81	20240628	183900	15722454	1342	1342	1342	1342	0
82	20240628	183800	15722454	1342	1342	1342	1342	0
83	20240628	183700	15722454	1342	1342	1342	1342	0
84	20240628	183600	15722454	1342	1342	1342	1342	0
85	20240628	183500	15722454	1342	1342	1342	1342	0
86	20240628	183400	15722454	1342	1342	1342	1342	0
87	20240628	183300	15722454	1342	1342	1342	1342	0
88	20240628	183200	15722454	1342	1342	1342	1342	0
89	20240628	183100	15722454	1342	1342	1342	1342	0
90	20240628	183000	15722454	1342	1342	1342	1342	0
91	20240628	182900	15722454	1342	1342	1342	1342	0
92	20240628	182800	15722454	1342	1342	1342	1342	643
93	20240628	182700	15722454	1342	1342	1342	1342	0
94	20240628	182600	15722454	1342	1342	1342	1342	0
95	20240628	182500	15722454	1342	1342	1342	1342	0
96	20240628	182400	15722454	1342	1342	1342	1342	0
97	20240628	182300	15722454	1342	1342	1342	1342	0
98	20240628	182200	15722454	1342	1342	1342	1342	0
99	20240628	182100	15722454	1342	1342	1342	1342	0
100	20240628	182000	15722454	1342	1342	1342	1342	0
101	20240628	181900	15722454	1342	1342	1342	1342	0
102	20240628	181800	15722454	1342	1342	1342	1342	0
103	20240628	181700	15722454	1342	1342	1342	1342	0
104	20240628	181600	15722454	1342	1342	1342	1342	0
105	20240628	181500	15722454	1342	1342	1342	1342	0
106	20240628	181400	15722454	1342	1342	1342	1342	0
107	20240628	181300	15722454	1342	1342	1342	1342	0
108	20240628	181200	15722454	1342	1342	1342	1342	0
109	20240628	181100	15722454	1342	1342	1342	1342	0
110	20240628	181000	15722454	1342	1342	1342	1342	0
111	20240628	180900	15722454	1342	1342	1342	1342	0
112	20240628	180800	15722454	1342	1342	1342	1342	0
113	20240628	180700	15722454	1342	1342	1342	1342	0
114	20240628	180600	15722454	1342	1342	1342	1342	0
115	20240628	180500	15722454	1342	1342	1342	1342	0
116	20240628	180400	15722454	1342	1342	1342	1342	0
117	20240628	180300	15722454	1342	1342	1342	1342	0
118	20240628	180200	15722454	1342	1342	1342	1342	0
119	20240628	180100	15722454	1342	1342	1342	1342	0
120	20240628	180000	15722454	1342	1342	1342	1342	0
121	20240628	175900	15722454	1342	1342	1342	1342	0
122	20240628	175800	15722454	1342	1342	1342	1342	643
123	20240628	175700	15722454	1342	1342	1342	1342	0
124	20240628	175600	15722454	1342	1342	1342	1342	0
125	20240628	175500	15722454	1342	1342	1342	1342	0
126	20240628	175400	15722454	1342	1342	1342	1342	0
127	20240628	175300	15722454	1342	1342	1342	1342	0
128	20240628	175200	15722454	1342	1342	1342	1342	0
129	20240628	175100	15722454	1342	1342	1342	1342	0
130	20240628	175000	15722454	1342	1342	1342	1342	0
131	20240628	174900	15722454	1342	1342	1342	1342	0
132	20240628	174800	15722454	1342	1342	1342	1342	0
133	20240628	174700	15722454	1342	1342	1342	1342	0
134	20240628	174600	15722454	1342	1342	1342	1342	0
135	20240628	174500	15722454	1342	1342	1342	1342	0
136	20240628	174400	15722454	1342	1342	1342	1342	0
137	20240628	174300	15722454	1342	1342	1342	1342	0
138	20240628	174200	15722454	1342	1342	1342	1342	0
139	20240628	174100	15722454	1342	1342	1342	1342	0
140	20240628	174000	15722454	1342	1342	1342	1342	0
141	20240628	173900	15722454	1342	1342	1342	1342	0
142	20240628	173800	15722454	1342	1342	1342	1342	0
143	20240628	173700	15722454	1342	1342	1342	1342	0
144	20240628	173600	15722454	1342	1342	1342	1342	0
145	20240628	173500	15722454	1342	1342	1342	1342	0
146	20240628	173400	15722454	1342	1342	1342	1342	0
147	20240628	173300	15722454	1342	1342	1342	1342	0
148	20240628	173200	15722454	1342	1342	1342	1342	0
149	20240628	173100	15722454	1342	1342	1342	1342	0
150	20240628	173000	15722454	1342	1342	1342	1342	0
151	20240628	172900	15722454	1342	1342	1342	1342	0
152	20240628	172800	15722454	1342	1342	1342	1342	643
