KissMeData/001360/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183400	526545181	1559	1559	1559	1559	2858
3	20240626	183300	526545181	1559	1559	1559	1559	0
4	20240626	183200	526545181	1559	1559	1559	1559	0
5	20240626	183100	526545181	1559	1559	1559	1559	0
6	20240626	183000	526545181	1559	1559	1559	1559	0
7	20240626	182900	526545181	1559	1559	1559	1559	0
8	20240626	182800	526545181	1559	1559	1559	1559	0
9	20240626	182700	526545181	1559	1559	1559	1559	0
10	20240626	182600	526545181	1559	1559	1559	1559	0
11	20240626	182500	526545181	1559	1559	1559	1559	0
12	20240626	182400	526545181	1559	1559	1559	1559	0
13	20240626	182300	526545181	1559	1559	1559	1559	0
14	20240626	182200	526545181	1559	1559	1559	1559	0
15	20240626	182100	526545181	1559	1559	1559	1559	0
16	20240626	182000	526545181	1559	1559	1559	1559	0
17	20240626	181900	526545181	1559	1559	1559	1559	0
18	20240626	181800	526545181	1559	1559	1559	1559	0
19	20240626	181700	526545181	1559	1559	1559	1559	0
20	20240626	181600	526545181	1559	1559	1559	1559	0
21	20240626	181500	526545181	1559	1559	1559	1559	0
22	20240626	181400	526545181	1559	1559	1559	1559	0
23	20240626	181300	526545181	1559	1559	1559	1559	0
24	20240626	181200	526545181	1559	1559	1559	1559	0
25	20240626	181100	526545181	1559	1559	1559	1559	0
26	20240626	181000	526545181	1559	1559	1559	1559	0
27	20240626	180900	526545181	1559	1559	1559	1559	0
28	20240626	180800	526545181	1559	1559	1559	1559	0
29	20240626	180700	526545181	1559	1559	1559	1559	0
30	20240626	180600	526545181	1559	1559	1559	1559	0
31	20240626	180500	526545181	1559	1559	1559	1559	0
32	20240626	180400	526545181	1559	1559	1559	1559	2858
33	20240626	180300	526545181	1559	1559	1559	1559	0
34	20240626	180200	526545181	1559	1559	1559	1559	0
35	20240626	180100	526545181	1559	1559	1559	1559	0
36	20240626	180000	526545181	1559	1559	1559	1559	0
37	20240626	175900	526545181	1559	1559	1559	1559	0
38	20240626	175800	526545181	1559	1559	1559	1559	0
39	20240626	175700	526545181	1559	1559	1559	1559	0
40	20240626	175600	526545181	1559	1559	1559	1559	0
41	20240626	175500	526545181	1559	1559	1559	1559	0
42	20240626	175400	526545181	1559	1559	1559	1559	0
43	20240626	175300	526545181	1559	1559	1559	1559	0
44	20240626	175200	526545181	1559	1559	1559	1559	0
45	20240626	175100	526545181	1559	1559	1559	1559	0
46	20240626	175000	526545181	1559	1559	1559	1559	0
47	20240626	174900	526545181	1559	1559	1559	1559	0
48	20240626	174800	526545181	1559	1559	1559	1559	0
49	20240626	174700	526545181	1559	1559	1559	1559	0
50	20240626	174600	526545181	1559	1559	1559	1559	0
51	20240626	174500	526545181	1559	1559	1559	1559	0
52	20240626	174400	526545181	1559	1559	1559	1559	0
53	20240626	174300	526545181	1559	1559	1559	1559	0
54	20240626	174200	526545181	1559	1559	1559	1559	0
55	20240626	174100	526545181	1559	1559	1559	1559	0
56	20240626	174000	526545181	1559	1559	1559	1559	0
57	20240626	173900	526545181	1559	1559	1559	1559	0
58	20240626	173800	526545181	1559	1559	1559	1559	0
59	20240626	173700	526545181	1559	1559	1559	1559	0
60	20240626	173600	526545181	1559	1559	1559	1559	0
61	20240626	173500	526545181	1559	1559	1559	1559	0
62	20240626	173400	526545181	1559	1559	1559	1559	2858
63	20240626	173300	526545181	1559	1559	1559	1559	0
64	20240626	173200	526545181	1559	1559	1559	1559	0
65	20240626	173100	526545181	1559	1559	1559	1559	0
66	20240626	173000	526545181	1559	1559	1559	1559	0
67	20240626	172900	526545181	1559	1559	1559	1559	0
68	20240626	172800	526545181	1559	1559	1559	1559	0
69	20240626	172700	526545181	1559	1559	1559	1559	0
70	20240626	172600	526545181	1559	1559	1559	1559	0
