KissMeData/205500/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204000	35069015	1559	1559	1559	1559	945
3	20240626	203900	35069015	1559	1559	1559	1559	0
4	20240626	203800	35069015	1559	1559	1559	1559	0
5	20240626	203700	35069015	1559	1559	1559	1559	0
6	20240626	203600	35069015	1559	1559	1559	1559	0
7	20240626	203500	35069015	1559	1559	1559	1559	0
8	20240626	203400	35069015	1559	1559	1559	1559	0
9	20240626	203300	35069015	1559	1559	1559	1559	0
10	20240626	203200	35069015	1559	1559	1559	1559	0
11	20240626	203100	35069015	1559	1559	1559	1559	0
12	20240626	203000	35069015	1559	1559	1559	1559	0
13	20240626	202900	35069015	1559	1559	1559	1559	0
14	20240626	202800	35069015	1559	1559	1559	1559	0
15	20240626	202700	35069015	1559	1559	1559	1559	0
16	20240626	202600	35069015	1559	1559	1559	1559	0
17	20240626	202500	35069015	1559	1559	1559	1559	0
18	20240626	202400	35069015	1559	1559	1559	1559	0
19	20240626	202300	35069015	1559	1559	1559	1559	0
20	20240626	202200	35069015	1559	1559	1559	1559	0
21	20240626	202100	35069015	1559	1559	1559	1559	0
22	20240626	202000	35069015	1559	1559	1559	1559	0
23	20240626	201900	35069015	1559	1559	1559	1559	0
24	20240626	201800	35069015	1559	1559	1559	1559	0
25	20240626	201700	35069015	1559	1559	1559	1559	0
26	20240626	201600	35069015	1559	1559	1559	1559	0
27	20240626	201500	35069015	1559	1559	1559	1559	0
28	20240626	201400	35069015	1559	1559	1559	1559	0
29	20240626	201300	35069015	1559	1559	1559	1559	0
30	20240626	201200	35069015	1559	1559	1559	1559	0
31	20240626	201100	35069015	1559	1559	1559	1559	0
32	20240626	201000	35069015	1559	1559	1559	1559	945
33	20240626	200900	35069015	1559	1559	1559	1559	0
34	20240626	200800	35069015	1559	1559	1559	1559	0
35	20240626	200700	35069015	1559	1559	1559	1559	0
36	20240626	200600	35069015	1559	1559	1559	1559	0
37	20240626	200500	35069015	1559	1559	1559	1559	0
38	20240626	200400	35069015	1559	1559	1559	1559	0
39	20240626	200300	35069015	1559	1559	1559	1559	0
40	20240626	200200	35069015	1559	1559	1559	1559	0
41	20240626	200100	35069015	1559	1559	1559	1559	0
42	20240626	200000	35069015	1559	1559	1559	1559	0
43	20240626	195900	35069015	1559	1559	1559	1559	0
44	20240626	195800	35069015	1559	1559	1559	1559	0
45	20240626	195700	35069015	1559	1559	1559	1559	0
46	20240626	195600	35069015	1559	1559	1559	1559	0
47	20240626	195500	35069015	1559	1559	1559	1559	0
48	20240626	195400	35069015	1559	1559	1559	1559	0
49	20240626	195300	35069015	1559	1559	1559	1559	0
50	20240626	195200	35069015	1559	1559	1559	1559	0
51	20240626	195100	35069015	1559	1559	1559	1559	0
52	20240626	195000	35069015	1559	1559	1559	1559	0
53	20240626	194900	35069015	1559	1559	1559	1559	0
54	20240626	194800	35069015	1559	1559	1559	1559	0
55	20240626	194700	35069015	1559	1559	1559	1559	0
56	20240626	194600	35069015	1559	1559	1559	1559	0
57	20240626	194500	35069015	1559	1559	1559	1559	0
58	20240626	194400	35069015	1559	1559	1559	1559	0
59	20240626	194300	35069015	1559	1559	1559	1559	0
60	20240626	194200	35069015	1559	1559	1559	1559	0
61	20240626	194100	35069015	1559	1559	1559	1559	0
62	20240626	194000	35069015	1559	1559	1559	1559	945
63	20240626	193900	35069015	1559	1559	1559	1559	0
64	20240626	193800	35069015	1559	1559	1559	1559	0
65	20240626	193700	35069015	1559	1559	1559	1559	0
66	20240626	193600	35069015	1559	1559	1559	1559	0
67	20240626	193500	35069015	1559	1559	1559	1559	0
68	20240626	193400	35069015	1559	1559	1559	1559	0
69	20240626	193300	35069015	1559	1559	1559	1559	0
70	20240626	193200	35069015	1559	1559	1559	1559	0
71	20240626	193100	35069015	1559	1559	1559	1559	0
72	20240626	193000	35069015	1559	1559	1559	1559	0
73	20240626	192900	35069015	1559	1559	1559	1559	0
74	20240626	192800	35069015	1559	1559	1559	1559	0
75	20240626	192700	35069015	1559	1559	1559	1559	0
76	20240626	192600	35069015	1559	1559	1559	1559	0
77	20240626	192500	35069015	1559	1559	1559	1559	0
78	20240626	192400	35069015	1559	1559	1559	1559	0
79	20240626	192300	35069015	1559	1559	1559	1559	0
80	20240626	192200	35069015	1559	1559	1559	1559	0
81	20240626	192100	35069015	1559	1559	1559	1559	0
82	20240626	192000	35069015	1559	1559	1559	1559	0
83	20240626	191900	35069015	1559	1559	1559	1559	0
84	20240626	191800	35069015	1559	1559	1559	1559	0
85	20240626	191700	35069015	1559	1559	1559	1559	0
86	20240626	191600	35069015	1559	1559	1559	1559	0
87	20240626	191500	35069015	1559	1559	1559	1559	0
88	20240626	191400	35069015	1559	1559	1559	1559	0
89	20240626	191300	35069015	1559	1559	1559	1559	0