153	20240628	172700	15722454	1342	1342	1342	1342	0
154	20240628	172600	15722454	1342	1342	1342	1342	0
155	20240628	172500	15722454	1342	1342	1342	1342	0
156	20240628	172400	15722454	1342	1342	1342	1342	0
157	20240628	172300	15722454	1342	1342	1342	1342	0
158	20240628	172200	15722454	1342	1342	1342	1342	0
159	20240628	172100	15722454	1342	1342	1342	1342	0
160	20240628	172000	15722454	1342	1342	1342	1342	0
161	20240628	171900	15722454	1342	1342	1342	1342	0
162	20240628	171800	15722454	1342	1342	1342	1342	0
163	20240628	171700	15722454	1342	1342	1342	1342	0
164	20240628	171600	15722454	1342	1342	1342	1342	0
165	20240628	171500	15722454	1342	1342	1342	1342	0
166	20240628	171400	15722454	1342	1342	1342	1342	0
167	20240628	171300	15722454	1342	1342	1342	1342	0
168	20240628	171200	15722454	1342	1342	1342	1342	0
169	20240628	171100	15722454	1342	1342	1342	1342	0
170	20240628	171000	15722454	1342	1342	1342	1342	0
171	20240628	170900	15722454	1342	1342	1342	1342	0
172	20240628	170800	15722454	1342	1342	1342	1342	0
173	20240628	170700	15722454	1342	1342	1342	1342	0
174	20240628	170600	15722454	1342	1342	1342	1342	0
175	20240628	170500	15722454	1342	1342	1342	1342	0
176	20240628	170400	15722454	1342	1342	1342	1342	0
177	20240628	170300	15722454	1342	1342	1342	1342	0
178	20240628	170200	15722454	1342	1342	1342	1342	0
179	20240628	170100	15722454	1342	1342	1342	1342	0
180	20240628	170000	15722454	1342	1342	1342	1342	0
181	20240628	165900	15722454	1342	1342	1342	1342	0
182	20240628	165800	15722454	1342	1342	1342	1342	643
183	20240628	165700	15722454	1342	1342	1342	1342	0
184	20240628	165600	15722454	1342	1342	1342	1342	0
185	20240628	165500	15722454	1342	1342	1342	1342	0
186	20240628	165400	15722454	1342	1342	1342	1342	0
187	20240628	165300	15722454	1342	1342	1342	1342	0
188	20240628	165200	15722454	1342	1342	1342	1342	0
189	20240628	165100	15722454	1342	1342	1342	1342	0
190	20240628	165000	15722454	1342	1342	1342	1342	0
191	20240628	164900	15722454	1342	1342	1342	1342	0
192	20240628	164800	15722454	1342	1342	1342	1342	0
193	20240628	164700	15722454	1342	1342	1342	1342	0
194	20240628	164600	15722454	1342	1342	1342	1342	0
195	20240628	164500	15722454	1342	1342	1342	1342	0
196	20240628	164400	15722454	1342	1342	1342	1342	0
197	20240628	164300	15722454	1342	1342	1342	1342	0
198	20240628	164200	15722454	1342	1342	1342	1342	0
199	20240628	164100	15722454	1342	1342	1342	1342	0
200	20240628	164000	15722454	1342	1342	1342	1342	0
201	20240628	163900	15722454	1342	1342	1342	1342	0
202	20240628	163800	15722454	1342	1342	1342	1342	0
203	20240628	163700	15722454	1342	1342	1342	1342	0
204	20240628	163600	15722454	1342	1342	1342	1342	0
205	20240628	163500	15722454	1342	1342	1342	1342	0
206	20240628	163400	15722454	1342	1342	1342	1342	0
207	20240628	163300	15722454	1342	1342	1342	1342	0
208	20240628	163200	15722454	1342	1342	1342	1342	0
209	20240628	163100	15722454	1342	1342	1342	1342	0
210	20240628	163000	15722454	1342	1342	1342	1342	0
211	20240628	162900	15722454	1342	1342	1342	1342	0
212	20240628	162800	15722454	1342	1342	1342	1342	643
213	20240628	162700	15722454	1342	1342	1342	1342	0
214	20240628	162600	15722454	1342	1342	1342	1342	0
215	20240628	162500	15722454	1342	1342	1342	1342	0
216	20240628	162400	15722454	1342	1342	1342	1342	0
217	20240628	162300	15722454	1342	1342	1342	1342	0
218	20240628	162200	15722454	1342	1342	1342	1342	0
219	20240628	162100	15722454	1342	1342	1342	1342	0
220	20240628	162000	15722454	1342	1342	1342	1342	0
221	20240628	161900	15722454	1342	1342	1342	1342	0
222	20240628	161800	15722454	1342	1342	1342	1342	0
223	20240628	161700	15722454	1342	1342	1342	1342	0
224	20240628	161600	15722454	1342	1342	1342	1342	0
