KissMeData/033130/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191600	49495168	1842	1842	1842	1842	1119
3	20240626	191500	49495168	1842	1842	1842	1842	0
4	20240626	191400	49495168	1842	1842	1842	1842	0
5	20240626	191300	49495168	1842	1842	1842	1842	0
6	20240626	191200	49495168	1842	1842	1842	1842	0
7	20240626	191100	49495168	1842	1842	1842	1842	0
8	20240626	191000	49495168	1842	1842	1842	1842	0
9	20240626	190900	49495168	1842	1842	1842	1842	0
10	20240626	190800	49495168	1842	1842	1842	1842	0
11	20240626	190700	49495168	1842	1842	1842	1842	0
12	20240626	190600	49495168	1842	1842	1842	1842	0
13	20240626	190500	49495168	1842	1842	1842	1842	0
14	20240626	190400	49495168	1842	1842	1842	1842	0
15	20240626	190300	49495168	1842	1842	1842	1842	0
16	20240626	190200	49495168	1842	1842	1842	1842	0
17	20240626	190100	49495168	1842	1842	1842	1842	0
18	20240626	190000	49495168	1842	1842	1842	1842	0
19	20240626	185900	49495168	1842	1842	1842	1842	0
20	20240626	185800	49495168	1842	1842	1842	1842	0
21	20240626	185700	49495168	1842	1842	1842	1842	0
22	20240626	185600	49495168	1842	1842	1842	1842	0
23	20240626	185500	49495168	1842	1842	1842	1842	0
24	20240626	185400	49495168	1842	1842	1842	1842	0
25	20240626	185300	49495168	1842	1842	1842	1842	0
26	20240626	185200	49495168	1842	1842	1842	1842	0
27	20240626	185100	49495168	1842	1842	1842	1842	0
28	20240626	185000	49495168	1842	1842	1842	1842	0
29	20240626	184900	49495168	1842	1842	1842	1842	0
30	20240626	184800	49495168	1842	1842	1842	1842	0
31	20240626	184700	49495168	1842	1842	1842	1842	0
32	20240626	184600	49495168	1842	1842	1842	1842	1119
33	20240626	184500	49495168	1842	1842	1842	1842	0
34	20240626	184400	49495168	1842	1842	1842	1842	0
35	20240626	184300	49495168	1842	1842	1842	1842	0
36	20240626	184200	49495168	1842	1842	1842	1842	0
37	20240626	184100	49495168	1842	1842	1842	1842	0
38	20240626	184000	49495168	1842	1842	1842	1842	0
39	20240626	183900	49495168	1842	1842	1842	1842	0
40	20240626	183800	49495168	1842	1842	1842	1842	0
41	20240626	183700	49495168	1842	1842	1842	1842	0
42	20240626	183600	49495168	1842	1842	1842	1842	0
43	20240626	183500	49495168	1842	1842	1842	1842	0
44	20240626	183400	49495168	1842	1842	1842	1842	0
45	20240626	183300	49495168	1842	1842	1842	1842	0
46	20240626	183200	49495168	1842	1842	1842	1842	0
47	20240626	183100	49495168	1842	1842	1842	1842	0
48	20240626	183000	49495168	1842	1842	1842	1842	0
49	20240626	182900	49495168	1842	1842	1842	1842	0
50	20240626	182800	49495168	1842	1842	1842	1842	0
51	20240626	182700	49495168	1842	1842	1842	1842	0
52	20240626	182600	49495168	1842	1842	1842	1842	0
53	20240626	182500	49495168	1842	1842	1842	1842	0
54	20240626	182400	49495168	1842	1842	1842	1842	0
55	20240626	182300	49495168	1842	1842	1842	1842	0
56	20240626	182200	49495168	1842	1842	1842	1842	0
57	20240626	182100	49495168	1842	1842	1842	1842	0
58	20240626	182000	49495168	1842	1842	1842	1842	0
59	20240626	181900	49495168	1842	1842	1842	1842	0
60	20240626	181800	49495168	1842	1842	1842	1842	0
61	20240626	181700	49495168	1842	1842	1842	1842	0
62	20240626	181600	49495168	1842	1842	1842	1842	1119
63	20240626	181500	49495168	1842	1842	1842	1842	0
64	20240626	181400	49495168	1842	1842	1842	1842	0
65	20240626	181300	49495168	1842	1842	1842	1842	0
66	20240626	181200	49495168	1842	1842	1842	1842	0
67	20240626	181100	49495168	1842	1842	1842	1842	0
68	20240626	181000	49495168	1842	1842	1842	1842	0
69	20240626	180900	49495168	1842	1842	1842	1842	0
70	20240626	180800	49495168	1842	1842	1842	1842	0
71	20240626	180700	49495168	1842	1842	1842	1842	0
72	20240626	180600	49495168	1842	1842	1842	1842	0
73	20240626	180500	49495168	1842	1842	1842	1842	0
74	20240626	180400	49495168	1842	1842	1842	1842	0
75	20240626	180300	49495168	1842	1842	1842	1842	0
76	20240626	180200	49495168	1842	1842	1842	1842	0
77	20240626	180100	49495168	1842	1842	1842	1842	0
78	20240626	180000	49495168	1842	1842	1842	1842	0
