KissMeData/154040/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202900	12651186	1565	1565	1565	1565	41
3	20240626	202800	12651186	1565	1565	1565	1565	0
4	20240626	202700	12651186	1565	1565	1565	1565	0
5	20240626	202600	12651186	1565	1565	1565	1565	0
6	20240626	202500	12651186	1565	1565	1565	1565	0
7	20240626	202400	12651186	1565	1565	1565	1565	0
8	20240626	202300	12651186	1565	1565	1565	1565	0
9	20240626	202200	12651186	1565	1565	1565	1565	0
10	20240626	202100	12651186	1565	1565	1565	1565	0
11	20240626	202000	12651186	1565	1565	1565	1565	0
12	20240626	201900	12651186	1565	1565	1565	1565	0
13	20240626	201800	12651186	1565	1565	1565	1565	0
14	20240626	201700	12651186	1565	1565	1565	1565	0
15	20240626	201600	12651186	1565	1565	1565	1565	0
16	20240626	201500	12651186	1565	1565	1565	1565	0
17	20240626	201400	12651186	1565	1565	1565	1565	0
18	20240626	201300	12651186	1565	1565	1565	1565	0
19	20240626	201200	12651186	1565	1565	1565	1565	0
20	20240626	201100	12651186	1565	1565	1565	1565	0
21	20240626	201000	12651186	1565	1565	1565	1565	0
22	20240626	200900	12651186	1565	1565	1565	1565	0
23	20240626	200800	12651186	1565	1565	1565	1565	0
24	20240626	200700	12651186	1565	1565	1565	1565	0
25	20240626	200600	12651186	1565	1565	1565	1565	0
26	20240626	200500	12651186	1565	1565	1565	1565	0
27	20240626	200400	12651186	1565	1565	1565	1565	0
28	20240626	200300	12651186	1565	1565	1565	1565	0
29	20240626	200200	12651186	1565	1565	1565	1565	0
30	20240626	200100	12651186	1565	1565	1565	1565	0
31	20240626	200000	12651186	1565	1565	1565	1565	0
32	20240626	195900	12651186	1565	1565	1565	1565	41
33	20240626	195800	12651186	1565	1565	1565	1565	0
34	20240626	195700	12651186	1565	1565	1565	1565	0
35	20240626	195600	12651186	1565	1565	1565	1565	0
36	20240626	195500	12651186	1565	1565	1565	1565	0
37	20240626	195400	12651186	1565	1565	1565	1565	0
38	20240626	195300	12651186	1565	1565	1565	1565	0
39	20240626	195200	12651186	1565	1565	1565	1565	0
40	20240626	195100	12651186	1565	1565	1565	1565	0
41	20240626	195000	12651186	1565	1565	1565	1565	0
42	20240626	194900	12651186	1565	1565	1565	1565	0
43	20240626	194800	12651186	1565	1565	1565	1565	0
44	20240626	194700	12651186	1565	1565	1565	1565	0
45	20240626	194600	12651186	1565	1565	1565	1565	0
46	20240626	194500	12651186	1565	1565	1565	1565	0
47	20240626	194400	12651186	1565	1565	1565	1565	0
48	20240626	194300	12651186	1565	1565	1565	1565	0
49	20240626	194200	12651186	1565	1565	1565	1565	0
50	20240626	194100	12651186	1565	1565	1565	1565	0
51	20240626	194000	12651186	1565	1565	1565	1565	0
52	20240626	193900	12651186	1565	1565	1565	1565	0
53	20240626	193800	12651186	1565	1565	1565	1565	0
54	20240626	193700	12651186	1565	1565	1565	1565	0
55	20240626	193600	12651186	1565	1565	1565	1565	0
56	20240626	193500	12651186	1565	1565	1565	1565	0
57	20240626	193400	12651186	1565	1565	1565	1565	0
58	20240626	193300	12651186	1565	1565	1565	1565	0
59	20240626	193200	12651186	1565	1565	1565	1565	0
60	20240626	193100	12651186	1565	1565	1565	1565	0
61	20240626	193000	12651186	1565	1565	1565	1565	0
62	20240626	192900	12651186	1565	1565	1565	1565	41
63	20240626	192800	12651186	1565	1565	1565	1565	0
64	20240626	192700	12651186	1565	1565	1565	1565	0
65	20240626	192600	12651186	1565	1565	1565	1565	0
66	20240626	192500	12651186	1565	1565	1565	1565	0
67	20240626	192400	12651186	1565	1565	1565	1565	0
68	20240626	192300	12651186	1565	1565	1565	1565	0
69	20240626	192200	12651186	1565	1565	1565	1565	0
70	20240626	192100	12651186	1565	1565	1565	1565	0
71	20240626	192000	12651186	1565	1565	1565	1565	0
72	20240626	191900	12651186	1565	1565	1565	1565	0
73	20240626	191800	12651186	1565	1565	1565	1565	0
74	20240626	191700	12651186	1565	1565	1565	1565	0
75	20240626	191600	12651186	1565	1565	1565	1565	0
76	20240626	191500	12651186	1565	1565	1565	1565	0
77	20240626	191400	12651186	1565	1565	1565	1565	0
78	20240626	191300	12651186	1565	1565	1565	1565	0
79	20240626	191200	12651186	1565	1565	1565	1565	0
80	20240626	191100	12651186	1565	1565	1565	1565	0
81	20240626	191000	12651186	1565	1565	1565	1565	0
82	20240626	190900	12651186	1565	1565	1565	1565	0
83	20240626	190800	12651186	1565	1565	1565	1565	0
84	20240626	190700	12651186	1565	1565	1565	1565	0
85	20240626	190600	12651186	1565	1565	1565	1565	0
86	20240626	190500	12651186	1565	1565	1565	1565	0
87	20240626	190400	12651186	1565	1565	1565	1565	0