225	20240628	161500	15722454	1342	1342	1342	1342	0
226	20240628	161400	15722454	1342	1342	1342	1342	0
227	20240628	161300	15722454	1342	1342	1342	1342	0
228	20240628	161200	15722454	1342	1342	1342	1342	0
229	20240628	161100	15722454	1342	1342	1342	1342	0
230	20240628	161000	15722454	1342	1342	1342	1342	0
231	20240628	160900	15722454	1342	1342	1342	1342	0
232	20240628	160800	15722454	1342	1342	1342	1342	0
233	20240628	160700	15722454	1342	1342	1342	1342	0
234	20240628	160600	15722454	1342	1342	1342	1342	0
235	20240628	160500	15722454	1342	1342	1342	1342	0
236	20240628	160400	15722454	1342	1342	1342	1342	0
237	20240628	160300	15722454	1342	1342	1342	1342	0
238	20240628	160200	15722454	1342	1342	1342	1342	0
239	20240628	160100	15722454	1342	1342	1342	1342	0
240	20240628	160000	15722454	1342	1342	1342	1342	0
241	20240628	155900	15722454	1342	1342	1342	1342	0
242	20240628	155800	15722454	1342	1342	1342	1342	643
243	20240628	155700	15722454	1342	1342	1342	1342	0
244	20240628	155600	15722454	1342	1342	1342	1342	0
245	20240628	155500	15722454	1342	1342	1342	1342	0
246	20240628	155400	15722454	1342	1342	1342	1342	0
247	20240628	155300	15722454	1342	1342	1342	1342	0
248	20240628	155200	15722454	1342	1342	1342	1342	0
249	20240628	155100	15722454	1342	1342	1342	1342	0
250	20240628	155000	15722454	1342	1342	1342	1342	0
251	20240628	154900	15722454	1342	1342	1342	1342	0
252	20240628	154800	15722454	1342	1342	1342	1342	0
253	20240628	154700	15722454	1342	1342	1342	1342	0
254	20240628	154600	15722454	1342	1342	1342	1342	0
255	20240628	154500	15722454	1342	1342	1342	1342	0
256	20240628	154400	15722454	1342	1342	1342	1342	0
257	20240628	154300	15722454	1342	1342	1342	1342	0
258	20240628	154200	15722454	1342	1342	1342	1342	0
259	20240628	154100	15722454	1342	1342	1342	1342	0
260	20240628	154000	15722454	1342	1342	1342	1342	0
261	20240628	153900	15722454	1342	1342	1342	1342	0
262	20240628	153800	15722454	1342	1342	1342	1342	0
263	20240628	153700	15722454	1342	1342	1342	1342	0
264	20240628	153600	15722454	1342	1342	1342	1342	0
265	20240628	153500	15722454	1342	1342	1342	1342	0
266	20240628	153400	15722454	1342	1342	1342	1342	0
267	20240628	153300	15722454	1342	1342	1342	1342	0
268	20240628	153200	15722454	1342	1342	1342	1342	0
269	20240628	153100	15722454	1342	1342	1342	1342	0
270	20240628	153000	15722454	1342	1342	1342	1342	643
271	20240628	152900	14859548	1346	1346	1346	1346	0
272	20240628	152800	14859548	1346	1346	1346	1346	0
273	20240628	152700	14859548	1346	1346	1346	1346	0
274	20240628	152600	14859548	1346	1346	1346	1346	0
275	20240628	152500	14859548	1346	1346	1346	1346	0
276	20240628	152400	14859548	1346	1346	1346	1346	0
277	20240628	152300	14859548	1346	1346	1346	1346	0
278	20240628	152200	14859548	1346	1346	1346	1346	0
279	20240628	152100	14859548	1346	1346	1346	1346	0
280	20240628	152000	14859548	1346	1346	1346	1346	0
281	20240628	151900	14859548	1346	1346	1346	1346	0
282	20240628	151800	14859548	1346	1343	1346	1342	146
283	20240628	151700	14663537	1346	1346	1346	1346	1
284	20240628	151600	14662191	1343	1344	1344	1343	257
285	20240628	151500	14317032	1347	1347	1347	1347	0
286	20240628	151400	14317032	1347	1347	1347	1347	0
287	20240628	151300	14317032	1347	1347	1347	1347	0
288	20240628	151200	14317032	1347	1347	1347	1347	0
289	20240628	151100	14317032	1347	1347	1347	1347	0
290	20240628	151000	14317032	1347	1347	1347	1347	0
291	20240628	150900	14317032	1347	1347	1347	1347	0
292	20240628	150800	14317032	1347	1347	1347	1347	0
293	20240628	150700	14317032	1347	1347	1347	1347	1000
294	20240628	150600	12970032	1347	1347	1347	1347	0
295	20240628	150500	12970032	1347	1347	1347	1347	0
296	20240628	150400	12970032	1347	1347	1347	1347	0