79	20240626	175900	49495168	1842	1842	1842	1842	0
80	20240626	175800	49495168	1842	1842	1842	1842	0
81	20240626	175700	49495168	1842	1842	1842	1842	0
82	20240626	175600	49495168	1842	1842	1842	1842	0
83	20240626	175500	49495168	1842	1842	1842	1842	0
84	20240626	175400	49495168	1842	1842	1842	1842	0
85	20240626	175300	49495168	1842	1842	1842	1842	0
86	20240626	175200	49495168	1842	1842	1842	1842	0
87	20240626	175100	49495168	1842	1842	1842	1842	0
88	20240626	175000	49495168	1842	1842	1842	1842	0
89	20240626	174900	49495168	1842	1842	1842	1842	0
90	20240626	174800	49495168	1842	1842	1842	1842	0
91	20240626	174700	49495168	1842	1842	1842	1842	0
92	20240626	174600	49495168	1842	1842	1842	1842	1119
93	20240626	174500	49495168	1842	1842	1842	1842	0
94	20240626	174400	49495168	1842	1842	1842	1842	0
95	20240626	174300	49495168	1842	1842	1842	1842	0
96	20240626	174200	49495168	1842	1842	1842	1842	0
97	20240626	174100	49495168	1842	1842	1842	1842	0
98	20240626	174000	49495168	1842	1842	1842	1842	0
99	20240626	173900	49495168	1842	1842	1842	1842	0
100	20240626	173800	49495168	1842	1842	1842	1842	0
101	20240626	173700	49495168	1842	1842	1842	1842	0
102	20240626	173600	49495168	1842	1842	1842	1842	0
103	20240626	173500	49495168	1842	1842	1842	1842	0
104	20240626	173400	49495168	1842	1842	1842	1842	0
105	20240626	173300	49495168	1842	1842	1842	1842	0
106	20240626	173200	49495168	1842	1842	1842	1842	0
107	20240626	173100	49495168	1842	1842	1842	1842	0
108	20240626	173000	49495168	1842	1842	1842	1842	0
109	20240626	172900	49495168	1842	1842	1842	1842	0
110	20240626	172800	49495168	1842	1842	1842	1842	0
111	20240626	172700	49495168	1842	1842	1842	1842	0
112	20240626	172600	49495168	1842	1842	1842	1842	0
113	20240626	172500	49495168	1842	1842	1842	1842	0
114	20240626	172400	49495168	1842	1842	1842	1842	0
115	20240626	172300	49495168	1842	1842	1842	1842	0
116	20240626	172200	49495168	1842	1842	1842	1842	0
117	20240626	172100	49495168	1842	1842	1842	1842	0
118	20240626	172000	49495168	1842	1842	1842	1842	0
119	20240626	171900	49495168	1842	1842	1842	1842	0
120	20240626	171800	49495168	1842	1842	1842	1842	0
121	20240626	171700	49495168	1842	1842	1842	1842	0
122	20240626	171600	49495168	1842	1842	1842	1842	1119
123	20240626	171500	49495168	1842	1842	1842	1842	0
124	20240626	171400	49495168	1842	1842	1842	1842	0
125	20240626	171300	49495168	1842	1842	1842	1842	0
126	20240626	171200	49495168	1842	1842	1842	1842	0
127	20240626	171100	49495168	1842	1842	1842	1842	0
128	20240626	171000	49495168	1842	1842	1842	1842	0
129	20240626	170900	49495168	1842	1842	1842	1842	0
130	20240626	170800	49495168	1842	1842	1842	1842	0
131	20240626	170700	49495168	1842	1842	1842	1842	0
132	20240626	170600	49495168	1842	1842	1842	1842	0
133	20240626	170500	49495168	1842	1842	1842	1842	0
134	20240626	170400	49495168	1842	1842	1842	1842	0
135	20240626	170300	49495168	1842	1842	1842	1842	0
136	20240626	170200	49495168	1842	1842	1842	1842	0
137	20240626	170100	49495168	1842	1842	1842	1842	0
138	20240626	170000	49495168	1842	1842	1842	1842	0
139	20240626	165900	49495168	1842	1842	1842	1842	0
140	20240626	165800	49495168	1842	1842	1842	1842	0
141	20240626	165700	49495168	1842	1842	1842	1842	0
142	20240626	165600	49495168	1842	1842	1842	1842	0
143	20240626	165500	49495168	1842	1842	1842	1842	0
144	20240626	165400	49495168	1842	1842	1842	1842	0
145	20240626	165300	49495168	1842	1842	1842	1842	0
146	20240626	165200	49495168	1842	1842	1842	1842	0
147	20240626	165100	49495168	1842	1842	1842	1842	0
148	20240626	165000	49495168	1842	1842	1842	1842	0
149	20240626	164900	49495168	1842	1842	1842	1842	0
150	20240626	164800	49495168	1842	1842	1842	1842	0
151	20240626	164700	49495168	1842	1842	1842	1842	0
152	20240626	164600	49495168	1842	1842	1842	1842	1119
153	20240626	164500	49495168	1842	1842	1842	1842	0
154	20240626	164400	49495168	1842	1842	1842	1842	0
155	20240626	164300	49495168	1842	1842	1842	1842	0