88	20240626	190300	12651186	1565	1565	1565	1565	0
89	20240626	190200	12651186	1565	1565	1565	1565	0
90	20240626	190100	12651186	1565	1565	1565	1565	0
91	20240626	190000	12651186	1565	1565	1565	1565	0
92	20240626	185900	12651186	1565	1565	1565	1565	41
93	20240626	185800	12651186	1565	1565	1565	1565	0
94	20240626	185700	12651186	1565	1565	1565	1565	0
95	20240626	185600	12651186	1565	1565	1565	1565	0
96	20240626	185500	12651186	1565	1565	1565	1565	0
97	20240626	185400	12651186	1565	1565	1565	1565	0
98	20240626	185300	12651186	1565	1565	1565	1565	0
99	20240626	185200	12651186	1565	1565	1565	1565	0
100	20240626	185100	12651186	1565	1565	1565	1565	0
101	20240626	185000	12651186	1565	1565	1565	1565	0
102	20240626	184900	12651186	1565	1565	1565	1565	0
103	20240626	184800	12651186	1565	1565	1565	1565	0
104	20240626	184700	12651186	1565	1565	1565	1565	0
105	20240626	184600	12651186	1565	1565	1565	1565	0
106	20240626	184500	12651186	1565	1565	1565	1565	0
107	20240626	184400	12651186	1565	1565	1565	1565	0
108	20240626	184300	12651186	1565	1565	1565	1565	0
109	20240626	184200	12651186	1565	1565	1565	1565	0
110	20240626	184100	12651186	1565	1565	1565	1565	0
111	20240626	184000	12651186	1565	1565	1565	1565	0
112	20240626	183900	12651186	1565	1565	1565	1565	0
113	20240626	183800	12651186	1565	1565	1565	1565	0
114	20240626	183700	12651186	1565	1565	1565	1565	0
115	20240626	183600	12651186	1565	1565	1565	1565	0
116	20240626	183500	12651186	1565	1565	1565	1565	0
117	20240626	183400	12651186	1565	1565	1565	1565	0
118	20240626	183300	12651186	1565	1565	1565	1565	0
119	20240626	183200	12651186	1565	1565	1565	1565	0
120	20240626	183100	12651186	1565	1565	1565	1565	0
121	20240626	183000	12651186	1565	1565	1565	1565	0
122	20240626	182900	12651186	1565	1565	1565	1565	41
123	20240626	182800	12651186	1565	1565	1565	1565	0
124	20240626	182700	12651186	1565	1565	1565	1565	0
125	20240626	182600	12651186	1565	1565	1565	1565	0
126	20240626	182500	12651186	1565	1565	1565	1565	0
127	20240626	182400	12651186	1565	1565	1565	1565	0
128	20240626	182300	12651186	1565	1565	1565	1565	0
129	20240626	182200	12651186	1565	1565	1565	1565	0
130	20240626	182100	12651186	1565	1565	1565	1565	0
131	20240626	182000	12651186	1565	1565	1565	1565	0
132	20240626	181900	12651186	1565	1565	1565	1565	0
133	20240626	181800	12651186	1565	1565	1565	1565	0
134	20240626	181700	12651186	1565	1565	1565	1565	0
135	20240626	181600	12651186	1565	1565	1565	1565	0
136	20240626	181500	12651186	1565	1565	1565	1565	0
137	20240626	181400	12651186	1565	1565	1565	1565	0
138	20240626	181300	12651186	1565	1565	1565	1565	0
139	20240626	181200	12651186	1565	1565	1565	1565	0
140	20240626	181100	12651186	1565	1565	1565	1565	0
141	20240626	181000	12651186	1565	1565	1565	1565	0
142	20240626	180900	12651186	1565	1565	1565	1565	0
143	20240626	180800	12651186	1565	1565	1565	1565	0
144	20240626	180700	12651186	1565	1565	1565	1565	0
145	20240626	180600	12651186	1565	1565	1565	1565	0
146	20240626	180500	12651186	1565	1565	1565	1565	0
147	20240626	180400	12651186	1565	1565	1565	1565	0
148	20240626	180300	12651186	1565	1565	1565	1565	0
149	20240626	180200	12651186	1565	1565	1565	1565	0
150	20240626	180100	12651186	1565	1565	1565	1565	0
151	20240626	180000	12651186	1565	1565	1565	1565	0
152	20240626	175900	12651186	1565	1565	1565	1565	41
153	20240626	175800	12651186	1565	1565	1565	1565	0
154	20240626	175700	12651186	1565	1565	1565	1565	0
155	20240626	175600	12651186	1565	1565	1565	1565	0
156	20240626	175500	12651186	1565	1565	1565	1565	0
157	20240626	175400	12651186	1565	1565	1565	1565	0
158	20240626	175300	12651186	1565	1565	1565	1565	0
159	20240626	175200	12651186	1565	1565	1565	1565	0
160	20240626	175100	12651186	1565	1565	1565	1565	0
161	20240626	175000	12651186	1565	1565	1565	1565	0
162	20240626	174900	12651186	1565	1565	1565	1565	0
163	20240626	174800	12651186	1565	1565	1565	1565	0
164	20240626	174700	12651186	1565	1565	1565	1565	0
165	20240626	174600	12651186	1565	1565	1565	1565	0
166	20240626	174500	12651186	1565	1565	1565	1565	0
167	20240626	174400	12651186	1565	1565	1565	1565	0
168	20240626	174300	12651186	1565	1565	1565	1565	0
169	20240626	174200	12651186	1565	1565	1565	1565	0
170	20240626	174100	12651186	1565	1565	1565	1565	0
171	20240626	174000	12651186	1565	1565	1565	1565	0
172	20240626	173900	12651186	1565	1565	1565	1565	0
173	20240626	173800	12651186	1565	1565	1565	1565	0