71	20240626	172500	526545181	1559	1559	1559	1559	0
72	20240626	172400	526545181	1559	1559	1559	1559	0
73	20240626	172300	526545181	1559	1559	1559	1559	0
74	20240626	172200	526545181	1559	1559	1559	1559	0
75	20240626	172100	526545181	1559	1559	1559	1559	0
76	20240626	172000	526545181	1559	1559	1559	1559	0
77	20240626	171900	526545181	1559	1559	1559	1559	0
78	20240626	171800	526545181	1559	1559	1559	1559	0
79	20240626	171700	526545181	1559	1559	1559	1559	0
80	20240626	171600	526545181	1559	1559	1559	1559	0
81	20240626	171500	526545181	1559	1559	1559	1559	0
82	20240626	171400	526545181	1559	1559	1559	1559	0
83	20240626	171300	526545181	1559	1559	1559	1559	0
84	20240626	171200	526545181	1559	1559	1559	1559	0
85	20240626	171100	526545181	1559	1559	1559	1559	0
86	20240626	171000	526545181	1559	1559	1559	1559	0
87	20240626	170900	526545181	1559	1559	1559	1559	0
88	20240626	170800	526545181	1559	1559	1559	1559	0
89	20240626	170700	526545181	1559	1559	1559	1559	0
90	20240626	170600	526545181	1559	1559	1559	1559	0
91	20240626	170500	526545181	1559	1559	1559	1559	0
92	20240626	170400	526545181	1559	1559	1559	1559	2858
93	20240626	170300	526545181	1559	1559	1559	1559	0
94	20240626	170200	526545181	1559	1559	1559	1559	0
95	20240626	170100	526545181	1559	1559	1559	1559	0
96	20240626	170000	526545181	1559	1559	1559	1559	0
97	20240626	165900	526545181	1559	1559	1559	1559	0
98	20240626	165800	526545181	1559	1559	1559	1559	0
99	20240626	165700	526545181	1559	1559	1559	1559	0
100	20240626	165600	526545181	1559	1559	1559	1559	0
101	20240626	165500	526545181	1559	1559	1559	1559	0
102	20240626	165400	526545181	1559	1559	1559	1559	0
103	20240626	165300	526545181	1559	1559	1559	1559	0
104	20240626	165200	526545181	1559	1559	1559	1559	0
105	20240626	165100	526545181	1559	1559	1559	1559	0
106	20240626	165000	526545181	1559	1559	1559	1559	0
107	20240626	164900	526545181	1559	1559	1559	1559	0
108	20240626	164800	526545181	1559	1559	1559	1559	0
109	20240626	164700	526545181	1559	1559	1559	1559	0
110	20240626	164600	526545181	1559	1559	1559	1559	0
111	20240626	164500	526545181	1559	1559	1559	1559	0
112	20240626	164400	526545181	1559	1559	1559	1559	0
113	20240626	164300	526545181	1559	1559	1559	1559	0
114	20240626	164200	526545181	1559	1559	1559	1559	0
115	20240626	164100	526545181	1559	1559	1559	1559	0
116	20240626	164000	526545181	1559	1559	1559	1559	0
117	20240626	163900	526545181	1559	1559	1559	1559	0
118	20240626	163800	526545181	1559	1559	1559	1559	0
119	20240626	163700	526545181	1559	1559	1559	1559	0
120	20240626	163600	526545181	1559	1559	1559	1559	0
121	20240626	163500	526545181	1559	1559	1559	1559	0
122	20240626	163400	526545181	1559	1559	1559	1559	2858
123	20240626	163300	526545181	1559	1559	1559	1559	0
124	20240626	163200	526545181	1559	1559	1559	1559	0
125	20240626	163100	526545181	1559	1559	1559	1559	0
126	20240626	163000	526545181	1559	1559	1559	1559	0
127	20240626	162900	526545181	1559	1559	1559	1559	0
128	20240626	162800	526545181	1559	1559	1559	1559	0
129	20240626	162700	526545181	1559	1559	1559	1559	0
130	20240626	162600	526545181	1559	1559	1559	1559	0
131	20240626	162500	526545181	1559	1559	1559	1559	0
132	20240626	162400	526545181	1559	1559	1559	1559	0
133	20240626	162300	526545181	1559	1559	1559	1559	0
134	20240626	162200	526545181	1559	1559	1559	1559	0
135	20240626	162100	526545181	1559	1559	1559	1559	0
136	20240626	162000	526545181	1559	1559	1559	1559	0
137	20240626	161900	526545181	1559	1559	1559	1559	0
138	20240626	161800	526545181	1559	1559	1559	1559	0
139	20240626	161700	526545181	1559	1559	1559	1559	0