90	20240626	191200	35069015	1559	1559	1559	1559	0
91	20240626	191100	35069015	1559	1559	1559	1559	0
92	20240626	191000	35069015	1559	1559	1559	1559	945
93	20240626	190900	35069015	1559	1559	1559	1559	0
94	20240626	190800	35069015	1559	1559	1559	1559	0
95	20240626	190700	35069015	1559	1559	1559	1559	0
96	20240626	190600	35069015	1559	1559	1559	1559	0
97	20240626	190500	35069015	1559	1559	1559	1559	0
98	20240626	190400	35069015	1559	1559	1559	1559	0
99	20240626	190300	35069015	1559	1559	1559	1559	0
100	20240626	190200	35069015	1559	1559	1559	1559	0
101	20240626	190100	35069015	1559	1559	1559	1559	0
102	20240626	190000	35069015	1559	1559	1559	1559	0
103	20240626	185900	35069015	1559	1559	1559	1559	0
104	20240626	185800	35069015	1559	1559	1559	1559	0
105	20240626	185700	35069015	1559	1559	1559	1559	0
106	20240626	185600	35069015	1559	1559	1559	1559	0
107	20240626	185500	35069015	1559	1559	1559	1559	0
108	20240626	185400	35069015	1559	1559	1559	1559	0
109	20240626	185300	35069015	1559	1559	1559	1559	0
110	20240626	185200	35069015	1559	1559	1559	1559	0
111	20240626	185100	35069015	1559	1559	1559	1559	0
112	20240626	185000	35069015	1559	1559	1559	1559	0
113	20240626	184900	35069015	1559	1559	1559	1559	0
114	20240626	184800	35069015	1559	1559	1559	1559	0
115	20240626	184700	35069015	1559	1559	1559	1559	0
116	20240626	184600	35069015	1559	1559	1559	1559	0
117	20240626	184500	35069015	1559	1559	1559	1559	0
118	20240626	184400	35069015	1559	1559	1559	1559	0
119	20240626	184300	35069015	1559	1559	1559	1559	0
120	20240626	184200	35069015	1559	1559	1559	1559	0
121	20240626	184100	35069015	1559	1559	1559	1559	0
122	20240626	184000	35069015	1559	1559	1559	1559	945
123	20240626	183900	35069015	1559	1559	1559	1559	0
124	20240626	183800	35069015	1559	1559	1559	1559	0
125	20240626	183700	35069015	1559	1559	1559	1559	0
126	20240626	183600	35069015	1559	1559	1559	1559	0
127	20240626	183500	35069015	1559	1559	1559	1559	0
128	20240626	183400	35069015	1559	1559	1559	1559	0
129	20240626	183300	35069015	1559	1559	1559	1559	0
130	20240626	183200	35069015	1559	1559	1559	1559	0
131	20240626	183100	35069015	1559	1559	1559	1559	0
132	20240626	183000	35069015	1559	1559	1559	1559	0
133	20240626	182900	35069015	1559	1559	1559	1559	0
134	20240626	182800	35069015	1559	1559	1559	1559	0
135	20240626	182700	35069015	1559	1559	1559	1559	0
136	20240626	182600	35069015	1559	1559	1559	1559	0
137	20240626	182500	35069015	1559	1559	1559	1559	0
138	20240626	182400	35069015	1559	1559	1559	1559	0
139	20240626	182300	35069015	1559	1559	1559	1559	0
140	20240626	182200	35069015	1559	1559	1559	1559	0
141	20240626	182100	35069015	1559	1559	1559	1559	0
142	20240626	182000	35069015	1559	1559	1559	1559	0
143	20240626	181900	35069015	1559	1559	1559	1559	0
144	20240626	181800	35069015	1559	1559	1559	1559	0
145	20240626	181700	35069015	1559	1559	1559	1559	0
146	20240626	181600	35069015	1559	1559	1559	1559	0
147	20240626	181500	35069015	1559	1559	1559	1559	0
148	20240626	181400	35069015	1559	1559	1559	1559	0
149	20240626	181300	35069015	1559	1559	1559	1559	0
150	20240626	181200	35069015	1559	1559	1559	1559	0
151	20240626	181100	35069015	1559	1559	1559	1559	0
152	20240626	181000	35069015	1559	1559	1559	1559	945
153	20240626	180900	35069015	1559	1559	1559	1559	0
154	20240626	180800	35069015	1559	1559	1559	1559	0
155	20240626	180700	35069015	1559	1559	1559	1559	0
156	20240626	180600	35069015	1559	1559	1559	1559	0
157	20240626	180500	35069015	1559	1559	1559	1559	0
158	20240626	180400	35069015	1559	1559	1559	1559	0
159	20240626	180300	35069015	1559	1559	1559	1559	0
160	20240626	180200	35069015	1559	1559	1559	1559	0
161	20240626	180100	35069015	1559	1559	1559	1559	0
162	20240626	180000	35069015	1559	1559	1559	1559	0
163	20240626	175900	35069015	1559	1559	1559	1559	0
164	20240626	175800	35069015	1559	1559	1559	1559	0
165	20240626	175700	35069015	1559	1559	1559	1559	0
166	20240626	175600	35069015	1559	1559	1559	1559	0
167	20240626	175500	35069015	1559	1559	1559	1559	0
168	20240626	175400	35069015	1559	1559	1559	1559	0
169	20240626	175300	35069015	1559	1559	1559	1559	0
170	20240626	175200	35069015	1559	1559	1559	1559	0
171	20240626	175100	35069015	1559	1559	1559	1559	0
172	20240626	175000	35069015	1559	1559	1559	1559	0
173	20240626	174900	35069015	1559	1559	1559	1559	0
174	20240626	174800	35069015	1559	1559	1559	1559	0
175	20240626	174700	35069015	1559	1559	1559	1559	0
176	20240626	174600	35069015	1559	1559	1559	1559	0