156	20240626	164200	49495168	1842	1842	1842	1842	0
157	20240626	164100	49495168	1842	1842	1842	1842	0
158	20240626	164000	49495168	1842	1842	1842	1842	0
159	20240626	163900	49495168	1842	1842	1842	1842	0
160	20240626	163800	49495168	1842	1842	1842	1842	0
161	20240626	163700	49495168	1842	1842	1842	1842	0
162	20240626	163600	49495168	1842	1842	1842	1842	0
163	20240626	163500	49495168	1842	1842	1842	1842	0
164	20240626	163400	49495168	1842	1842	1842	1842	0
165	20240626	163300	49495168	1842	1842	1842	1842	0
166	20240626	163200	49495168	1842	1842	1842	1842	0
167	20240626	163100	49495168	1842	1842	1842	1842	0
168	20240626	163000	49495168	1842	1842	1842	1842	0
169	20240626	162900	49495168	1842	1842	1842	1842	0
170	20240626	162800	49495168	1842	1842	1842	1842	0
171	20240626	162700	49495168	1842	1842	1842	1842	0
172	20240626	162600	49495168	1842	1842	1842	1842	0
173	20240626	162500	49495168	1842	1842	1842	1842	0
174	20240626	162400	49495168	1842	1842	1842	1842	0
175	20240626	162300	49495168	1842	1842	1842	1842	0
176	20240626	162200	49495168	1842	1842	1842	1842	0
177	20240626	162100	49495168	1842	1842	1842	1842	0
178	20240626	162000	49495168	1842	1842	1842	1842	0
179	20240626	161900	49495168	1842	1842	1842	1842	0
180	20240626	161800	49495168	1842	1842	1842	1842	0
181	20240626	161700	49495168	1842	1842	1842	1842	0
182	20240626	161600	49495168	1842	1842	1842	1842	1119
183	20240626	161500	49495168	1842	1842	1842	1842	0
184	20240626	161400	49495168	1842	1842	1842	1842	0
185	20240626	161300	49495168	1842	1842	1842	1842	0
186	20240626	161200	49495168	1842	1842	1842	1842	0
187	20240626	161100	49495168	1842	1842	1842	1842	0
188	20240626	161000	49495168	1842	1842	1842	1842	0
189	20240626	160900	49495168	1842	1842	1842	1842	0
190	20240626	160800	49495168	1842	1842	1842	1842	0
191	20240626	160700	49495168	1842	1842	1842	1842	0
192	20240626	160600	49495168	1842	1842	1842	1842	0
193	20240626	160500	49495168	1842	1842	1842	1842	0
194	20240626	160400	49495168	1842	1842	1842	1842	0
195	20240626	160300	49495168	1842	1842	1842	1842	0
196	20240626	160200	49495168	1842	1842	1842	1842	0
197	20240626	160100	49495168	1842	1842	1842	1842	0
198	20240626	160000	49495168	1842	1842	1842	1842	0
199	20240626	155900	49495168	1842	1842	1842	1842	0
200	20240626	155800	49495168	1842	1842	1842	1842	0
201	20240626	155700	49495168	1842	1842	1842	1842	0
202	20240626	155600	49495168	1842	1842	1842	1842	0
203	20240626	155500	49495168	1842	1842	1842	1842	0
204	20240626	155400	49495168	1842	1842	1842	1842	0
205	20240626	155300	49495168	1842	1842	1842	1842	0
206	20240626	155200	49495168	1842	1842	1842	1842	0
207	20240626	155100	49495168	1842	1842	1842	1842	0
208	20240626	155000	49495168	1842	1842	1842	1842	0
209	20240626	154900	49495168	1842	1842	1842	1842	0
210	20240626	154800	49495168	1842	1842	1842	1842	0
211	20240626	154700	49495168	1842	1842	1842	1842	0
212	20240626	154600	49495168	1842	1842	1842	1842	1119
213	20240626	154500	49495168	1842	1842	1842	1842	0
214	20240626	154400	49495168	1842	1842	1842	1842	0
215	20240626	154300	49495168	1842	1842	1842	1842	0
216	20240626	154200	49495168	1842	1842	1842	1842	0
217	20240626	154100	49495168	1842	1842	1842	1842	0
218	20240626	154000	49495168	1842	1842	1842	1842	0
219	20240626	153900	49495168	1842	1842	1842	1842	0
220	20240626	153800	49495168	1842	1842	1842	1842	0
221	20240626	153700	49495168	1842	1842	1842	1842	0
222	20240626	153600	49495168	1842	1842	1842	1842	0
223	20240626	153500	49495168	1842	1842	1842	1842	0
224	20240626	153400	49495168	1842	1842	1842	1842	0
225	20240626	153300	49495168	1842	1842	1842	1842	0
226	20240626	153200	49495168	1842	1842	1842	1842	0
227	20240626	153100	49495168	1842	1842	1842	1842	0
228	20240626	153000	49495168	1842	1842	1842	1842	1119
229	20240626	152900	47433970	1842	1842	1842	1842	0
230	20240626	152800	47433970	1842	1842	1842	1842	0
231	20240626	152700	47433970	1842	1842	1842	1842	0