140	20240626	161600	526545181	1559	1559	1559	1559	0
141	20240626	161500	526545181	1559	1559	1559	1559	0
142	20240626	161400	526545181	1559	1559	1559	1559	0
143	20240626	161300	526545181	1559	1559	1559	1559	0
144	20240626	161200	526545181	1559	1559	1559	1559	0
145	20240626	161100	526545181	1559	1559	1559	1559	0
146	20240626	161000	526545181	1559	1559	1559	1559	0
147	20240626	160900	526545181	1559	1559	1559	1559	0
148	20240626	160800	526545181	1559	1559	1559	1559	0
149	20240626	160700	526545181	1559	1559	1559	1559	0
150	20240626	160600	526545181	1559	1559	1559	1559	0
151	20240626	160500	526545181	1559	1559	1559	1559	0
152	20240626	160400	526545181	1559	1559	1559	1559	2858
153	20240626	160300	526545181	1559	1559	1559	1559	0
154	20240626	160200	526545181	1559	1559	1559	1559	0
155	20240626	160100	526545181	1559	1559	1559	1559	0
156	20240626	160000	526545181	1559	1559	1559	1559	0
157	20240626	155900	526545181	1559	1559	1559	1559	0
158	20240626	155800	526545181	1559	1559	1559	1559	0
159	20240626	155700	526545181	1559	1559	1559	1559	0
160	20240626	155600	526545181	1559	1559	1559	1559	0
161	20240626	155500	526545181	1559	1559	1559	1559	0
162	20240626	155400	526545181	1559	1559	1559	1559	0
163	20240626	155300	526545181	1559	1559	1559	1559	0
164	20240626	155200	526545181	1559	1559	1559	1559	0
165	20240626	155100	526545181	1559	1559	1559	1559	0
166	20240626	155000	526545181	1559	1559	1559	1559	0
167	20240626	154900	526545181	1559	1559	1559	1559	0
168	20240626	154800	526545181	1559	1559	1559	1559	0
169	20240626	154700	526545181	1559	1559	1559	1559	0
170	20240626	154600	526545181	1559	1559	1559	1559	0
171	20240626	154500	526545181	1559	1559	1559	1559	0
172	20240626	154400	526545181	1559	1559	1559	1559	0
173	20240626	154300	526545181	1559	1559	1559	1559	0
174	20240626	154200	526545181	1559	1559	1559	1559	0
175	20240626	154100	526545181	1559	1559	1559	1559	0
176	20240626	154000	526545181	1559	1559	1559	1559	0
177	20240626	153900	526545181	1559	1559	1559	1559	0
178	20240626	153800	526545181	1559	1559	1559	1559	0
179	20240626	153700	526545181	1559	1559	1559	1559	0
180	20240626	153600	526545181	1559	1559	1559	1559	0
181	20240626	153500	526545181	1559	1559	1559	1559	0
182	20240626	153400	526545181	1559	1559	1559	1559	2858
183	20240626	153300	526545181	1559	1559	1559	1559	0
184	20240626	153200	526545181	1559	1559	1559	1559	0
185	20240626	153100	526545181	1559	1559	1559	1559	0
186	20240626	153000	526545181	1559	1559	1559	1559	2858
187	20240626	152900	522089559	1559	1559	1559	1559	0
188	20240626	152800	522089559	1559	1559	1559	1559	0
189	20240626	152700	522089559	1559	1559	1559	1559	0
190	20240626	152600	522089559	1559	1559	1559	1559	0
191	20240626	152500	522089559	1559	1559	1559	1559	0
192	20240626	152400	522089559	1559	1559	1559	1559	0
193	20240626	152300	522089559	1559	1559	1559	1559	0
194	20240626	152200	522089559	1559	1559	1559	1559	0
195	20240626	152100	522089559	1559	1559	1559	1559	0
196	20240626	152000	522089559	1559	1559	1559	1559	0
197	20240626	151900	522089559	1559	1557	1559	1555	2060
198	20240626	151800	518885069	1557	1556	1557	1556	1002
199	20240626	151700	517325955	1556	1556	1556	1556	3471
200	20240626	151600	511925079	1556	1556	1556	1556	0
201	20240626	151500	511925079	1556	1556	1556	1556	12
202	20240626	151400	511906407	1557	1556	1559	1556	72
203	20240626	151300	511794371	1555	1553	1555	1553	4117
204	20240626	151200	505399945	1552	1552	1552	1552	1529
205	20240626	151100	503026937	1552	1552	1552	1552	51
206	20240626	151000	502947785	1550	1551	1551	1550	7183
207	20240626	150900	491813241	1550	1550	1550	1550	100