297	20240628	150300	12970032	1347	1347	1347	1347	0
298	20240628	150200	12970032	1347	1347	1347	1347	0
299	20240628	150100	12970032	1347	1345	1347	1345	435
300	20240628	150000	12384955	1345	1345	1345	1345	0
301	20240628	145900	12384955	1345	1345	1345	1345	0
302	20240628	145800	12384955	1345	1345	1345	1345	0
303	20240628	145700	12384955	1345	1345	1345	1345	0
304	20240628	145600	12384955	1345	1345	1345	1345	0
305	20240628	145500	12384955	1345	1345	1345	1345	0
306	20240628	145400	12384955	1345	1345	1345	1345	0
307	20240628	145300	12384955	1345	1345	1345	1345	0
308	20240628	145200	12384955	1345	1345	1345	1345	0
309	20240628	145100	12384955	1345	1345	1345	1345	0
310	20240628	145000	12384955	1345	1345	1345	1345	0
311	20240628	144900	12384955	1345	1345	1345	1345	0
312	20240628	144800	12384955	1345	1345	1345	1345	5
313	20240628	144700	12378230	1344	1344	1344	1344	0
314	20240628	144600	12378230	1344	1344	1344	1344	0
315	20240628	144500	12378230	1344	1344	1344	1344	0
316	20240628	144400	12378230	1344	1344	1344	1344	0
317	20240628	144300	12378230	1344	1344	1344	1344	0
318	20240628	144200	12378230	1344	1344	1344	1344	0
319	20240628	144100	12378230	1344	1344	1344	1344	0
320	20240628	144000	12378230	1344	1344	1344	1344	0
321	20240628	143900	12378230	1344	1344	1344	1344	0
322	20240628	143800	12378230	1344	1344	1344	1344	0
323	20240628	143700	12378230	1344	1344	1344	1344	0
324	20240628	143600	12378230	1344	1344	1344	1344	0
325	20240628	143500	12378230	1344	1344	1344	1344	0
326	20240628	143400	12378230	1344	1344	1344	1344	0
327	20240628	143300	12378230	1344	1344	1344	1344	0
328	20240628	143200	12378230	1344	1344	1344	1344	0
329	20240628	143100	12378230	1344	1344	1344	1344	0
330	20240628	143000	12378230	1344	1344	1344	1344	0
331	20240628	142900	12378230	1344	1344	1344	1344	0
332	20240628	142800	12378230	1344	1344	1344	1344	0
333	20240628	142700	12378230	1344	1344	1344	1344	56
334	20240628	142600	12302966	1344	1344	1344	1344	0
335	20240628	142500	12302966	1344	1344	1344	1344	0
336	20240628	142400	12302966	1344	1344	1344	1344	0
337	20240628	142300	12302966	1344	1344	1344	1344	175
338	20240628	142200	12067766	1344	1344	1344	1344	0
339	20240628	142100	12067766	1344	1344	1344	1344	0
340	20240628	142000	12067766	1344	1344	1344	1344	166
341	20240628	141900	11844662	1344	1344	1344	1344	3
342	20240628	141800	11840630	1345	1345	1345	1345	0
343	20240628	141700	11840630	1345	1345	1345	1345	301
344	20240628	141600	11435785	1346	1346	1346	1346	0
345	20240628	141500	11435785	1346	1346	1346	1346	159
346	20240628	141400	11221771	1346	1346	1346	1346	201
347	20240628	141300	10951225	1346	1346	1346	1346	0
348	20240628	141200	10951225	1346	1346	1346	1346	0
349	20240628	141100	10951225	1346	1346	1346	1346	0
350	20240628	141000	10951225	1346	1346	1346	1346	0
351	20240628	140900	10951225	1346	1346	1346	1346	300
352	20240628	140800	10547425	1346	1346	1346	1346	0
353	20240628	140700	10547425	1346	1346	1346	1346	0
354	20240628	140600	10547425	1346	1346	1346	1346	0
355	20240628	140500	10547425	1346	1346	1346	1346	3
356	20240628	140400	10543387	1346	1346	1346	1346	0
357	20240628	140300	10543387	1346	1346	1346	1346	0
358	20240628	140200	10543387	1346	1346	1346	1346	20
359	20240628	140100	10516467	1347	1347	1347	1347	0
360	20240628	140000	10516467	1347	1347	1347	1347	81
361	20240628	135900	10407360	1347	1347	1347	1347	0
362	20240628	135800	10407360	1347	1347	1347	1347	1
363	20240628	135700	10406013	1341	1341	1341	1341	0
364	20240628	135600	10406013	1341	1341	1341	1341	0
365	20240628	135500	10406013	1341	1341	1341	1341	0
366	20240628	135400	10406013	1341	1341	1341	1341	0
367	20240628	135300	10406013	1341	1341	1341	1341	0