232	20240626	152600	47433970	1842	1842	1842	1842	0
233	20240626	152500	47433970	1842	1842	1842	1842	0
234	20240626	152400	47433970	1842	1842	1842	1842	0
235	20240626	152300	47433970	1842	1842	1842	1842	0
236	20240626	152200	47433970	1842	1842	1842	1842	0
237	20240626	152100	47433970	1842	1842	1842	1842	0
238	20240626	152000	47433970	1842	1842	1842	1842	0
239	20240626	151900	47433970	1842	1842	1842	1842	0
240	20240626	151800	47433970	1842	1842	1842	1842	0
241	20240626	151700	47433970	1842	1842	1842	1842	0
242	20240626	151600	47433970	1842	1842	1842	1842	0
243	20240626	151500	47433970	1842	1842	1842	1842	0
244	20240626	151400	47433970	1842	1842	1842	1842	0
245	20240626	151300	47433970	1842	1842	1842	1842	1
246	20240626	151200	47432128	1837	1837	1837	1837	1624
247	20240626	151100	44448840	1842	1842	1842	1842	2
248	20240626	151000	44445156	1838	1838	1838	1838	3
249	20240626	150900	44439642	1837	1837	1837	1837	0
250	20240626	150800	44439642	1837	1837	1837	1837	0
251	20240626	150700	44439642	1837	1837	1837	1837	0
252	20240626	150600	44439642	1837	1837	1837	1837	0
253	20240626	150500	44439642	1837	1837	1837	1837	0
254	20240626	150400	44439642	1837	1838	1838	1837	2097
255	20240626	150300	40586453	1837	1837	1837	1837	0
256	20240626	150200	40586453	1837	1837	1837	1837	0
257	20240626	150100	40586453	1837	1837	1837	1837	0
258	20240626	150000	40586453	1837	1837	1837	1837	0
259	20240626	145900	40586453	1837	1837	1837	1837	0
260	20240626	145800	40586453	1837	1837	1837	1837	0
261	20240626	145700	40586453	1837	1837	1837	1837	0
262	20240626	145600	40586453	1837	1837	1837	1837	0
263	20240626	145500	40586453	1837	1837	1837	1837	0
264	20240626	145400	40586453	1837	1837	1837	1837	0
265	20240626	145300	40586453	1837	1837	1837	1837	0
266	20240626	145200	40586453	1837	1837	1837	1837	0
267	20240626	145100	40586453	1837	1837	1837	1837	16
268	20240626	145000	40557061	1837	1837	1837	1837	0
269	20240626	144900	40557061	1837	1837	1837	1837	0
270	20240626	144800	40557061	1837	1837	1837	1837	0
271	20240626	144700	40557061	1837	1837	1837	1837	0
272	20240626	144600	40557061	1837	1837	1837	1837	1
273	20240626	144500	40555224	1837	1837	1837	1837	1001
274	20240626	144400	38716387	1837	1838	1838	1837	2000
275	20240626	144300	35041981	1838	1838	1838	1838	0
276	20240626	144200	35041981	1838	1838	1838	1838	0
277	20240626	144100	35041981	1838	1838	1838	1838	500
278	20240626	144000	34122981	1838	1843	1843	1838	1001
279	20240626	143900	32282138	1843	1843	1843	1843	3
280	20240626	143800	32276609	1839	1839	1839	1839	0
281	20240626	143700	32276609	1839	1839	1839	1839	258
282	20240626	143600	31802147	1839	1839	1839	1839	0
283	20240626	143500	31802147	1839	1839	1839	1839	1390
284	20240626	143400	29245937	1839	1839	1839	1839	241
285	20240626	143300	28802738	1838	1838	1838	1838	151
286	20240626	143200	28525200	1839	1839	1839	1839	0
287	20240626	143100	28525200	1839	1839	1839	1839	1049
288	20240626	143000	26596089	1840	1840	1840	1840	0
289	20240626	142900	26596089	1840	1840	1840	1840	0
290	20240626	142800	26596089	1840	1840	1840	1840	0
291	20240626	142700	26596089	1840	1840	1840	1840	0
292	20240626	142600	26596089	1840	1840	1840	1840	0
293	20240626	142500	26596089	1840	1840	1840	1840	179
294	20240626	142400	26266729	1840	1840	1840	1840	0
295	20240626	142300	26266729	1840	1840	1840	1840	0
296	20240626	142200	26266729	1840	1840	1840	1840	0
297	20240626	142100	26266729	1840	1840	1840	1840	0
298	20240626	142000	26266729	1840	1840	1840	1840	0
299	20240626	141900	26266729	1840	1840	1840	1840	0
300	20240626	141800	26266729	1840	1840	1840	1840	54
301	20240626	141700	26167369	1840	1840	1840	1840	0
302	20240626	141600	26167369	1840	1840	1840	1840	0
303	20240626	141500	26167369	1840	1840	1840	1840	0
304	20240626	141400	26167369	1840	1840	1840	1840	0
305	20240626	141300	26167369	1840	1840	1840	1840	1767
306	20240626	141200	22916089	1841	1841	1841	1841	0
307	20240626	141100	22916089	1841	1841	1841	1841	0