174	20240626	173700	12651186	1565	1565	1565	1565	0
175	20240626	173600	12651186	1565	1565	1565	1565	0
176	20240626	173500	12651186	1565	1565	1565	1565	0
177	20240626	173400	12651186	1565	1565	1565	1565	0
178	20240626	173300	12651186	1565	1565	1565	1565	0
179	20240626	173200	12651186	1565	1565	1565	1565	0
180	20240626	173100	12651186	1565	1565	1565	1565	0
181	20240626	173000	12651186	1565	1565	1565	1565	0
182	20240626	172900	12651186	1565	1565	1565	1565	41
183	20240626	172800	12651186	1565	1565	1565	1565	0
184	20240626	172700	12651186	1565	1565	1565	1565	0
185	20240626	172600	12651186	1565	1565	1565	1565	0
186	20240626	172500	12651186	1565	1565	1565	1565	0
187	20240626	172400	12651186	1565	1565	1565	1565	0
188	20240626	172300	12651186	1565	1565	1565	1565	0
189	20240626	172200	12651186	1565	1565	1565	1565	0
190	20240626	172100	12651186	1565	1565	1565	1565	0
191	20240626	172000	12651186	1565	1565	1565	1565	0
192	20240626	171900	12651186	1565	1565	1565	1565	0
193	20240626	171800	12651186	1565	1565	1565	1565	0
194	20240626	171700	12651186	1565	1565	1565	1565	0
195	20240626	171600	12651186	1565	1565	1565	1565	0
196	20240626	171500	12651186	1565	1565	1565	1565	0
197	20240626	171400	12651186	1565	1565	1565	1565	0
198	20240626	171300	12651186	1565	1565	1565	1565	0
199	20240626	171200	12651186	1565	1565	1565	1565	0
200	20240626	171100	12651186	1565	1565	1565	1565	0
201	20240626	171000	12651186	1565	1565	1565	1565	0
202	20240626	170900	12651186	1565	1565	1565	1565	0
203	20240626	170800	12651186	1565	1565	1565	1565	0
204	20240626	170700	12651186	1565	1565	1565	1565	0
205	20240626	170600	12651186	1565	1565	1565	1565	0
206	20240626	170500	12651186	1565	1565	1565	1565	0
207	20240626	170400	12651186	1565	1565	1565	1565	0
208	20240626	170300	12651186	1565	1565	1565	1565	0
209	20240626	170200	12651186	1565	1565	1565	1565	0
210	20240626	170100	12651186	1565	1565	1565	1565	0
211	20240626	170000	12651186	1565	1565	1565	1565	0
212	20240626	165900	12651186	1565	1565	1565	1565	41
213	20240626	165800	12651186	1565	1565	1565	1565	0
214	20240626	165700	12651186	1565	1565	1565	1565	0
215	20240626	165600	12651186	1565	1565	1565	1565	0
216	20240626	165500	12651186	1565	1565	1565	1565	0
217	20240626	165400	12651186	1565	1565	1565	1565	0
218	20240626	165300	12651186	1565	1565	1565	1565	0
219	20240626	165200	12651186	1565	1565	1565	1565	0
220	20240626	165100	12651186	1565	1565	1565	1565	0
221	20240626	165000	12651186	1565	1565	1565	1565	0
222	20240626	164900	12651186	1565	1565	1565	1565	0
223	20240626	164800	12651186	1565	1565	1565	1565	0
224	20240626	164700	12651186	1565	1565	1565	1565	0
225	20240626	164600	12651186	1565	1565	1565	1565	0
226	20240626	164500	12651186	1565	1565	1565	1565	0
227	20240626	164400	12651186	1565	1565	1565	1565	0
228	20240626	164300	12651186	1565	1565	1565	1565	0
229	20240626	164200	12651186	1565	1565	1565	1565	0
230	20240626	164100	12651186	1565	1565	1565	1565	0
231	20240626	164000	12651186	1565	1565	1565	1565	0
232	20240626	163900	12651186	1565	1565	1565	1565	0
233	20240626	163800	12651186	1565	1565	1565	1565	0
234	20240626	163700	12651186	1565	1565	1565	1565	0
235	20240626	163600	12651186	1565	1565	1565	1565	0
236	20240626	163500	12651186	1565	1565	1565	1565	0
237	20240626	163400	12651186	1565	1565	1565	1565	0
238	20240626	163300	12651186	1565	1565	1565	1565	0
239	20240626	163200	12651186	1565	1565	1565	1565	0
240	20240626	163100	12651186	1565	1565	1565	1565	0
241	20240626	163000	12651186	1565	1565	1565	1565	0
242	20240626	162900	12651186	1565	1565	1565	1565	41
243	20240626	162800	12651186	1565	1565	1565	1565	0
244	20240626	162700	12651186	1565	1565	1565	1565	0
245	20240626	162600	12651186	1565	1565	1565	1565	0
246	20240626	162500	12651186	1565	1565	1565	1565	0
247	20240626	162400	12651186	1565	1565	1565	1565	0
248	20240626	162300	12651186	1565	1565	1565	1565	0
249	20240626	162200	12651186	1565	1565	1565	1565	0
250	20240626	162100	12651186	1565	1565	1565	1565	0
251	20240626	162000	12651186	1565	1565	1565	1565	0
252	20240626	161900	12651186	1565	1565	1565	1565	0
253	20240626	161800	12651186	1565	1565	1565	1565	0
254	20240626	161700	12651186	1565	1565	1565	1565	0
255	20240626	161600	12651186	1565	1565	1565	1565	0
256	20240626	161500	12651186	1565	1565	1565	1565	0
257	20240626	161400	12651186	1565	1565	1565	1565	0
258	20240626	161300	12651186	1565	1565	1565	1565	0