368	20240628	135200	10406013	1341	1341	1341	1341	0
369	20240628	135100	10406013	1341	1341	1341	1341	0
370	20240628	135000	10406013	1341	1341	1341	1341	0
371	20240628	134900	10406013	1341	1341	1341	1341	0
372	20240628	134800	10406013	1341	1341	1341	1341	0
373	20240628	134700	10406013	1341	1341	1341	1341	0
374	20240628	134600	10406013	1341	1341	1341	1341	0
375	20240628	134500	10406013	1341	1341	1341	1341	0
376	20240628	134400	10406013	1341	1341	1341	1341	0
377	20240628	134300	10406013	1341	1341	1341	1341	0
378	20240628	134200	10406013	1341	1341	1341	1341	0
379	20240628	134100	10406013	1341	1341	1341	1341	0
380	20240628	134000	10406013	1341	1341	1341	1341	0
381	20240628	133900	10406013	1341	1341	1341	1341	0
382	20240628	133800	10406013	1341	1341	1341	1341	0
383	20240628	133700	10406013	1341	1341	1341	1341	1
384	20240628	133600	10404672	1348	1348	1348	1348	0
385	20240628	133500	10404672	1348	1348	1348	1348	0
386	20240628	133400	10404672	1348	1348	1348	1348	0
387	20240628	133300	10404672	1348	1348	1348	1348	100
388	20240628	133200	10269872	1348	1348	1348	1348	0
389	20240628	133100	10269872	1348	1348	1348	1348	0
390	20240628	133000	10269872	1348	1348	1348	1348	0
391	20240628	132900	10269872	1348	1348	1348	1348	0
392	20240628	132800	10269872	1348	1348	1348	1348	0
393	20240628	132700	10269872	1348	1348	1348	1348	0
394	20240628	132600	10269872	1348	1348	1348	1348	0
395	20240628	132500	10269872	1348	1348	1348	1348	1
396	20240628	132400	10268524	1341	1341	1341	1341	0
397	20240628	132300	10268524	1341	1341	1341	1341	0
398	20240628	132200	10268524	1341	1341	1341	1341	0
399	20240628	132100	10268524	1341	1341	1341	1341	0
400	20240628	132000	10268524	1341	1341	1341	1341	0
401	20240628	131900	10268524	1341	1341	1341	1341	0
402	20240628	131800	10268524	1341	1341	1341	1341	0
403	20240628	131700	10268524	1341	1341	1341	1341	0
404	20240628	131600	10268524	1341	1341	1341	1341	0
405	20240628	131500	10268524	1341	1341	1341	1341	0
406	20240628	131400	10268524	1341	1341	1341	1341	0
407	20240628	131300	10268524	1341	1341	1341	1341	5
408	20240628	131200	10261819	1354	1354	1354	1354	0
409	20240628	131100	10261819	1354	1354	1354	1354	0
410	20240628	131000	10261819	1354	1354	1354	1354	0
411	20240628	130900	10261819	1354	1354	1354	1354	0
412	20240628	130800	10261819	1354	1354	1354	1354	0
413	20240628	130700	10261819	1354	1354	1354	1354	0
414	20240628	130600	10261819	1354	1354	1354	1354	0
415	20240628	130500	10261819	1354	1354	1354	1354	0
416	20240628	130400	10261819	1354	1354	1354	1354	0
417	20240628	130300	10261819	1354	1354	1354	1354	0
418	20240628	130200	10261819	1354	1354	1354	1354	0
419	20240628	130100	10261819	1354	1354	1354	1354	0
420	20240628	130000	10261819	1354	1354	1354	1354	0
421	20240628	125900	10261819	1354	1354	1354	1354	0
422	20240628	125800	10261819	1354	1354	1354	1354	0
423	20240628	125700	10261819	1354	1354	1354	1354	0
424	20240628	125600	10261819	1354	1354	1354	1354	0
425	20240628	125500	10261819	1354	1354	1354	1354	0
426	20240628	125400	10261819	1354	1354	1354	1354	0
427	20240628	125300	10261819	1354	1354	1354	1354	0
428	20240628	125200	10261819	1354	1354	1354	1354	0
429	20240628	125100	10261819	1354	1354	1354	1354	0
430	20240628	125000	10261819	1354	1354	1354	1354	1
431	20240628	124900	10260465	1338	1338	1338	1338	0
432	20240628	124800	10260465	1338	1338	1338	1338	0
433	20240628	124700	10260465	1338	1338	1338	1338	0
434	20240628	124600	10260465	1338	1338	1338	1338	0
435	20240628	124500	10260465	1338	1338	1338	1338	0
436	20240628	124400	10260465	1338	1338	1338	1338	100
437	20240628	124300	10126665	1355	1355	1355	1355	0
438	20240628	124200	10126665	1355	1355	1355	1355	0
439	20240628	124100	10126665	1355	1355	1355	1355	0