308	20240626	141000	22916089	1841	1841	1841	1841	163
309	20240626	140900	22616006	1840	1840	1840	1840	0
310	20240626	140800	22616006	1840	1840	1840	1840	0
311	20240626	140700	22616006	1840	1840	1840	1840	0
312	20240626	140600	22616006	1840	1840	1840	1840	0
313	20240626	140500	22616006	1840	1840	1840	1840	0
314	20240626	140400	22616006	1840	1840	1840	1840	0
315	20240626	140300	22616006	1840	1840	1840	1840	0
316	20240626	140200	22616006	1840	1840	1840	1840	0
317	20240626	140100	22616006	1840	1840	1840	1840	130
318	20240626	140000	22376806	1840	1840	1840	1840	0
319	20240626	135900	22376806	1840	1840	1840	1840	0
320	20240626	135800	22376806	1840	1840	1840	1840	0
321	20240626	135700	22376806	1840	1840	1840	1840	0
322	20240626	135600	22376806	1840	1840	1840	1840	0
323	20240626	135500	22376806	1840	1840	1840	1840	0
324	20240626	135400	22376806	1840	1840	1840	1840	0
325	20240626	135300	22376806	1840	1840	1840	1840	0
326	20240626	135200	22376806	1840	1840	1840	1840	1159
327	20240626	135100	20244246	1840	1840	1840	1840	0
328	20240626	135000	20244246	1840	1840	1840	1840	4
329	20240626	134900	20236886	1840	1840	1840	1840	0
330	20240626	134800	20236886	1840	1840	1840	1840	0
331	20240626	134700	20236886	1840	1840	1840	1840	0
332	20240626	134600	20236886	1840	1840	1840	1840	0
333	20240626	134500	20236886	1840	1840	1840	1840	0
334	20240626	134400	20236886	1840	1840	1840	1840	0
335	20240626	134300	20236886	1840	1840	1840	1840	0
336	20240626	134200	20236886	1840	1840	1840	1840	0
337	20240626	134100	20236886	1840	1841	1841	1840	1841
338	20240626	134000	16849146	1840	1840	1840	1840	0
339	20240626	133900	16849146	1840	1840	1840	1840	0
340	20240626	133800	16849146	1840	1840	1840	1840	2100
341	20240626	133700	12985146	1840	1840	1840	1840	0
342	20240626	133600	12985146	1840	1840	1840	1840	0
343	20240626	133500	12985146	1840	1840	1840	1840	0
344	20240626	133400	12985146	1840	1840	1840	1840	500
345	20240626	133300	12065146	1843	1843	1843	1843	0
346	20240626	133200	12065146	1843	1843	1843	1843	0
347	20240626	133100	12065146	1843	1843	1843	1843	0
348	20240626	133000	12065146	1843	1843	1843	1843	0
349	20240626	132900	12065146	1843	1841	1843	1841	2050
350	20240626	132800	8289472	1840	1840	1840	1840	0
351	20240626	132700	8289472	1840	1840	1840	1840	0
352	20240626	132600	8289472	1840	1840	1840	1840	0
353	20240626	132500	8289472	1840	1840	1840	1840	0
354	20240626	132400	8289472	1840	1840	1840	1840	0
355	20240626	132300	8289472	1840	1840	1840	1840	0
356	20240626	132200	8289472	1840	1840	1840	1840	0
357	20240626	132100	8289472	1840	1840	1840	1840	0
358	20240626	132000	8289472	1840	1840	1840	1840	0
359	20240626	131900	8289472	1840	1840	1840	1840	0
360	20240626	131800	8289472	1840	1840	1840	1840	0
361	20240626	131700	8289472	1840	1840	1840	1840	0
362	20240626	131600	8289472	1840	1840	1840	1840	0
363	20240626	131500	8289472	1840	1840	1840	1840	0
364	20240626	131400	8289472	1840	1840	1840	1840	0
365	20240626	131300	8289472	1840	1841	1841	1840	700
366	20240626	131200	7001365	1841	1841	1841	1841	0
367	20240626	131100	7001365	1841	1841	1841	1841	0
368	20240626	131000	7001365	1841	1841	1841	1841	0
369	20240626	130900	7001365	1841	1841	1841	1841	0
370	20240626	130800	7001365	1841	1841	1841	1841	40
371	20240626	130700	6927725	1841	1841	1841	1841	40
372	20240626	130600	6854085	1841	1841	1841	1841	0
373	20240626	130500	6854085	1841	1841	1841	1841	0
374	20240626	130400	6854085	1841	1841	1841	1841	0
375	20240626	130300	6854085	1841	1841	1841	1841	0
376	20240626	130200	6854085	1841	1841	1841	1841	0
377	20240626	130100	6854085	1841	1841	1841	1841	0
378	20240626	130000	6854085	1841	1841	1841	1841	0
379	20240626	125900	6854085	1841	1841	1841	1841	0
380	20240626	125800	6854085	1841	1841	1841	1841	0
381	20240626	125700	6854085	1841	1841	1841	1841	0
382	20240626	125600	6854085	1841	1841	1841	1841	0
383	20240626	125500	6854085	1841	1841	1841	1841	0
384	20240626	125400	6854085	1841	1841	1841	1841	0