259	20240626	161200	12651186	1565	1565	1565	1565	0
260	20240626	161100	12651186	1565	1565	1565	1565	0
261	20240626	161000	12651186	1565	1565	1565	1565	0
262	20240626	160900	12651186	1565	1565	1565	1565	0
263	20240626	160800	12651186	1565	1565	1565	1565	0
264	20240626	160700	12651186	1565	1565	1565	1565	0
265	20240626	160600	12651186	1565	1565	1565	1565	0
266	20240626	160500	12651186	1565	1565	1565	1565	0
267	20240626	160400	12651186	1565	1565	1565	1565	0
268	20240626	160300	12651186	1565	1565	1565	1565	0
269	20240626	160200	12651186	1565	1565	1565	1565	0
270	20240626	160100	12651186	1565	1565	1565	1565	0
271	20240626	160000	12651186	1565	1565	1565	1565	0
272	20240626	155900	12651186	1565	1565	1565	1565	41
273	20240626	155800	12651186	1565	1565	1565	1565	0
274	20240626	155700	12651186	1565	1565	1565	1565	0
275	20240626	155600	12651186	1565	1565	1565	1565	0
276	20240626	155500	12651186	1565	1565	1565	1565	0
277	20240626	155400	12651186	1565	1565	1565	1565	0
278	20240626	155300	12651186	1565	1565	1565	1565	0
279	20240626	155200	12651186	1565	1565	1565	1565	0
280	20240626	155100	12651186	1565	1565	1565	1565	0
281	20240626	155000	12651186	1565	1565	1565	1565	0
282	20240626	154900	12651186	1565	1565	1565	1565	0
283	20240626	154800	12651186	1565	1565	1565	1565	0
284	20240626	154700	12651186	1565	1565	1565	1565	0
285	20240626	154600	12651186	1565	1565	1565	1565	0
286	20240626	154500	12651186	1565	1565	1565	1565	0
287	20240626	154400	12651186	1565	1565	1565	1565	0
288	20240626	154300	12651186	1565	1565	1565	1565	0
289	20240626	154200	12651186	1565	1565	1565	1565	0
290	20240626	154100	12651186	1565	1565	1565	1565	0
291	20240626	154000	12651186	1565	1565	1565	1565	0
292	20240626	153900	12651186	1565	1565	1565	1565	0
293	20240626	153800	12651186	1565	1565	1565	1565	0
294	20240626	153700	12651186	1565	1565	1565	1565	0
295	20240626	153600	12651186	1565	1565	1565	1565	0
296	20240626	153500	12651186	1565	1565	1565	1565	0
297	20240626	153400	12651186	1565	1565	1565	1565	0
298	20240626	153300	12651186	1565	1565	1565	1565	0
299	20240626	153200	12651186	1565	1565	1565	1565	0
300	20240626	153100	12651186	1565	1565	1565	1565	0
301	20240626	153000	12651186	1565	1565	1565	1565	41
302	20240626	152900	12587021	1559	1559	1559	1559	0
303	20240626	152800	12587021	1559	1559	1559	1559	0
304	20240626	152700	12587021	1559	1559	1559	1559	0
305	20240626	152600	12587021	1559	1559	1559	1559	0
306	20240626	152500	12587021	1559	1559	1559	1559	0
307	20240626	152400	12587021	1559	1559	1559	1559	0
308	20240626	152300	12587021	1559	1559	1559	1559	0
309	20240626	152200	12587021	1559	1559	1559	1559	0
310	20240626	152100	12587021	1559	1559	1559	1559	0
311	20240626	152000	12587021	1559	1559	1559	1559	0
312	20240626	151900	12587021	1559	1559	1559	1559	5
313	20240626	151800	12579226	1566	1566	1566	1566	0
314	20240626	151700	12579226	1566	1566	1566	1566	0
315	20240626	151600	12579226	1566	1566	1566	1566	0
316	20240626	151500	12579226	1566	1566	1566	1566	0
317	20240626	151400	12579226	1566	1566	1566	1566	0
318	20240626	151300	12579226	1566	1566	1566	1566	0
319	20240626	151200	12579226	1566	1566	1566	1566	40
320	20240626	151100	12516586	1566	1566	1566	1566	0
321	20240626	151000	12516586	1566	1566	1566	1566	0
322	20240626	150900	12516586	1566	1566	1566	1566	0
323	20240626	150800	12516586	1566	1566	1566	1566	0
324	20240626	150700	12516586	1566	1566	1566	1566	0
325	20240626	150600	12516586	1566	1566	1566	1566	0
326	20240626	150500	12516586	1566	1566	1566	1566	0
327	20240626	150400	12516586	1566	1566	1566	1566	0
328	20240626	150300	12516586	1566	1565	1566	1565	276
329	20240626	150200	12084380	1566	1566	1566	1566	0
330	20240626	150100	12084380	1566	1566	1566	1566	0
331	20240626	150000	12084380	1566	1566	1566	1566	0
332	20240626	145900	12084380	1566	1566	1566	1566	0
333	20240626	145800	12084380	1566	1566	1566	1566	0
334	20240626	145700	12084380	1566	1566	1566	1566	0
335	20240626	145600	12084380	1566	1566	1566	1566	0
336	20240626	145500	12084380	1566	1566	1566	1566	0
337	20240626	145400	12084380	1566	1566	1566	1566	0
338	20240626	145300	12084380	1566	1566	1566	1566	0
339	20240626	145200	12084380	1566	1566	1566	1566	0
340	20240626	145100	12084380	1566	1566	1566	1566	0
341	20240626	145000	12084380	1566	1566	1566	1566	0
342	20240626	144900	12084380	1566	1566	1566	1566	0
343	20240626	144800	12084380	1566	1566	1566	1566	0
344	20240626	144700	12084380	1566	1566	1566	1566	0