440	20240628	124000	10126665	1355	1355	1355	1355	0
441	20240628	123900	10126665	1355	1355	1355	1355	0
442	20240628	123800	10126665	1355	1355	1355	1355	0
443	20240628	123700	10126665	1355	1355	1355	1355	35
444	20240628	123600	10079240	1355	1355	1355	1355	0
445	20240628	123500	10079240	1355	1355	1355	1355	0
446	20240628	123400	10079240	1355	1355	1355	1355	0
447	20240628	123300	10079240	1355	1355	1355	1355	0
448	20240628	123200	10079240	1355	1355	1355	1355	0
449	20240628	123100	10079240	1355	1355	1355	1355	0
450	20240628	123000	10079240	1355	1355	1355	1355	2
451	20240628	122900	10076530	1355	1355	1355	1355	0
452	20240628	122800	10076530	1355	1355	1355	1355	0
453	20240628	122700	10076530	1355	1355	1355	1355	1
454	20240628	122600	10075175	1341	1341	1341	1341	0
455	20240628	122500	10075175	1341	1337	1341	1337	600
456	20240628	122400	9272175	1356	1356	1356	1356	0
457	20240628	122300	9272175	1356	1356	1356	1356	0
458	20240628	122200	9272175	1356	1356	1356	1356	0
459	20240628	122100	9272175	1356	1356	1356	1356	10
460	20240628	122000	9258615	1356	1356	1356	1356	0
461	20240628	121900	9258615	1356	1356	1356	1356	100
462	20240628	121800	9123015	1356	1356	1356	1356	0
463	20240628	121700	9123015	1356	1356	1356	1356	1
464	20240628	121600	9121659	1336	1336	1336	1336	8
465	20240628	121500	9110971	1316	1364	1369	1312	2066
466	20240628	121400	6308692	1364	1365	1365	1364	2516
467	20240628	121300	2876846	1365	1365	1365	1365	0
468	20240628	121200	2876846	1365	1365	1365	1365	0
469	20240628	121100	2876846	1365	1365	1365	1365	0
470	20240628	121000	2876846	1365	1368	1368	1365	100
471	20240628	120900	2740262	1369	1369	1369	1369	0
472	20240628	120800	2740262	1369	1369	1369	1369	0
473	20240628	120700	2740262	1369	1369	1369	1369	0
474	20240628	120600	2740262	1369	1369	1369	1369	0
475	20240628	120500	2740262	1369	1369	1369	1369	0
476	20240628	120400	2740262	1369	1369	1369	1369	0
477	20240628	120300	2740262	1369	1369	1369	1369	0
478	20240628	120200	2740262	1369	1369	1369	1369	0
479	20240628	120100	2740262	1369	1369	1369	1369	0
480	20240628	120000	2740262	1369	1369	1369	1369	3
481	20240628	115900	2736155	1369	1369	1369	1369	0
482	20240628	115800	2736155	1369	1369	1369	1369	0
483	20240628	115700	2736155	1369	1369	1369	1369	0
484	20240628	115600	2736155	1369	1369	1369	1369	0
485	20240628	115500	2736155	1369	1369	1369	1369	0
486	20240628	115400	2736155	1369	1369	1369	1369	0
487	20240628	115300	2736155	1369	1369	1369	1369	0
488	20240628	115200	2736155	1369	1369	1369	1369	0
489	20240628	115100	2736155	1369	1369	1369	1369	0
490	20240628	115000	2736155	1369	1369	1369	1369	0
491	20240628	114900	2736155	1369	1369	1369	1369	0
492	20240628	114800	2736155	1369	1369	1369	1369	0
493	20240628	114700	2736155	1369	1369	1369	1369	0
494	20240628	114600	2736155	1369	1369	1369	1369	0
495	20240628	114500	2736155	1369	1369	1369	1369	0
496	20240628	114400	2736155	1369	1369	1369	1369	0
497	20240628	114300	2736155	1369	1369	1369	1369	0
498	20240628	114200	2736155	1369	1369	1369	1369	0
499	20240628	114100	2736155	1369	1369	1369	1369	0
500	20240628	114000	2736155	1369	1369	1369	1369	0
501	20240628	113900	2736155	1369	1369	1369	1369	0
502	20240628	113800	2736155	1369	1369	1369	1369	0
503	20240628	113700	2736155	1369	1369	1369	1369	0
504	20240628	113600	2736155	1369	1369	1369	1369	10
505	20240628	113500	2722465	1369	1369	1369	1369	0
506	20240628	113400	2722465	1369	1369	1369	1369	0
507	20240628	113300	2722465	1369	1369	1369	1369	0
508	20240628	113200	2722465	1369	1369	1369	1369	0
509	20240628	113100	2722465	1369	1369	1369	1369	0
510	20240628	113000	2722465	1369	1370	1370	1369	61
511	20240628	112900	2638954	1373	1373	1373	1373	0
512	20240628	112800	2638954	1373	1373	1373	1373	0