385	20240626	125300	6854085	1841	1841	1841	1841	0
386	20240626	125200	6854085	1841	1841	1841	1841	0
387	20240626	125100	6854085	1841	1841	1841	1841	0
388	20240626	125000	6854085	1841	1841	1841	1841	0
389	20240626	124900	6854085	1841	1842	1842	1841	1000
390	20240626	124800	5013084	1843	1843	1843	1843	0
391	20240626	124700	5013084	1843	1843	1843	1843	0
392	20240626	124600	5013084	1843	1843	1843	1843	0
393	20240626	124500	5013084	1843	1843	1843	1843	0
394	20240626	124400	5013084	1843	1843	1843	1843	0
395	20240626	124300	5013084	1843	1843	1843	1843	0
396	20240626	124200	5013084	1843	1843	1843	1843	0
397	20240626	124100	5013084	1843	1843	1843	1843	0
398	20240626	124000	5013084	1843	1843	1843	1843	0
399	20240626	123900	5013084	1843	1843	1843	1843	0
400	20240626	123800	5013084	1843	1843	1843	1843	0
401	20240626	123700	5013084	1843	1843	1843	1843	0
402	20240626	123600	5013084	1843	1843	1843	1843	108
403	20240626	123500	4814040	1843	1843	1843	1843	0
404	20240626	123400	4814040	1843	1843	1843	1843	0
405	20240626	123300	4814040	1843	1843	1843	1843	0
406	20240626	123200	4814040	1843	1843	1843	1843	0
407	20240626	123100	4814040	1843	1843	1843	1843	0
408	20240626	123000	4814040	1843	1843	1843	1843	0
409	20240626	122900	4814040	1843	1843	1843	1843	1
410	20240626	122800	4812197	1844	1844	1844	1844	0
411	20240626	122700	4812197	1844	1844	1844	1844	0
412	20240626	122600	4812197	1844	1844	1844	1844	0
413	20240626	122500	4812197	1844	1844	1844	1844	0
414	20240626	122400	4812197	1844	1844	1844	1844	0
415	20240626	122300	4812197	1844	1844	1844	1844	0
416	20240626	122200	4812197	1844	1844	1844	1844	0
417	20240626	122100	4812197	1844	1844	1844	1844	0
418	20240626	122000	4812197	1844	1844	1844	1844	0
419	20240626	121900	4812197	1844	1844	1844	1844	0
420	20240626	121800	4812197	1844	1844	1844	1844	0
421	20240626	121700	4812197	1844	1844	1844	1844	0
422	20240626	121600	4812197	1844	1844	1844	1844	0
423	20240626	121500	4812197	1844	1844	1844	1844	0
424	20240626	121400	4812197	1844	1844	1844	1844	0
425	20240626	121300	4812197	1844	1844	1844	1844	0
426	20240626	121200	4812197	1844	1844	1844	1844	0
427	20240626	121100	4812197	1844	1844	1844	1844	0
428	20240626	121000	4812197	1844	1844	1844	1844	0
429	20240626	120900	4812197	1844	1844	1844	1844	0
430	20240626	120800	4812197	1844	1844	1844	1844	0
431	20240626	120700	4812197	1844	1844	1844	1844	0
432	20240626	120600	4812197	1844	1844	1844	1844	0
433	20240626	120500	4812197	1844	1844	1844	1844	1
434	20240626	120400	4810353	1845	1845	1845	1845	1
435	20240626	120300	4808508	1841	1841	1841	1841	0
436	20240626	120200	4808508	1841	1841	1841	1841	0
437	20240626	120100	4808508	1841	1841	1841	1841	0
438	20240626	120000	4808508	1841	1841	1841	1841	0
439	20240626	115900	4808508	1841	1841	1841	1841	0
440	20240626	115800	4808508	1841	1841	1841	1841	0
441	20240626	115700	4808508	1841	1841	1841	1841	20
442	20240626	115600	4771688	1841	1841	1841	1841	0
443	20240626	115500	4771688	1841	1841	1841	1841	0
444	20240626	115400	4771688	1841	1841	1841	1841	0
445	20240626	115300	4771688	1841	1841	1841	1841	0
446	20240626	115200	4771688	1841	1841	1841	1841	0
447	20240626	115100	4771688	1841	1841	1841	1841	0
448	20240626	115000	4771688	1841	1841	1841	1841	0
449	20240626	114900	4771688	1841	1841	1841	1841	0
450	20240626	114800	4771688	1841	1841	1841	1841	0
451	20240626	114700	4771688	1841	1841	1841	1841	0
452	20240626	114600	4771688	1841	1841	1841	1841	0
453	20240626	114500	4771688	1841	1841	1841	1841	0
454	20240626	114400	4771688	1841	1841	1841	1841	0
455	20240626	114300	4771688	1841	1841	1841	1841	0
456	20240626	114200	4771688	1841	1841	1841	1841	0
457	20240626	114100	4771688	1841	1841	1841	1841	0
458	20240626	114000	4771688	1841	1841	1841	1841	0
459	20240626	113900	4771688	1841	1841	1841	1841	0
460	20240626	113800	4771688	1841	1841	1841	1841	0
461	20240626	113700	4771688	1841	1841	1841	1841	0