345	20240626	144600	12084380	1566	1566	1566	1566	1
346	20240626	144500	12082814	1558	1558	1558	1558	0
347	20240626	144400	12082814	1558	1558	1558	1558	0
348	20240626	144300	12082814	1558	1558	1558	1558	0
349	20240626	144200	12082814	1558	1558	1558	1558	0
350	20240626	144100	12082814	1558	1558	1558	1558	0
351	20240626	144000	12082814	1558	1558	1558	1558	11
352	20240626	143900	12065676	1567	1567	1567	1567	0
353	20240626	143800	12065676	1567	1567	1567	1567	5
354	20240626	143700	12057841	1567	1567	1567	1567	0
355	20240626	143600	12057841	1567	1567	1567	1567	0
356	20240626	143500	12057841	1567	1567	1567	1567	0
357	20240626	143400	12057841	1567	1567	1567	1567	0
358	20240626	143300	12057841	1567	1567	1567	1567	0
359	20240626	143200	12057841	1567	1567	1567	1567	0
360	20240626	143100	12057841	1567	1567	1567	1567	0
361	20240626	143000	12057841	1567	1567	1567	1567	0
362	20240626	142900	12057841	1567	1567	1567	1567	0
363	20240626	142800	12057841	1567	1567	1567	1567	0
364	20240626	142700	12057841	1567	1567	1567	1567	0
365	20240626	142600	12057841	1567	1567	1567	1567	0
366	20240626	142500	12057841	1567	1567	1567	1567	0
367	20240626	142400	12057841	1567	1567	1567	1567	0
368	20240626	142300	12057841	1567	1567	1567	1567	0
369	20240626	142200	12057841	1567	1567	1567	1567	0
370	20240626	142100	12057841	1567	1567	1567	1567	0
371	20240626	142000	12057841	1567	1567	1567	1567	0
372	20240626	141900	12057841	1567	1567	1567	1567	1
373	20240626	141800	12056274	1567	1567	1567	1567	0
374	20240626	141700	12056274	1567	1567	1567	1567	0
375	20240626	141600	12056274	1567	1567	1567	1567	1
376	20240626	141500	12054707	1567	1567	1567	1567	1
377	20240626	141400	12053140	1567	1567	1567	1567	0
378	20240626	141300	12053140	1567	1567	1567	1567	0
379	20240626	141200	12053140	1567	1567	1567	1567	0
380	20240626	141100	12053140	1567	1567	1567	1567	0
381	20240626	141000	12053140	1567	1567	1567	1567	0
382	20240626	140900	12053140	1567	1566	1567	1566	70
383	20240626	140800	11943489	1566	1566	1566	1566	251
384	20240626	140700	11550423	1566	1566	1566	1566	0
385	20240626	140600	11550423	1566	1566	1566	1566	0
386	20240626	140500	11550423	1566	1566	1566	1566	0
387	20240626	140400	11550423	1566	1566	1566	1566	0
388	20240626	140300	11550423	1566	1566	1566	1566	0
389	20240626	140200	11550423	1566	1566	1566	1566	0
390	20240626	140100	11550423	1566	1566	1566	1566	0
391	20240626	140000	11550423	1566	1566	1566	1566	0
392	20240626	135900	11550423	1566	1566	1566	1566	210
393	20240626	135800	11221563	1566	1566	1566	1566	0
394	20240626	135700	11221563	1566	1566	1566	1566	0
395	20240626	135600	11221563	1566	1566	1566	1566	547
396	20240626	135500	10364961	1566	1566	1566	1566	158
397	20240626	135400	10117533	1566	1566	1566	1566	211
398	20240626	135300	9787107	1566	1566	1566	1566	2101
399	20240626	135200	6496941	1566	1566	1566	1566	0
400	20240626	135100	6496941	1566	1566	1566	1566	0
401	20240626	135000	6496941	1566	1566	1566	1566	0
402	20240626	134900	6496941	1566	1566	1566	1566	0
403	20240626	134800	6496941	1566	1566	1566	1566	1
404	20240626	134700	6495375	1566	1566	1566	1566	0
405	20240626	134600	6495375	1566	1566	1566	1566	0
406	20240626	134500	6495375	1566	1566	1566	1566	0
407	20240626	134400	6495375	1566	1566	1566	1566	0
408	20240626	134300	6495375	1566	1566	1566	1566	0
409	20240626	134200	6495375	1566	1566	1566	1566	1
410	20240626	134100	6493809	1566	1566	1566	1566	0
411	20240626	134000	6493809	1566	1566	1566	1566	0
412	20240626	133900	6493809	1566	1566	1566	1566	0
413	20240626	133800	6493809	1566	1566	1566	1566	0
414	20240626	133700	6493809	1566	1566	1566	1566	0
415	20240626	133600	6493809	1566	1566	1566	1566	1
416	20240626	133500	6492243	1566	1566	1566	1566	0
417	20240626	133400	6492243	1566	1566	1566	1566	0
418	20240626	133300	6492243	1566	1566	1566	1566	0
419	20240626	133200	6492243	1566	1566	1566	1566	0
420	20240626	133100	6492243	1566	1566	1566	1566	0
421	20240626	133000	6492243	1566	1566	1566	1566	1
422	20240626	132900	6490677	1566	1566	1566	1566	0
423	20240626	132800	6490677	1566	1566	1566	1566	0
424	20240626	132700	6490677	1566	1566	1566	1566	0
425	20240626	132600	6490677	1566	1566	1566	1566	0
426	20240626	132500	6490677	1566	1566	1566	1566	0
427	20240626	132400	6490677	1566	1566	1566	1566	0
428	20240626	132300	6490677	1566	1566	1566	1566	0
429	20240626	132200	6490677	1566	1566	1566	1566	0
430	20240626	132100	6490677	1566	1566	1566	1566	0