513	20240628	112700	2638954	1373	1373	1373	1373	0
514	20240628	112600	2638954	1373	1373	1373	1373	0
515	20240628	112500	2638954	1373	1373	1373	1373	0
516	20240628	112400	2638954	1373	1373	1373	1373	0
517	20240628	112300	2638954	1373	1373	1373	1373	0
518	20240628	112200	2638954	1373	1373	1373	1373	0
519	20240628	112100	2638954	1373	1373	1373	1373	0
520	20240628	112000	2638954	1373	1373	1373	1373	0
521	20240628	111900	2638954	1373	1373	1373	1373	0
522	20240628	111800	2638954	1373	1373	1373	1373	0
523	20240628	111700	2638954	1373	1373	1373	1373	0
524	20240628	111600	2638954	1373	1373	1373	1373	0
525	20240628	111500	2638954	1373	1373	1373	1373	0
526	20240628	111400	2638954	1373	1373	1373	1373	0
527	20240628	111300	2638954	1373	1373	1373	1373	0
528	20240628	111200	2638954	1373	1373	1373	1373	0
529	20240628	111100	2638954	1373	1373	1373	1373	0
530	20240628	111000	2638954	1373	1373	1373	1373	0
531	20240628	110900	2638954	1373	1373	1373	1373	0
532	20240628	110800	2638954	1373	1373	1373	1373	0
533	20240628	110700	2638954	1373	1373	1373	1373	0
534	20240628	110600	2638954	1373	1373	1373	1373	0
535	20240628	110500	2638954	1373	1373	1373	1373	0
536	20240628	110400	2638954	1373	1373	1373	1373	0
537	20240628	110300	2638954	1373	1373	1373	1373	1
538	20240628	110200	2637581	1369	1369	1369	1369	0
539	20240628	110100	2637581	1369	1369	1369	1369	0
540	20240628	110000	2637581	1369	1369	1369	1369	0
541	20240628	105900	2637581	1369	1369	1369	1369	0
542	20240628	105800	2637581	1369	1369	1369	1369	0
543	20240628	105700	2637581	1369	1369	1369	1369	0
544	20240628	105600	2637581	1369	1369	1369	1369	0
545	20240628	105500	2637581	1369	1369	1369	1369	0
546	20240628	105400	2637581	1369	1369	1369	1369	0
547	20240628	105300	2637581	1369	1369	1369	1369	0
548	20240628	105200	2637581	1369	1369	1369	1369	0
549	20240628	105100	2637581	1369	1369	1369	1369	0
550	20240628	105000	2637581	1369	1369	1369	1369	0
551	20240628	104900	2637581	1369	1369	1369	1369	0
552	20240628	104800	2637581	1369	1369	1369	1369	0
553	20240628	104700	2637581	1369	1369	1369	1369	0
554	20240628	104600	2637581	1369	1369	1369	1369	0
555	20240628	104500	2637581	1369	1369	1369	1369	0
556	20240628	104400	2637581	1369	1369	1369	1369	0
557	20240628	104300	2637581	1369	1369	1369	1369	0
558	20240628	104200	2637581	1369	1369	1369	1369	0
559	20240628	104100	2637581	1369	1369	1369	1369	0
560	20240628	104000	2637581	1369	1369	1369	1369	0
561	20240628	103900	2637581	1369	1369	1369	1369	0
562	20240628	103800	2637581	1369	1369	1369	1369	0
563	20240628	103700	2637581	1369	1369	1369	1369	0
564	20240628	103600	2637581	1369	1369	1369	1369	0
565	20240628	103500	2637581	1369	1369	1369	1369	0
566	20240628	103400	2637581	1369	1369	1369	1369	0
567	20240628	103300	2637581	1369	1369	1369	1369	0
568	20240628	103200	2637581	1369	1369	1369	1369	0
569	20240628	103100	2637581	1369	1369	1369	1369	0
570	20240628	103000	2637581	1369	1369	1369	1369	0
571	20240628	102900	2637581	1369	1369	1369	1369	0
572	20240628	102800	2637581	1369	1369	1369	1369	0
573	20240628	102700	2637581	1369	1369	1369	1369	0
574	20240628	102600	2637581	1369	1369	1369	1369	0
575	20240628	102500	2637581	1369	1369	1369	1369	0
576	20240628	102400	2637581	1369	1369	1369	1369	0
577	20240628	102300	2637581	1369	1369	1369	1369	0
578	20240628	102200	2637581	1369	1369	1369	1369	0
579	20240628	102100	2637581	1369	1369	1369	1369	0
580	20240628	102000	2637581	1369	1369	1369	1369	0
581	20240628	101900	2637581	1369	1370	1370	1369	95
582	20240628	101800	2507433	1370	1370	1370	1370	0
583	20240628	101700	2507433	1370	1370	1370	1370	152
584	20240628	101600	2299193	1368	1368	1368	1368	2
585	20240628	101500	2296457	1368	1368	1368	1368	0