177	20240626	174500	35069015	1559	1559	1559	1559	0
178	20240626	174400	35069015	1559	1559	1559	1559	0
179	20240626	174300	35069015	1559	1559	1559	1559	0
180	20240626	174200	35069015	1559	1559	1559	1559	0
181	20240626	174100	35069015	1559	1559	1559	1559	0
182	20240626	174000	35069015	1559	1559	1559	1559	945
183	20240626	173900	35069015	1559	1559	1559	1559	0
184	20240626	173800	35069015	1559	1559	1559	1559	0
185	20240626	173700	35069015	1559	1559	1559	1559	0
186	20240626	173600	35069015	1559	1559	1559	1559	0
187	20240626	173500	35069015	1559	1559	1559	1559	0
188	20240626	173400	35069015	1559	1559	1559	1559	0
189	20240626	173300	35069015	1559	1559	1559	1559	0
190	20240626	173200	35069015	1559	1559	1559	1559	0
191	20240626	173100	35069015	1559	1559	1559	1559	0
192	20240626	173000	35069015	1559	1559	1559	1559	0
193	20240626	172900	35069015	1559	1559	1559	1559	0
194	20240626	172800	35069015	1559	1559	1559	1559	0
195	20240626	172700	35069015	1559	1559	1559	1559	0
196	20240626	172600	35069015	1559	1559	1559	1559	0
197	20240626	172500	35069015	1559	1559	1559	1559	0
198	20240626	172400	35069015	1559	1559	1559	1559	0
199	20240626	172300	35069015	1559	1559	1559	1559	0
200	20240626	172200	35069015	1559	1559	1559	1559	0
201	20240626	172100	35069015	1559	1559	1559	1559	0
202	20240626	172000	35069015	1559	1559	1559	1559	0
203	20240626	171900	35069015	1559	1559	1559	1559	0
204	20240626	171800	35069015	1559	1559	1559	1559	0
205	20240626	171700	35069015	1559	1559	1559	1559	0
206	20240626	171600	35069015	1559	1559	1559	1559	0
207	20240626	171500	35069015	1559	1559	1559	1559	0
208	20240626	171400	35069015	1559	1559	1559	1559	0
209	20240626	171300	35069015	1559	1559	1559	1559	0
210	20240626	171200	35069015	1559	1559	1559	1559	0
211	20240626	171100	35069015	1559	1559	1559	1559	0
212	20240626	171000	35069015	1559	1559	1559	1559	945
213	20240626	170900	35069015	1559	1559	1559	1559	0
214	20240626	170800	35069015	1559	1559	1559	1559	0
215	20240626	170700	35069015	1559	1559	1559	1559	0
216	20240626	170600	35069015	1559	1559	1559	1559	0
217	20240626	170500	35069015	1559	1559	1559	1559	0
218	20240626	170400	35069015	1559	1559	1559	1559	0
219	20240626	170300	35069015	1559	1559	1559	1559	0
220	20240626	170200	35069015	1559	1559	1559	1559	0
221	20240626	170100	35069015	1559	1559	1559	1559	0
222	20240626	170000	35069015	1559	1559	1559	1559	0
223	20240626	165900	35069015	1559	1559	1559	1559	0
224	20240626	165800	35069015	1559	1559	1559	1559	0
225	20240626	165700	35069015	1559	1559	1559	1559	0
226	20240626	165600	35069015	1559	1559	1559	1559	0
227	20240626	165500	35069015	1559	1559	1559	1559	0
228	20240626	165400	35069015	1559	1559	1559	1559	0
229	20240626	165300	35069015	1559	1559	1559	1559	0
230	20240626	165200	35069015	1559	1559	1559	1559	0
231	20240626	165100	35069015	1559	1559	1559	1559	0
232	20240626	165000	35069015	1559	1559	1559	1559	0
233	20240626	164900	35069015	1559	1559	1559	1559	0
234	20240626	164800	35069015	1559	1559	1559	1559	0
235	20240626	164700	35069015	1559	1559	1559	1559	0
236	20240626	164600	35069015	1559	1559	1559	1559	0
237	20240626	164500	35069015	1559	1559	1559	1559	0
238	20240626	164400	35069015	1559	1559	1559	1559	0
239	20240626	164300	35069015	1559	1559	1559	1559	0
240	20240626	164200	35069015	1559	1559	1559	1559	0
241	20240626	164100	35069015	1559	1559	1559	1559	0
242	20240626	164000	35069015	1559	1559	1559	1559	945
243	20240626	163900	35069015	1559	1559	1559	1559	0
244	20240626	163800	35069015	1559	1559	1559	1559	0
245	20240626	163700	35069015	1559	1559	1559	1559	0
246	20240626	163600	35069015	1559	1559	1559	1559	0
247	20240626	163500	35069015	1559	1559	1559	1559	0
248	20240626	163400	35069015	1559	1559	1559	1559	0
249	20240626	163300	35069015	1559	1559	1559	1559	0
250	20240626	163200	35069015	1559	1559	1559	1559	0
251	20240626	163100	35069015	1559	1559	1559	1559	0
252	20240626	163000	35069015	1559	1559	1559	1559	0
253	20240626	162900	35069015	1559	1559	1559	1559	0
254	20240626	162800	35069015	1559	1559	1559	1559	0
255	20240626	162700	35069015	1559	1559	1559	1559	0
256	20240626	162600	35069015	1559	1559	1559	1559	0
257	20240626	162500	35069015	1559	1559	1559	1559	0
258	20240626	162400	35069015	1559	1559	1559	1559	0
259	20240626	162300	35069015	1559	1559	1559	1559	0
260	20240626	162200	35069015	1559	1559	1559	1559	0
261	20240626	162100	35069015	1559	1559	1559	1559	0
262	20240626	162000	35069015	1559	1559	1559	1559	0
263	20240626	161900	35069015	1559	1559	1559	1559	0