431	20240626	132000	6490677	1566	1566	1566	1566	0
432	20240626	131900	6490677	1566	1566	1566	1566	0
433	20240626	131800	6490677	1566	1566	1566	1566	0
434	20240626	131700	6490677	1566	1566	1566	1566	0
435	20240626	131600	6490677	1566	1566	1566	1566	0
436	20240626	131500	6490677	1566	1566	1566	1566	0
437	20240626	131400	6490677	1566	1566	1566	1566	0
438	20240626	131300	6490677	1566	1566	1566	1566	0
439	20240626	131200	6490677	1566	1566	1566	1566	0
440	20240626	131100	6490677	1566	1566	1566	1566	0
441	20240626	131000	6490677	1566	1566	1566	1566	0
442	20240626	130900	6490677	1566	1566	1566	1566	0
443	20240626	130800	6490677	1566	1566	1566	1566	0
444	20240626	130700	6490677	1566	1566	1566	1566	0
445	20240626	130600	6490677	1566	1566	1566	1566	0
446	20240626	130500	6490677	1566	1566	1566	1566	10
447	20240626	130400	6475017	1566	1566	1566	1566	20
448	20240626	130300	6443697	1566	1566	1566	1566	0
449	20240626	130200	6443697	1566	1566	1566	1566	0
450	20240626	130100	6443697	1566	1566	1566	1566	0
451	20240626	130000	6443697	1566	1566	1566	1566	0
452	20240626	125900	6443697	1566	1566	1566	1566	0
453	20240626	125800	6443697	1566	1566	1566	1566	0
454	20240626	125700	6443697	1566	1566	1566	1566	0
455	20240626	125600	6443697	1566	1566	1566	1566	0
456	20240626	125500	6443697	1566	1566	1566	1566	0
457	20240626	125400	6443697	1566	1566	1566	1566	0
458	20240626	125300	6443697	1566	1566	1566	1566	0
459	20240626	125200	6443697	1566	1566	1566	1566	0
460	20240626	125100	6443697	1566	1566	1566	1566	0
461	20240626	125000	6443697	1566	1566	1566	1566	0
462	20240626	124900	6443697	1566	1566	1566	1566	0
463	20240626	124800	6443697	1566	1566	1566	1566	0
464	20240626	124700	6443697	1566	1566	1566	1566	0
465	20240626	124600	6443697	1566	1566	1566	1566	0
466	20240626	124500	6443697	1566	1566	1566	1566	0
467	20240626	124400	6443697	1566	1566	1566	1566	0
468	20240626	124300	6443697	1566	1566	1566	1566	0
469	20240626	124200	6443697	1566	1566	1566	1566	0
470	20240626	124100	6443697	1566	1566	1566	1566	0
471	20240626	124000	6443697	1566	1566	1566	1566	0
472	20240626	123900	6443697	1566	1566	1566	1566	0
473	20240626	123800	6443697	1566	1566	1566	1566	0
474	20240626	123700	6443697	1566	1566	1566	1566	0
475	20240626	123600	6443697	1566	1566	1566	1566	0
476	20240626	123500	6443697	1566	1566	1566	1566	0
477	20240626	123400	6443697	1566	1566	1566	1566	0
478	20240626	123300	6443697	1566	1566	1566	1566	0
479	20240626	123200	6443697	1566	1566	1566	1566	1
480	20240626	123100	6442131	1566	1566	1566	1566	0
481	20240626	123000	6442131	1566	1566	1566	1566	0
482	20240626	122900	6442131	1566	1566	1566	1566	0
483	20240626	122800	6442131	1566	1566	1566	1566	0
484	20240626	122700	6442131	1566	1566	1566	1566	0
485	20240626	122600	6442131	1566	1566	1566	1566	0
486	20240626	122500	6442131	1566	1566	1566	1566	1
487	20240626	122400	6440565	1566	1566	1566	1566	0
488	20240626	122300	6440565	1566	1566	1566	1566	0
489	20240626	122200	6440565	1566	1566	1566	1566	0
490	20240626	122100	6440565	1566	1566	1566	1566	0
491	20240626	122000	6440565	1566	1566	1566	1566	3
492	20240626	121900	6435867	1566	1566	1566	1566	0
493	20240626	121800	6435867	1566	1566	1566	1566	0
494	20240626	121700	6435867	1566	1566	1566	1566	1
495	20240626	121600	6434301	1566	1566	1566	1566	0
496	20240626	121500	6434301	1566	1566	1566	1566	0
497	20240626	121400	6434301	1566	1566	1566	1566	0
498	20240626	121300	6434301	1566	1566	1566	1566	0
499	20240626	121200	6434301	1566	1566	1566	1566	0
500	20240626	121100	6434301	1566	1566	1566	1566	0
501	20240626	121000	6434301	1566	1566	1566	1566	0
502	20240626	120900	6434301	1566	1566	1566	1566	0
503	20240626	120800	6434301	1566	1566	1566	1566	166
504	20240626	120700	6174345	1556	1556	1556	1556	0
505	20240626	120600	6174345	1556	1556	1556	1556	0
506	20240626	120500	6174345	1556	1556	1556	1556	0
507	20240626	120400	6174345	1556	1556	1556	1556	0
508	20240626	120300	6174345	1556	1566	1566	1556	167
509	20240626	120200	5912843	1566	1566	1566	1566	0
510	20240626	120100	5912843	1566	1566	1566	1566	0
511	20240626	120000	5912843	1566	1566	1566	1566	0
512	20240626	115900	5912843	1566	1566	1566	1566	0
513	20240626	115800	5912843	1566	1566	1566	1566	26
514	20240626	115700	5872127	1566	1566	1566	1566	0
515	20240626	115600	5872127	1566	1566	1566	1566	0
516	20240626	115500	5872127	1566	1566	1566	1566	0
517	20240626	115400	5872127	1566	1566	1566	1566	0