462	20240626	113600	4771688	1841	1841	1841	1841	0
463	20240626	113500	4771688	1841	1841	1841	1841	0
464	20240626	113400	4771688	1841	1841	1841	1841	0
465	20240626	113300	4771688	1841	1841	1841	1841	0
466	20240626	113200	4771688	1841	1841	1841	1841	0
467	20240626	113100	4771688	1841	1841	1841	1841	0
468	20240626	113000	4771688	1841	1841	1841	1841	0
469	20240626	112900	4771688	1841	1841	1841	1841	0
470	20240626	112800	4771688	1841	1841	1841	1841	0
471	20240626	112700	4771688	1841	1841	1841	1841	0
472	20240626	112600	4771688	1841	1841	1841	1841	0
473	20240626	112500	4771688	1841	1841	1841	1841	0
474	20240626	112400	4771688	1841	1841	1841	1841	0
475	20240626	112300	4771688	1841	1841	1841	1841	0
476	20240626	112200	4771688	1841	1841	1841	1841	0
477	20240626	112100	4771688	1841	1841	1841	1841	0
478	20240626	112000	4771688	1841	1841	1841	1841	0
479	20240626	111900	4771688	1841	1841	1841	1841	0
480	20240626	111800	4771688	1841	1841	1841	1841	0
481	20240626	111700	4771688	1841	1841	1841	1841	0
482	20240626	111600	4771688	1841	1841	1841	1841	0
483	20240626	111500	4771688	1841	1841	1841	1841	0
484	20240626	111400	4771688	1841	1841	1841	1841	0
485	20240626	111300	4771688	1841	1841	1841	1841	0
486	20240626	111200	4771688	1841	1841	1841	1841	0
487	20240626	111100	4771688	1841	1841	1841	1841	0
488	20240626	111000	4771688	1841	1841	1841	1841	0
489	20240626	110900	4771688	1841	1841	1841	1841	0
490	20240626	110800	4771688	1841	1841	1841	1841	481
491	20240626	110700	3886167	1841	1846	1846	1841	1000
492	20240626	110600	2042343	1849	1849	1849	1849	0
493	20240626	110500	2042343	1849	1849	1849	1849	0
494	20240626	110400	2042343	1849	1849	1849	1849	0
495	20240626	110300	2042343	1849	1849	1849	1849	0
496	20240626	110200	2042343	1849	1849	1849	1849	0
497	20240626	110100	2042343	1849	1849	1849	1849	0
498	20240626	110000	2042343	1849	1849	1849	1849	0
499	20240626	105900	2042343	1849	1849	1849	1849	0
500	20240626	105800	2042343	1849	1849	1849	1849	0
501	20240626	105700	2042343	1849	1849	1849	1849	41
502	20240626	105600	1966534	1846	1846	1846	1846	0
503	20240626	105500	1966534	1846	1846	1846	1846	0
504	20240626	105400	1966534	1846	1846	1846	1846	0
505	20240626	105300	1966534	1846	1846	1846	1846	0
506	20240626	105200	1966534	1846	1846	1846	1846	1
507	20240626	105100	1964688	1849	1849	1849	1849	0
508	20240626	105000	1964688	1849	1849	1849	1849	0
509	20240626	104900	1964688	1849	1849	1849	1849	0
510	20240626	104800	1964688	1849	1849	1849	1849	0
511	20240626	104700	1964688	1849	1849	1849	1849	0
512	20240626	104600	1964688	1849	1849	1849	1849	0
513	20240626	104500	1964688	1849	1849	1849	1849	1
514	20240626	104400	1962839	1849	1849	1849	1849	0
515	20240626	104300	1962839	1849	1849	1849	1849	0
516	20240626	104200	1962839	1849	1849	1849	1849	0
517	20240626	104100	1962839	1849	1849	1849	1849	0
518	20240626	104000	1962839	1849	1849	1849	1849	0
519	20240626	103900	1962839	1849	1849	1849	1849	0
520	20240626	103800	1962839	1849	1849	1849	1849	0
521	20240626	103700	1962839	1849	1849	1849	1849	0
522	20240626	103600	1962839	1849	1849	1849	1849	0
523	20240626	103500	1962839	1849	1849	1849	1849	0
524	20240626	103400	1962839	1849	1849	1849	1849	0
525	20240626	103300	1962839	1849	1849	1849	1849	0
526	20240626	103200	1962839	1849	1849	1849	1849	0
527	20240626	103100	1962839	1849	1849	1849	1849	0
528	20240626	103000	1962839	1849	1849	1849	1849	8
529	20240626	102900	1948047	1849	1849	1849	1849	0
530	20240626	102800	1948047	1849	1849	1849	1849	0
531	20240626	102700	1948047	1849	1849	1849	1849	0
532	20240626	102600	1948047	1849	1849	1849	1849	0
533	20240626	102500	1948047	1849	1849	1849	1849	0
534	20240626	102400	1948047	1849	1849	1849	1849	0
535	20240626	102300	1948047	1849	1849	1849	1849	0
536	20240626	102200	1948047	1849	1849	1849	1849	0
537	20240626	102100	1948047	1849	1849	1849	1849	500
538	20240626	102000	1023547	1849	1849	1849	1849	0
539	20240626	101900	1023547	1849	1849	1849	1849	0