264	20240626	161800	35069015	1559	1559	1559	1559	0
265	20240626	161700	35069015	1559	1559	1559	1559	0
266	20240626	161600	35069015	1559	1559	1559	1559	0
267	20240626	161500	35069015	1559	1559	1559	1559	0
268	20240626	161400	35069015	1559	1559	1559	1559	0
269	20240626	161300	35069015	1559	1559	1559	1559	0
270	20240626	161200	35069015	1559	1559	1559	1559	0
271	20240626	161100	35069015	1559	1559	1559	1559	0
272	20240626	161000	35069015	1559	1559	1559	1559	945
273	20240626	160900	35069015	1559	1559	1559	1559	0
274	20240626	160800	35069015	1559	1559	1559	1559	0
275	20240626	160700	35069015	1559	1559	1559	1559	0
276	20240626	160600	35069015	1559	1559	1559	1559	0
277	20240626	160500	35069015	1559	1559	1559	1559	0
278	20240626	160400	35069015	1559	1559	1559	1559	0
279	20240626	160300	35069015	1559	1559	1559	1559	0
280	20240626	160200	35069015	1559	1559	1559	1559	0
281	20240626	160100	35069015	1559	1559	1559	1559	0
282	20240626	160000	35069015	1559	1559	1559	1559	0
283	20240626	155900	35069015	1559	1559	1559	1559	0
284	20240626	155800	35069015	1559	1559	1559	1559	0
285	20240626	155700	35069015	1559	1559	1559	1559	0
286	20240626	155600	35069015	1559	1559	1559	1559	0
287	20240626	155500	35069015	1559	1559	1559	1559	0
288	20240626	155400	35069015	1559	1559	1559	1559	0
289	20240626	155300	35069015	1559	1559	1559	1559	0
290	20240626	155200	35069015	1559	1559	1559	1559	0
291	20240626	155100	35069015	1559	1559	1559	1559	0
292	20240626	155000	35069015	1559	1559	1559	1559	0
293	20240626	154900	35069015	1559	1559	1559	1559	0
294	20240626	154800	35069015	1559	1559	1559	1559	0
295	20240626	154700	35069015	1559	1559	1559	1559	0
296	20240626	154600	35069015	1559	1559	1559	1559	0
297	20240626	154500	35069015	1559	1559	1559	1559	0
298	20240626	154400	35069015	1559	1559	1559	1559	0
299	20240626	154300	35069015	1559	1559	1559	1559	0
300	20240626	154200	35069015	1559	1559	1559	1559	0
301	20240626	154100	35069015	1559	1559	1559	1559	0
302	20240626	154000	35069015	1559	1559	1559	1559	945
303	20240626	153900	35069015	1559	1559	1559	1559	0
304	20240626	153800	35069015	1559	1559	1559	1559	0
305	20240626	153700	35069015	1559	1559	1559	1559	0
306	20240626	153600	35069015	1559	1559	1559	1559	0
307	20240626	153500	35069015	1559	1559	1559	1559	0
308	20240626	153400	35069015	1559	1559	1559	1559	0
309	20240626	153300	35069015	1559	1559	1559	1559	0
310	20240626	153200	35069015	1559	1559	1559	1559	0
311	20240626	153100	35069015	1559	1559	1559	1559	0
312	20240626	153000	35069015	1559	1559	1559	1559	945
313	20240626	152900	33595760	1559	1559	1559	1559	0
314	20240626	152800	33595760	1559	1559	1559	1559	0
315	20240626	152700	33595760	1559	1559	1559	1559	0
316	20240626	152600	33595760	1559	1559	1559	1559	0
317	20240626	152500	33595760	1559	1559	1559	1559	0
318	20240626	152400	33595760	1559	1559	1559	1559	0
319	20240626	152300	33595760	1559	1559	1559	1559	0
320	20240626	152200	33595760	1559	1559	1559	1559	0
321	20240626	152100	33595760	1559	1559	1559	1559	0
322	20240626	152000	33595760	1559	1559	1559	1559	0
323	20240626	151900	33595760	1559	1557	1559	1557	350
324	20240626	151800	33050804	1556	1556	1556	1556	1
325	20240626	151700	33049248	1556	1556	1556	1556	1
326	20240626	151600	33047692	1556	1553	1556	1553	45
327	20240626	151500	32977804	1554	1555	1555	1554	51
328	20240626	151400	32898500	1557	1557	1557	1557	338
329	20240626	151300	32372234	1557	1557	1557	1557	0
330	20240626	151200	32372234	1557	1557	1557	1557	0
331	20240626	151100	32372234	1557	1557	1557	1557	64
332	20240626	151000	32272586	1557	1556	1557	1556	765
333	20240626	150900	31082013	1557	1557	1557	1557	0
334	20240626	150800	31082013	1557	1557	1557	1557	0
335	20240626	150700	31082013	1557	1557	1557	1557	0
336	20240626	150600	31082013	1557	1557	1557	1557	0
337	20240626	150500	31082013	1557	1557	1557	1557	17
338	20240626	150400	31055544	1556	1556	1556	1556	0
339	20240626	150300	31055544	1556	1556	1556	1556	0
340	20240626	150200	31055544	1556	1557	1557	1556	2
341	20240626	150100	31052431	1557	1557	1557	1557	0
342	20240626	150000	31052431	1557	1557	1557	1557	0
343	20240626	145900	31052431	1557	1557	1557	1557	0
344	20240626	145800	31052431	1557	1557	1557	1557	0
345	20240626	145700	31052431	1557	1557	1557	1557	0
346	20240626	145600	31052431	1557	1558	1558	1557	2
347	20240626	145500	31049316	1557	1557	1557	1557	0
348	20240626	145400	31049316	1557	1557	1557	1557	0
349	20240626	145300	31049316	1557	1557	1557	1557	0
350	20240626	145200	31049316	1557	1557	1557	1557	0