518	20240626	115300	5872127	1566	1566	1566	1566	0
519	20240626	115200	5872127	1566	1566	1566	1566	0
520	20240626	115100	5872127	1566	1566	1566	1566	0
521	20240626	115000	5872127	1566	1566	1566	1566	0
522	20240626	114900	5872127	1566	1566	1566	1566	0
523	20240626	114800	5872127	1566	1566	1566	1566	0
524	20240626	114700	5872127	1566	1566	1566	1566	0
525	20240626	114600	5872127	1566	1566	1566	1566	0
526	20240626	114500	5872127	1566	1564	1566	1564	30
527	20240626	114400	5825200	1564	1564	1564	1564	1
528	20240626	114300	5823636	1556	1556	1556	1556	0
529	20240626	114200	5823636	1556	1556	1556	1556	0
530	20240626	114100	5823636	1556	1556	1556	1556	0
531	20240626	114000	5823636	1556	1556	1556	1556	0
532	20240626	113900	5823636	1556	1556	1556	1556	0
533	20240626	113800	5823636	1556	1556	1556	1556	0
534	20240626	113700	5823636	1556	1556	1556	1556	0
535	20240626	113600	5823636	1556	1556	1556	1556	0
536	20240626	113500	5823636	1556	1556	1556	1556	0
537	20240626	113400	5823636	1556	1556	1556	1556	0
538	20240626	113300	5823636	1556	1556	1556	1556	2
539	20240626	113200	5820524	1555	1555	1555	1555	0
540	20240626	113100	5820524	1555	1555	1555	1555	0
541	20240626	113000	5820524	1555	1555	1555	1555	0
542	20240626	112900	5820524	1555	1555	1555	1555	0
543	20240626	112800	5820524	1555	1555	1555	1555	0
544	20240626	112700	5820524	1555	1555	1555	1555	0
545	20240626	112600	5820524	1555	1555	1555	1555	0
546	20240626	112500	5820524	1555	1555	1555	1555	0
547	20240626	112400	5820524	1555	1555	1555	1555	0
548	20240626	112300	5820524	1555	1555	1555	1555	0
549	20240626	112200	5820524	1555	1555	1555	1555	0
550	20240626	112100	5820524	1555	1555	1555	1555	0
551	20240626	112000	5820524	1555	1555	1555	1555	0
552	20240626	111900	5820524	1555	1555	1555	1555	0
553	20240626	111800	5820524	1555	1555	1555	1555	0
554	20240626	111700	5820524	1555	1555	1555	1555	0
555	20240626	111600	5820524	1555	1555	1555	1555	0
556	20240626	111500	5820524	1555	1555	1555	1555	0
557	20240626	111400	5820524	1555	1556	1556	1555	500
558	20240626	111300	5042903	1555	1555	1555	1555	0
559	20240626	111200	5042903	1555	1555	1555	1555	0
560	20240626	111100	5042903	1555	1555	1555	1555	0
561	20240626	111000	5042903	1555	1555	1555	1555	0
562	20240626	110900	5042903	1555	1555	1555	1555	0
563	20240626	110800	5042903	1555	1555	1555	1555	0
564	20240626	110700	5042903	1555	1555	1555	1555	0
565	20240626	110600	5042903	1555	1555	1555	1555	100
566	20240626	110500	4887403	1555	1555	1555	1555	0
567	20240626	110400	4887403	1555	1555	1555	1555	0
568	20240626	110300	4887403	1555	1555	1555	1555	0
569	20240626	110200	4887403	1555	1555	1555	1555	0
570	20240626	110100	4887403	1555	1557	1557	1555	500
571	20240626	110000	4109838	1555	1555	1555	1555	0
572	20240626	105900	4109838	1555	1556	1556	1555	200
573	20240626	105800	3798774	1556	1556	1556	1556	100
574	20240626	105700	3643174	1556	1556	1556	1556	0
575	20240626	105600	3643174	1556	1556	1556	1556	0
576	20240626	105500	3643174	1556	1556	1556	1556	0
577	20240626	105400	3643174	1556	1556	1556	1556	0
578	20240626	105300	3643174	1556	1556	1556	1556	0
579	20240626	105200	3643174	1556	1560	1560	1556	100
580	20240626	105100	3487426	1560	1560	1560	1560	0
581	20240626	105000	3487426	1560	1560	1560	1560	0
582	20240626	104900	3487426	1560	1560	1560	1560	0
583	20240626	104800	3487426	1560	1560	1560	1560	1
584	20240626	104700	3485866	1567	1567	1567	1567	0
585	20240626	104600	3485866	1567	1567	1567	1567	0
586	20240626	104500	3485866	1567	1567	1567	1567	0
587	20240626	104400	3485866	1567	1567	1567	1567	0
588	20240626	104300	3485866	1567	1567	1567	1567	0
589	20240626	104200	3485866	1567	1567	1567	1567	11
590	20240626	104100	3468629	1556	1560	1560	1556	100
591	20240626	104000	3312829	1567	1567	1567	1567	0
592	20240626	103900	3312829	1567	1567	1567	1567	0
593	20240626	103800	3312829	1567	1567	1567	1567	0
594	20240626	103700	3312829	1567	1567	1567	1567	0
595	20240626	103600	3312829	1567	1567	1567	1567	0
596	20240626	103500	3312829	1567	1567	1567	1567	0
597	20240626	103400	3312829	1567	1567	1567	1567	0
598	20240626	103300	3312829	1567	1567	1567	1567	0
599	20240626	103200	3312829	1567	1567	1567	1567	0
600	20240626	103100	3312829	1567	1567	1567	1567	0
601	20240626	103000	3312829	1567	1567	1567	1567	0
602	20240626	102900	3312829	1567	1567	1567	1567	0
603	20240626	102800	3312829	1567	1567	1567	1567	13
604	20240626	102700	3292458	1567	1567	1567	1567	0