540	20240626	101800	1023547	1849	1849	1849	1849	0
541	20240626	101700	1023547	1849	1849	1849	1849	0
542	20240626	101600	1023547	1849	1849	1849	1849	0
543	20240626	101500	1023547	1849	1849	1849	1849	1
544	20240626	101400	1021698	1845	1845	1845	1845	0
545	20240626	101300	1021698	1845	1845	1845	1845	1
546	20240626	101200	1019853	1849	1849	1849	1849	0
547	20240626	101100	1019853	1849	1849	1849	1849	0
548	20240626	101000	1019853	1849	1849	1849	1849	0
549	20240626	100900	1019853	1849	1849	1849	1849	0
550	20240626	100800	1019853	1849	1849	1849	1849	0
551	20240626	100700	1019853	1849	1849	1849	1849	0
552	20240626	100600	1019853	1849	1849	1849	1849	0
553	20240626	100500	1019853	1849	1849	1849	1849	0
554	20240626	100400	1019853	1849	1849	1849	1849	0
555	20240626	100300	1019853	1849	1849	1849	1849	0
556	20240626	100200	1019853	1849	1849	1849	1849	0
557	20240626	100100	1019853	1849	1849	1849	1849	0
558	20240626	100000	1019853	1849	1849	1849	1849	0
559	20240626	095900	1019853	1849	1849	1849	1849	1
560	20240626	095800	1018004	1849	1849	1849	1849	6
561	20240626	095700	1006910	1850	1850	1850	1850	0
562	20240626	095600	1006910	1850	1850	1850	1850	0
563	20240626	095500	1006910	1850	1850	1850	1850	0
564	20240626	095400	1006910	1850	1850	1850	1850	0
565	20240626	095300	1006910	1850	1850	1850	1850	0
566	20240626	095200	1006910	1850	1850	1850	1850	0
567	20240626	095100	1006910	1850	1850	1850	1850	0
568	20240626	095000	1006910	1850	1850	1850	1850	0
569	20240626	094900	1006910	1850	1850	1850	1850	0
570	20240626	094800	1006910	1850	1850	1850	1850	0
571	20240626	094700	1006910	1850	1850	1850	1850	0
572	20240626	094600	1006910	1850	1850	1850	1850	0
573	20240626	094500	1006910	1850	1850	1850	1850	0
574	20240626	094400	1006910	1850	1850	1850	1850	0
575	20240626	094300	1006910	1850	1850	1850	1850	0
576	20240626	094200	1006910	1850	1850	1850	1850	0
577	20240626	094100	1006910	1850	1850	1850	1850	0
578	20240626	094000	1006910	1850	1850	1850	1850	0
579	20240626	093900	1006910	1850	1850	1850	1850	0
580	20240626	093800	1006910	1850	1850	1850	1850	0
581	20240626	093700	1006910	1850	1850	1850	1850	0
582	20240626	093600	1006910	1850	1850	1850	1850	0
583	20240626	093500	1006910	1850	1850	1850	1850	0
584	20240626	093400	1006910	1850	1850	1850	1850	0
585	20240626	093300	1006910	1850	1850	1850	1850	10
586	20240626	093200	988410	1842	1842	1842	1842	0
587	20240626	093100	988410	1842	1842	1842	1842	0
588	20240626	093000	988410	1842	1842	1842	1842	0
589	20240626	092900	988410	1842	1842	1842	1842	100
590	20240626	092800	804210	1842	1842	1842	1842	0
591	20240626	092700	804210	1842	1842	1842	1842	12
592	20240626	092600	782106	1842	1842	1842	1842	1
593	20240626	092500	780264	1841	1841	1841	1841	0
594	20240626	092400	780264	1841	1841	1841	1841	0
595	20240626	092300	780264	1841	1841	1841	1841	0
596	20240626	092200	780264	1841	1841	1841	1841	0
597	20240626	092100	780264	1841	1841	1841	1841	0
598	20240626	092000	780264	1841	1841	1841	1841	0
599	20240626	091900	780264	1841	1841	1841	1841	54
600	20240626	091800	680850	1840	1840	1840	1840	0
601	20240626	091700	680850	1840	1840	1840	1840	0
602	20240626	091600	680850	1840	1840	1840	1840	0
603	20240626	091500	680850	1840	1840	1840	1840	0
604	20240626	091400	680850	1840	1840	1840	1840	0
605	20240626	091300	680850	1840	1840	1840	1840	0
606	20240626	091200	680850	1840	1840	1840	1840	0
607	20240626	091100	680850	1840	1840	1840	1840	0
608	20240626	091000	680850	1840	1840	1840	1840	0
609	20240626	090900	680850	1840	1840	1840	1840	0
610	20240626	090800	680850	1840	1840	1840	1840	0
611	20240626	090700	680850	1840	1840	1840	1840	0
612	20240626	090600	680850	1840	1840	1840	1840	0
613	20240626	090500	680850	1840	1840	1840	1840	0
614	20240626	090400	680850	1840	1840	1840	1840	0
615	20240626	090300	680850	1840	1840	1840	1840	0
616	20240626	090200	680850	1840	1840	1840	1840	0
617	20240626	090100	680850	1840	1840	1840	1840	0
618	20240626	090000	680850	1840	1840	1841	1840	370