351	20240626	145100	31049316	1557	1557	1557	1557	0
352	20240626	145000	31049316	1557	1557	1557	1557	0
353	20240626	144900	31049316	1557	1557	1557	1557	0
354	20240626	144800	31049316	1557	1557	1557	1557	0
355	20240626	144700	31049316	1557	1557	1557	1557	0
356	20240626	144600	31049316	1557	1557	1557	1557	0
357	20240626	144500	31049316	1557	1558	1558	1557	107
358	20240626	144400	30882617	1557	1557	1557	1557	43
359	20240626	144300	30815666	1557	1557	1557	1557	0
360	20240626	144200	30815666	1557	1557	1557	1557	0
361	20240626	144100	30815666	1557	1557	1557	1557	0
362	20240626	144000	30815666	1557	1557	1557	1557	20
363	20240626	143900	30784526	1559	1559	1559	1559	0
364	20240626	143800	30784526	1559	1559	1559	1559	0
365	20240626	143700	30784526	1559	1559	1559	1559	0
366	20240626	143600	30784526	1559	1555	1559	1555	480
367	20240626	143500	30036948	1555	1555	1555	1555	0
368	20240626	143400	30036948	1555	1555	1555	1555	0
369	20240626	143300	30036948	1555	1555	1555	1555	1
370	20240626	143200	30035393	1550	1550	1550	1550	0
371	20240626	143100	30035393	1550	1550	1550	1550	0
372	20240626	143000	30035393	1550	1550	1550	1550	0
373	20240626	142900	30035393	1550	1550	1550	1550	0
374	20240626	142800	30035393	1550	1550	1550	1550	0
375	20240626	142700	30035393	1550	1550	1550	1550	1
376	20240626	142600	30033843	1552	1552	1552	1552	0
377	20240626	142500	30033843	1552	1552	1552	1552	0
378	20240626	142400	30033843	1552	1552	1552	1552	0
379	20240626	142300	30033843	1552	1552	1552	1552	50
380	20240626	142200	29956243	1552	1552	1552	1552	0
381	20240626	142100	29956243	1552	1552	1552	1552	0
382	20240626	142000	29956243	1552	1552	1552	1552	0
383	20240626	141900	29956243	1552	1552	1552	1552	0
384	20240626	141800	29956243	1552	1552	1552	1552	0
385	20240626	141700	29956243	1552	1552	1552	1552	0
386	20240626	141600	29956243	1552	1552	1552	1552	0
387	20240626	141500	29956243	1552	1552	1552	1552	0
388	20240626	141400	29956243	1552	1552	1552	1552	0
389	20240626	141300	29956243	1552	1555	1555	1552	22
390	20240626	141200	29922086	1550	1550	1550	1550	402
391	20240626	141100	29298986	1555	1555	1555	1555	0
392	20240626	141000	29298986	1555	1555	1555	1555	0
393	20240626	140900	29298986	1555	1555	1555	1555	0
394	20240626	140800	29298986	1555	1555	1555	1555	19
395	20240626	140700	29269441	1547	1547	1547	1547	0
396	20240626	140600	29269441	1547	1547	1547	1547	1
397	20240626	140500	29267894	1550	1551	1551	1550	411
398	20240626	140400	28630578	1555	1555	1555	1555	0
399	20240626	140300	28630578	1555	1555	1555	1555	0
400	20240626	140200	28630578	1555	1555	1555	1555	0
401	20240626	140100	28630578	1555	1555	1555	1555	0
402	20240626	140000	28630578	1555	1555	1555	1555	0
403	20240626	135900	28630578	1555	1555	1555	1555	0
404	20240626	135800	28630578	1555	1555	1555	1555	0
405	20240626	135700	28630578	1555	1555	1555	1555	0
406	20240626	135600	28630578	1555	1554	1555	1554	10
407	20240626	135500	28615033	1540	1540	1540	1540	0
408	20240626	135400	28615033	1540	1549	1549	1540	729
409	20240626	135300	27492016	1550	1550	1550	1550	297
410	20240626	135200	27031666	1551	1551	1551	1551	0
411	20240626	135100	27031666	1551	1551	1551	1551	0
412	20240626	135000	27031666	1551	1551	1551	1551	0
413	20240626	134900	27031666	1551	1551	1551	1551	0
414	20240626	134800	27031666	1551	1551	1551	1551	20
415	20240626	134700	27000646	1555	1555	1555	1555	0
416	20240626	134600	27000646	1555	1555	1555	1555	0
417	20240626	134500	27000646	1555	1555	1555	1555	0
418	20240626	134400	27000646	1555	1555	1555	1555	0
419	20240626	134300	27000646	1555	1555	1555	1555	0
420	20240626	134200	27000646	1555	1555	1555	1555	1
421	20240626	134100	26999091	1551	1551	1551	1551	0
422	20240626	134000	26999091	1551	1551	1551	1551	0
423	20240626	133900	26999091	1551	1551	1551	1551	0
424	20240626	133800	26999091	1551	1551	1551	1551	0
425	20240626	133700	26999091	1551	1551	1551	1551	0
426	20240626	133600	26999091	1551	1555	1555	1551	119
427	20240626	133500	26814189	1557	1559	1559	1557	227
428	20240626	133400	26460316	1559	1558	1559	1558	10
429	20240626	133300	26444731	1551	1551	1551	1551	0
430	20240626	133200	26444731	1551	1551	1551	1551	0
431	20240626	133100	26444731	1551	1551	1551	1551	0
432	20240626	133000	26444731	1551	1551	1551	1551	0
433	20240626	132900	26444731	1551	1551	1551	1551	0
434	20240626	132800	26444731	1551	1551	1551	1551	0
435	20240626	132700	26444731	1551	1551	1551	1551	0
436	20240626	132600	26444731	1551	1551	1551	1551	48
437	20240626	132500	26370283	1550	1550	1550	1550	0