586	20240628	101400	2296457	1368	1368	1368	1368	0
587	20240628	101300	2296457	1368	1368	1368	1368	0
588	20240628	101200	2296457	1368	1368	1368	1368	0
589	20240628	101100	2296457	1368	1368	1368	1368	2
590	20240628	101000	2293721	1368	1368	1368	1368	0
591	20240628	100900	2293721	1368	1368	1368	1368	0
592	20240628	100800	2293721	1368	1368	1368	1368	0
593	20240628	100700	2293721	1368	1368	1368	1368	0
594	20240628	100600	2293721	1368	1368	1368	1368	0
595	20240628	100500	2293721	1368	1368	1368	1368	0
596	20240628	100400	2293721	1368	1368	1368	1368	1480
597	20240628	100300	269081	1368	1368	1368	1368	0
598	20240628	100200	269081	1368	1368	1368	1368	0
599	20240628	100100	269081	1368	1368	1368	1368	0
600	20240628	100000	269081	1368	1368	1368	1368	0
601	20240628	095900	269081	1368	1368	1368	1368	0
602	20240628	095800	269081	1368	1368	1368	1368	0
603	20240628	095700	269081	1368	1368	1368	1368	0
604	20240628	095600	269081	1368	1368	1368	1368	0
605	20240628	095500	269081	1368	1368	1368	1368	0
606	20240628	095400	269081	1368	1368	1368	1368	0
607	20240628	095300	269081	1368	1368	1368	1368	0
608	20240628	095200	269081	1368	1368	1368	1368	0
609	20240628	095100	269081	1368	1368	1368	1368	0
610	20240628	095000	269081	1368	1368	1368	1368	0
611	20240628	094900	269081	1368	1368	1368	1368	0
612	20240628	094800	269081	1368	1368	1368	1368	0
613	20240628	094700	269081	1368	1368	1368	1368	0
614	20240628	094600	269081	1368	1368	1368	1368	0
615	20240628	094500	269081	1368	1368	1368	1368	0
616	20240628	094400	269081	1368	1368	1368	1368	0
617	20240628	094300	269081	1368	1368	1368	1368	0
618	20240628	094200	269081	1368	1368	1368	1368	0
619	20240628	094100	269081	1368	1368	1368	1368	0
620	20240628	094000	269081	1368	1368	1368	1368	0
621	20240628	093900	269081	1368	1368	1368	1368	0
622	20240628	093800	269081	1368	1368	1368	1368	0
623	20240628	093700	269081	1368	1368	1368	1368	0
624	20240628	093600	269081	1368	1368	1368	1368	0
625	20240628	093500	269081	1368	1368	1368	1368	0
626	20240628	093400	269081	1368	1368	1368	1368	0
627	20240628	093300	269081	1368	1368	1368	1368	0
628	20240628	093200	269081	1368	1368	1368	1368	0
629	20240628	093100	269081	1368	1368	1368	1368	0
630	20240628	093000	269081	1368	1368	1368	1368	0
631	20240628	092900	269081	1368	1368	1368	1368	0
632	20240628	092800	269081	1368	1368	1368	1368	0
633	20240628	092700	269081	1368	1368	1368	1368	0
634	20240628	092600	269081	1368	1367	1368	1367	50
635	20240628	092500	200684	1368	1368	1368	1368	0
636	20240628	092400	200684	1368	1368	1368	1368	0
637	20240628	092300	200684	1368	1368	1368	1368	0
638	20240628	092200	200684	1368	1368	1368	1368	0
639	20240628	092100	200684	1368	1368	1368	1368	0
640	20240628	092000	200684	1368	1368	1368	1368	0
641	20240628	091900	200684	1368	1368	1368	1368	0
642	20240628	091800	200684	1368	1368	1368	1368	0
643	20240628	091700	200684	1368	1368	1368	1368	0
644	20240628	091600	200684	1368	1368	1368	1368	0
645	20240628	091500	200684	1368	1368	1368	1368	0
646	20240628	091400	200684	1368	1368	1368	1368	0
647	20240628	091300	200684	1368	1368	1368	1368	0
648	20240628	091200	200684	1368	1368	1368	1368	44
649	20240628	091100	140492	1364	1364	1364	1364	0
650	20240628	091000	140492	1364	1364	1364	1364	0
651	20240628	090900	140492	1364	1364	1364	1364	0
652	20240628	090800	140492	1364	1364	1364	1364	0
653	20240628	090700	140492	1364	1364	1364	1364	0
654	20240628	090600	140492	1364	1364	1364	1364	2
655	20240628	090500	137764	1364	1364	1364	1364	0
656	20240628	090400	137764	1364	1364	1364	1364	0
657	20240628	090300	137764	1364	1364	1364	1364	0
658	20240628	090200	137764	1364	1364	1364	1364	0
659	20240628	090100	137764	1364	1364	1364	1364	0
660	20240628	090000	137764	1364	1364	1364	1364	101