605	20240626	102600	3292458	1567	1567	1567	1567	0
606	20240626	102500	3292458	1567	1567	1567	1567	0
607	20240626	102400	3292458	1567	1567	1567	1567	0
608	20240626	102300	3292458	1567	1567	1567	1567	0
609	20240626	102200	3292458	1567	1567	1567	1567	0
610	20240626	102100	3292458	1567	1567	1567	1567	0
611	20240626	102000	3292458	1567	1567	1567	1567	0
612	20240626	101900	3292458	1567	1567	1567	1567	2
613	20240626	101800	3289324	1567	1567	1567	1567	0
614	20240626	101700	3289324	1567	1567	1567	1567	0
615	20240626	101600	3289324	1567	1567	1567	1567	0
616	20240626	101500	3289324	1567	1567	1567	1567	0
617	20240626	101400	3289324	1567	1567	1567	1567	1
618	20240626	101300	3287757	1567	1567	1567	1567	0
619	20240626	101200	3287757	1567	1567	1567	1567	0
620	20240626	101100	3287757	1567	1567	1567	1567	0
621	20240626	101000	3287757	1567	1567	1567	1567	0
622	20240626	100900	3287757	1567	1567	1567	1567	0
623	20240626	100800	3287757	1567	1567	1567	1567	0
624	20240626	100700	3287757	1567	1567	1567	1567	0
625	20240626	100600	3287757	1567	1567	1567	1567	0
626	20240626	100500	3287757	1567	1567	1567	1567	0
627	20240626	100400	3287757	1567	1567	1567	1567	0
628	20240626	100300	3287757	1567	1567	1567	1567	0
629	20240626	100200	3287757	1567	1567	1567	1567	0
630	20240626	100100	3287757	1567	1567	1567	1567	0
631	20240626	100000	3287757	1567	1567	1567	1567	0
632	20240626	095900	3287757	1567	1567	1567	1567	0
633	20240626	095800	3287757	1567	1567	1567	1567	0
634	20240626	095700	3287757	1567	1567	1567	1567	1
635	20240626	095600	3286190	1567	1567	1567	1567	1
636	20240626	095500	3284623	1560	1560	1560	1560	20
637	20240626	095400	3253423	1560	1560	1560	1560	0
638	20240626	095300	3253423	1560	1560	1560	1560	0
639	20240626	095200	3253423	1560	1560	1560	1560	195
640	20240626	095100	2949223	1560	1560	1560	1560	0
641	20240626	095000	2949223	1560	1560	1560	1560	0
642	20240626	094900	2949223	1560	1560	1560	1560	0
643	20240626	094800	2949223	1560	1560	1560	1560	0
644	20240626	094700	2949223	1560	1560	1560	1560	0
645	20240626	094600	2949223	1560	1560	1560	1560	0
646	20240626	094500	2949223	1560	1560	1560	1560	1
647	20240626	094400	2947663	1567	1567	1567	1567	0
648	20240626	094300	2947663	1567	1567	1567	1567	0
649	20240626	094200	2947663	1567	1567	1567	1567	5
650	20240626	094100	2939828	1560	1560	1560	1560	100
651	20240626	094000	2783828	1567	1567	1567	1567	0
652	20240626	093900	2783828	1567	1567	1567	1567	0
653	20240626	093800	2783828	1567	1567	1567	1567	0
654	20240626	093700	2783828	1567	1567	1567	1567	0
655	20240626	093600	2783828	1567	1567	1567	1567	0
656	20240626	093500	2783828	1567	1567	1567	1567	0
657	20240626	093400	2783828	1567	1567	1567	1567	5
658	20240626	093300	2775993	1560	1560	1560	1560	684
659	20240626	093200	1708953	1567	1567	1567	1567	0
660	20240626	093100	1708953	1567	1567	1567	1567	1
661	20240626	093000	1707386	1567	1567	1567	1567	0
662	20240626	092900	1707386	1567	1567	1567	1567	0
663	20240626	092800	1707386	1567	1567	1567	1567	1
664	20240626	092700	1705819	1560	1560	1560	1560	41
665	20240626	092600	1641859	1560	1560	1560	1560	1
666	20240626	092500	1640299	1567	1567	1567	1567	0
667	20240626	092400	1640299	1567	1567	1567	1567	0
668	20240626	092300	1640299	1567	1567	1567	1567	0
669	20240626	092200	1640299	1567	1567	1567	1567	0
670	20240626	092100	1640299	1567	1567	1567	1567	0
671	20240626	092000	1640299	1567	1567	1567	1567	0
672	20240626	091900	1640299	1567	1567	1567	1567	0
673	20240626	091800	1640299	1567	1567	1567	1567	0
674	20240626	091700	1640299	1567	1560	1567	1560	304
675	20240626	091600	1166037	1563	1563	1563	1563	0
676	20240626	091500	1166037	1563	1563	1563	1563	20
677	20240626	091400	1134777	1563	1563	1563	1563	0
678	20240626	091300	1134777	1563	1563	1563	1563	0
679	20240626	091200	1134777	1563	1563	1563	1563	0
680	20240626	091100	1134777	1563	1561	1563	1561	10
681	20240626	091000	1119150	1560	1560	1560	1560	0
682	20240626	090900	1119150	1560	1560	1560	1560	0
683	20240626	090800	1119150	1560	1560	1560	1560	0
684	20240626	090700	1119150	1560	1560	1560	1560	1
685	20240626	090600	1117590	1562	1562	1562	1562	0
686	20240626	090500	1117590	1562	1562	1562	1562	304
687	20240626	090400	642742	1562	1562	1562	1562	10
688	20240626	090300	627122	1562	1562	1562	1562	0
689	20240626	090200	627122	1562	1562	1562	1562	0
690	20240626	090100	627122	1562	1560	1562	1560	15
691	20240626	090000	603720	1560	1560	1560	1560	387