438	20240626	132400	26370283	1550	1550	1550	1550	0
439	20240626	132300	26370283	1550	1550	1550	1550	0
440	20240626	132200	26370283	1550	1550	1550	1550	0
441	20240626	132100	26370283	1550	1550	1550	1550	0
442	20240626	132000	26370283	1550	1550	1550	1550	0
443	20240626	131900	26370283	1550	1550	1550	1550	0
444	20240626	131800	26370283	1550	1553	1555	1550	91
445	20240626	131700	26229124	1553	1554	1560	1550	8088
446	20240626	131600	13692241	1554	1554	1554	1554	0
447	20240626	131500	13692241	1554	1554	1554	1554	0
448	20240626	131400	13692241	1554	1554	1554	1554	0
449	20240626	131300	13692241	1554	1554	1554	1554	0
450	20240626	131200	13692241	1554	1554	1554	1554	0
451	20240626	131100	13692241	1554	1554	1554	1554	0
452	20240626	131000	13692241	1554	1554	1554	1554	0
453	20240626	130900	13692241	1554	1554	1554	1554	18
454	20240626	130800	13664269	1554	1554	1554	1554	0
455	20240626	130700	13664269	1554	1555	1555	1554	4
456	20240626	130600	13658050	1555	1555	1555	1555	17
457	20240626	130500	13631615	1555	1555	1555	1555	0
458	20240626	130400	13631615	1555	1555	1555	1555	0
459	20240626	130300	13631615	1555	1555	1555	1555	0
460	20240626	130200	13631615	1555	1560	1560	1555	415
461	20240626	130100	12984457	1560	1560	1560	1560	0
462	20240626	130000	12984457	1560	1560	1560	1560	1
463	20240626	125900	12982897	1558	1558	1558	1558	0
464	20240626	125800	12982897	1558	1558	1558	1558	0
465	20240626	125700	12982897	1558	1558	1558	1558	6
466	20240626	125600	12973549	1561	1561	1561	1561	0
467	20240626	125500	12973549	1561	1561	1561	1561	8
468	20240626	125400	12961061	1561	1561	1561	1561	0
469	20240626	125300	12961061	1561	1561	1561	1561	0
470	20240626	125200	12961061	1561	1561	1561	1561	0
471	20240626	125100	12961061	1561	1561	1561	1561	0
472	20240626	125000	12961061	1561	1561	1561	1561	0
473	20240626	124900	12961061	1561	1561	1561	1561	10
474	20240626	124800	12945451	1561	1561	1561	1561	0
475	20240626	124700	12945451	1561	1561	1561	1561	0
476	20240626	124600	12945451	1561	1561	1561	1561	1
477	20240626	124500	12943890	1552	1552	1552	1552	0
478	20240626	124400	12943890	1552	1552	1552	1552	0
479	20240626	124300	12943890	1552	1552	1552	1552	7
480	20240626	124200	12933026	1561	1561	1561	1561	0
481	20240626	124100	12933026	1561	1561	1561	1561	0
482	20240626	124000	12933026	1561	1561	1561	1561	0
483	20240626	123900	12933026	1561	1561	1561	1561	0
484	20240626	123800	12933026	1561	1561	1561	1561	0
485	20240626	123700	12933026	1561	1561	1561	1561	0
486	20240626	123600	12933026	1561	1561	1561	1561	0
487	20240626	123500	12933026	1561	1561	1561	1561	0
488	20240626	123400	12933026	1561	1561	1561	1561	0
489	20240626	123300	12933026	1561	1561	1561	1561	0
490	20240626	123200	12933026	1561	1561	1561	1561	0
491	20240626	123100	12933026	1561	1561	1561	1561	0
492	20240626	123000	12933026	1561	1561	1561	1561	0
493	20240626	122900	12933026	1561	1561	1561	1561	0
494	20240626	122800	12933026	1561	1561	1561	1561	0
495	20240626	122700	12933026	1561	1561	1561	1561	0
496	20240626	122600	12933026	1561	1561	1561	1561	1
497	20240626	122500	12931465	1531	1531	1531	1531	0
498	20240626	122400	12931465	1531	1552	1552	1531	730
499	20240626	122300	11806334	1561	1561	1561	1561	0
500	20240626	122200	11806334	1561	1561	1561	1561	1
501	20240626	122100	11804773	1555	1555	1555	1555	0
502	20240626	122000	11804773	1555	1555	1555	1555	0
503	20240626	121900	11804773	1555	1555	1555	1555	0
504	20240626	121800	11804773	1555	1555	1555	1555	0
505	20240626	121700	11804773	1555	1555	1555	1555	0
506	20240626	121600	11804773	1555	1555	1555	1555	0
507	20240626	121500	11804773	1555	1555	1555	1555	0
508	20240626	121400	11804773	1555	1558	1558	1555	40
509	20240626	121300	11742523	1561	1561	1561	1561	0
510	20240626	121200	11742523	1561	1561	1561	1561	0
511	20240626	121100	11742523	1561	1561	1561	1561	10
512	20240626	121000	11726913	1544	1544	1544	1544	0
513	20240626	120900	11726913	1544	1544	1544	1544	0
514	20240626	120800	11726913	1544	1544	1544	1544	0
515	20240626	120700	11726913	1544	1544	1544	1544	0
516	20240626	120600	11726913	1544	1544	1544	1544	0
517	20240626	120500	11726913	1544	1544	1544	1544	0
518	20240626	120400	11726913	1544	1544	1544	1544	0
519	20240626	120300	11726913	1544	1544	1544	1544	0
520	20240626	120200	11726913	1544	1554	1554	1544	2000
521	20240626	120100	8634621	1554	1554	1554	1554	1
522	20240626	120000	8633067	1561	1561	1561	1561	0
523	20240626	115900	8633067	1561	1561	1561	1561	0
524	20240626	115800	8633067	1561	1561	1561	1561	0
525	20240626	115700	8633067	1561	1561	1561	1561	0
526	20240626	115600	8633067	1561	1561	1561	1561	0
527	20240626	115500	8633067	1561	1561	1561	1561	0
528	20240626	115400	8633067	1561	1561	1561	1561	0
529	20240626	115300	8633067	1561	1561	1561	1561	0
530	20240626	115200	8633067	1561	1561	1561	1561	0
531	20240626	115100	8633067	1561	1559	1562	1559	129
532	20240626	115000	8431639	1561	1561	1561	1561	0
533	20240626	114900	8431639	1561	1561	1561	1561	0
534	20240626	114800	8431639	1561	1561	1561	1561	0
535	20240626	114700	8431639	1561	1561	1561	1561	1
536	20240626	114600	8430078	1562	1562	1562	1562	0
537	20240626	114500	8430078	1562	1562	1562	1562	0
538	20240626	114400	8430078	1562	1562	1562	1562	0
539	20240626	114300	8430078	1562	1562	1562	1562	0
540	20240626	114200	8430078	1562	1562	1562	1562	0
541	20240626	114100	8430078	1562	1562	1562	1562	0
542	20240626	114000	8430078	1562	1562	1562	1562	0
543	20240626	113900	8430078	1562	1562	1562	1562	1
544	20240626	113800	8428516	1550	1550	1550	1550	0
545	20240626	113700	8428516	1550	1550	1550	1550	0
546	20240626	113600	8428516	1550	1550	1550	1550	0
547	20240626	113500	8428516	1550	1550	1550	1550	1
548	20240626	113400	8426966	1549	1549	1549	1549	0
549	20240626	113300	8426966	1549	1549	1549	1549	0
550	20240626	113200	8426966	1549	1549	1549	1549	0
551	20240626	113100	8426966	1549	1549	1549	1549	0
552	20240626	113000	8426966	1549	1549	1549	1549	1
553	20240626	112900	8425417	1565	1565	1565	1565	0
554	20240626	112800	8425417	1565	1565	1565	1565	0
555	20240626	112700	8425417	1565	1565	1565	1565	0
556	20240626	112600	8425417	1565	1565	1565	1565	0
557	20240626	112500	8425417	1565	1565	1565	1565	0
558	20240626	112400	8425417	1565	1565	1565	1565	0
559	20240626	112300	8425417	1565	1565	1565	1565	0
560	20240626	112200	8425417	1565	1565	1565	1565	0
561	20240626	112100	8425417	1565	1565	1565	1565	0
562	20240626	112000	8425417	1565	1565	1565	1565	0
563	20240626	111900	8425417	1565	1565	1565	1565	0
564	20240626	111800	8425417	1565	1565	1565	1565	0
565	20240626	111700	8425417	1565	1565	1565	1565	0
566	20240626	111600	8425417	1565	1565	1565	1565	0
567	20240626	111500	8425417	1565	1565	1565	1565	0
568	20240626	111400	8425417	1565	1565	1565	1565	0
569	20240626	111300	8425417	1565	1565	1565	1565	0
570	20240626	111200	8425417	1565	1565	1565	1565	0
571	20240626	111100	8425417	1565	1565	1565	1565	0
572	20240626	111000	8425417	1565	1565	1565	1565	0
573	20240626	110900	8425417	1565	1565	1565	1565	0
574	20240626	110800	8425417	1565	1565	1565	1565	0
575	20240626	110700	8425417	1565	1565	1565	1565	0
576	20240626	110600	8425417	1565	1565	1565	1565	0
577	20240626	110500	8425417	1565	1565	1565	1565	0
578	20240626	110400	8425417	1565	1565	1565	1565	0
579	20240626	110300	8425417	1565	1565	1565	1565	0
580	20240626	110200	8425417	1565	1565	1565	1565	0
581	20240626	110100	8425417	1565	1565	1565	1565	0
582	20240626	110000	8425417	1565	1565	1565	1565	0
583	20240626	105900	8425417	1565	1565	1565	1565	0
584	20240626	105800	8425417	1565	1565	1565	1565	0
585	20240626	105700	8425417	1565	1565	1565	1565	0
586	20240626	105600	8425417	1565	1565	1565	1565	0
587	20240626	105500	8425417	1565	1565	1565	1565	0
588	20240626	105400	8425417	1565	1565	1565	1565	0
589	20240626	105300	8425417	1565	1565	1565	1565	0
590	20240626	105200	8425417	1565	1565	1565	1565	0
591	20240626	105100	8425417	1565	1565	1565	1565	0
592	20240626	105000	8425417	1565	1565	1565	1565	1
593	20240626	104900	8423852	1565	1565	1565	1565	0
594	20240626	104800	8423852	1565	1565	1565	1565	0
595	20240626	104700	8423852	1565	1565	1565	1565	0
596	20240626	104600	8423852	1565	1565	1565	1565	0
597	20240626	104500	8423852	1565	1565	1565	1565	0
598	20240626	104400	8423852	1565	1565	1565	1565	0
599	20240626	104300	8423852	1565	1565	1565	1565	0
600	20240626	104200	8423852	1565	1565	1565	1565	0
601	20240626	104100	8423852	1565	1565	1565	1565	0
602	20240626	104000	8423852	1565	1565	1565	1565	0
603	20240626	103900	8423852	1565	1565	1565	1565	0
604	20240626	103800	8423852	1565	1565	1565	1565	0
605	20240626	103700	8423852	1565	1565	1565	1565	0
606	20240626	103600	8423852	1565	1565	1565	1565	0
607	20240626	103500	8423852	1565	1565	1565	1565	0
608	20240626	103400	8423852	1565	1565	1565	1565	0
609	20240626	103300	8423852	1565	1565	1565	1565	0
610	20240626	103200	8423852	1565	1565	1565	1565	1
611	20240626	103100	8422287	1548	1548	1548	1548	0
612	20240626	103000	8422287	1548	1553	1553	1548	560
613	20240626	102900	7554437	1566	1566	1566	1566	0
614	20240626	102800	7554437	1566	1566	1566	1566	0
615	20240626	102700	7554437	1566	1566	1566	1566	0
616	20240626	102600	7554437	1566	1566	1566	1566	0
617	20240626	102500	7554437	1566	1566	1566	1566	0
618	20240626	102400	7554437	1566	1566	1566	1566	0
619	20240626	102300	7554437	1566	1566	1566	1566	0
620	20240626	102200	7554437	1566	1566	1566	1566	0
621	20240626	102100	7554437	1566	1566	1566	1566	0
622	20240626	102000	7554437	1566	1566	1566	1566	0
623	20240626	101900	7554437	1566	1566	1566	1566	0
624	20240626	101800	7554437	1566	1566	1566	1566	0
625	20240626	101700	7554437	1566	1566	1566	1566	0
626	20240626	101600	7554437	1566	1566	1566	1566	0
627	20240626	101500	7554437	1566	1566	1566	1566	0
628	20240626	101400	7554437	1566	1566	1566	1566	0
629	20240626	101300	7554437	1566	1566	1566	1566	0
630	20240626	101200	7554437	1566	1566	1566	1566	0
631	20240626	101100	7554437	1566	1566	1566	1566	0
632	20240626	101000	7554437	1566	1566	1566	1566	0
633	20240626	100900	7554437	1566	1566	1566	1566	0
634	20240626	100800	7554437	1566	1566	1566	1566	0
635	20240626	100700	7554437	1566	1566	1566	1566	0
636	20240626	100600	7554437	1566	1566	1566	1566	0
637	20240626	100500	7554437	1566	1566	1566	1566	0
638	20240626	100400	7554437	1566	1566	1566	1566	0
639	20240626	100300	7554437	1566	1566	1566	1566	0
640	20240626	100200	7554437	1566	1566	1566	1566	1
641	20240626	100100	7552871	1566	1566	1566	1566	0
642	20240626	100000	7552871	1566	1566	1566	1566	1
643	20240626	095900	7551305	1567	1567	1567	1567	0
644	20240626	095800	7551305	1567	1567	1567	1567	1
645	20240626	095700	7549738	1567	1567	1567	1567	3
646	20240626	095600	7545037	1567	1567	1567	1567	102
647	20240626	095500	7385203	1567	1567	1567	1567	5
648	20240626	095400	7377368	1567	1567	1567	1567	0
649	20240626	095300	7377368	1567	1567	1567	1567	0
650	20240626	095200	7377368	1567	1567	1567	1567	0
651	20240626	095100	7377368	1567	1567	1567	1567	0
652	20240626	095000	7377368	1567	1567	1567	1567	0
653	20240626	094900	7377368	1567	1567	1567	1567	0
654	20240626	094800	7377368	1567	1567	1567	1567	0
655	20240626	094700	7377368	1567	1567	1567	1567	0
656	20240626	094600	7377368	1567	1567	1567	1567	0
657	20240626	094500	7377368	1567	1567	1567	1567	0
658	20240626	094400	7377368	1567	1567	1567	1567	0
659	20240626	094300	7377368	1567	1567	1567	1567	0
660	20240626	094200	7377368	1567	1567	1567	1567	0
661	20240626	094100	7377368	1567	1567	1567	1567	0
662	20240626	094000	7377368	1567	1567	1567	1567	0
663	20240626	093900	7377368	1567	1567	1567	1567	0
664	20240626	093800	7377368	1567	1567	1567	1567	0
665	20240626	093700	7377368	1567	1567	1567	1567	0
666	20240626	093600	7377368	1567	1567	1567	1567	1
667	20240626	093500	7375801	1566	1566	1566	1566	0
668	20240626	093400	7375801	1566	1566	1566	1566	0
669	20240626	093300	7375801	1566	1566	1566	1566	1000
670	20240626	093200	5809801	1566	1566	1566	1566	0
671	20240626	093100	5809801	1566	1566	1566	1566	0
672	20240626	093000	5809801	1566	1566	1566	1566	1
673	20240626	092900	5808235	1567	1567	1567	1567	0
674	20240626	092800	5808235	1567	1567	1567	1567	0
675	20240626	092700	5808235	1567	1567	1567	1567	0
676	20240626	092600	5808235	1567	1567	1567	1567	0
677	20240626	092500	5808235	1567	1566	1567	1566	150
678	20240626	092400	5573189	1548	1563	1566	1548	38
679	20240626	092300	5513818	1568	1568	1568	1568	0
680	20240626	092200	5513818	1568	1568	1568	1568	0
681	20240626	092100	5513818	1568	1568	1568	1568	0
682	20240626	092000	5513818	1568	1568	1568	1568	0
683	20240626	091900	5513818	1568	1568	1568	1568	0
684	20240626	091800	5513818	1568	1568	1568	1568	100
685	20240626	091700	5357018	1568	1568	1568	1568	9
686	20240626	091600	5342906	1568	1568	1568	1568	1
687	20240626	091500	5341338	1585	1585	1585	1585	0
688	20240626	091400	5341338	1585	1585	1585	1585	0
689	20240626	091300	5341338	1585	1585	1585	1585	0
690	20240626	091200	5341338	1585	1585	1585	1585	0
691	20240626	091100	5341338	1585	1585	1585	1585	1819
692	20240626	091000	2458223	1585	1585	1585	1585	0
693	20240626	090900	2458223	1585	1585	1585	1585	138
694	20240626	090800	2239493	1585	1585	1585	1585	0
695	20240626	090700	2239493	1585	1585	1586	1585	1034
696	20240626	090600	600578	1585	1585	1585	1585	2
697	20240626	090500	597408	1569	1573	1573	1569	21
698	20240626	090400	564451	1591	1591	1591	1591	0
699	20240626	090300	564451	1591	1591	1591	1591	0
700	20240626	090200	564451	1591	1591	1591	1591	0
701	20240626	090100	564451	1591	1591	1592	1591	102
702	20240626	090000	402094	1592	1591	1592	1578	253