208	20240626	150800	491658241	1550	1550	1550	1550	1137
209	20240626	150700	489895891	1549	1549	1549	1549	507
210	20240626	150600	489110548	1549	1549	1549	1549	2971
211	20240626	150500	484508469	1549	1549	1549	1549	631
212	20240626	150400	483531050	1549	1549	1549	1549	118
213	20240626	150300	483348268	1548	1548	1548	1548	995
214	20240626	150200	481808008	1547	1548	1548	1547	203
215	20240626	150100	481493765	1548	1548	1548	1547	457
216	20240626	150000	480786717	1546	1546	1546	1546	0
217	20240626	145900	480786717	1546	1546	1546	1546	630
218	20240626	145800	479812737	1547	1547	1547	1547	129
219	20240626	145700	479613174	1548	1547	1548	1547	68
220	20240626	145600	479507923	1547	1547	1547	1547	0
221	20240626	145500	479507923	1547	1547	1547	1547	1
222	20240626	145400	479506376	1549	1549	1549	1549	1
223	20240626	145300	479504827	1545	1545	1545	1545	0
224	20240626	145200	479504827	1545	1549	1549	1545	8183
225	20240626	145100	466852396	1549	1549	1549	1549	156
226	20240626	145000	466610752	1549	1549	1549	1549	100
227	20240626	144900	466455852	1549	1549	1549	1549	10
228	20240626	144800	466440362	1549	1549	1549	1549	776
229	20240626	144700	465238338	1550	1550	1550	1550	100
230	20240626	144600	465083338	1550	1550	1550	1550	0
231	20240626	144500	465083338	1550	1549	1550	1549	711
232	20240626	144400	463981998	1549	1549	1549	1549	1000
233	20240626	144300	462432998	1550	1550	1550	1550	2430
234	20240626	144200	458666498	1552	1552	1552	1552	7
235	20240626	144100	458655634	1552	1552	1552	1550	50
236	20240626	144000	458578094	1552	1552	1552	1552	649
237	20240626	143900	457570846	1552	1551	1552	1551	687
238	20240626	143800	456505308	1551	1551	1551	1551	0
239	20240626	143700	456505308	1551	1551	1551	1551	0
240	20240626	143600	456505308	1551	1551	1551	1551	0
241	20240626	143500	456505308	1551	1552	1552	1551	720
242	20240626	143400	455388568	1552	1552	1552	1552	20
243	20240626	143300	455357528	1551	1551	1551	1551	741
244	20240626	143200	454208237	1552	1552	1552	1552	0
245	20240626	143100	454208237	1552	1552	1552	1552	0
246	20240626	143000	454208237	1552	1552	1552	1552	1047
247	20240626	142900	452583293	1552	1552	1552	1552	2
248	20240626	142800	452580189	1550	1550	1550	1550	0
249	20240626	142700	452580189	1550	1550	1550	1550	0
250	20240626	142600	452580189	1550	1552	1552	1550	226
251	20240626	142500	452229885	1552	1552	1552	1552	0
252	20240626	142400	452229885	1552	1552	1552	1552	150
253	20240626	142300	451997085	1552	1552	1552	1552	0
254	20240626	142200	451997085	1552	1552	1552	1552	1
255	20240626	142100	451995533	1551	1551	1551	1551	12
256	20240626	142000	451976921	1551	1551	1551	1551	2
257	20240626	141900	451973819	1552	1552	1552	1552	2
258	20240626	141800	451970715	1551	1551	1551	1551	44
259	20240626	141700	451902471	1551	1551	1551	1551	195
260	20240626	141600	451600026	1550	1552	1552	1550	481
261	20240626	141500	450854425	1550	1550	1550	1550	639
262	20240626	141400	449863975	1550	1551	1551	1550	443
263	20240626	141300	449177261	1551	1551	1551	1551	299
264	20240626	141200	448713512	1552	1552	1552	1552	6
265	20240626	141100	448704200	1552	1551	1552	1551	12
266	20240626	141000	448685586	1551	1551	1551	1551	79
267	20240626	140900	448563057	1551	1551	1551	1551	0
268	20240626	140800	448563057	1551	1551	1551	1551	900
269	20240626	140700	447167157	1551	1551	1551	1551	0
270	20240626	140600	447167157	1551	1551	1551	1551	50
271	20240626	140500	447089607	1551	1551	1551	1551	0
272	20240626	140400	447089607	1551	1551	1551	1551	0
273	20240626	140300	447089607	1551	1551	1551	1551	0
274	20240626	140200	447089607	1551	1551	1551	1551	100
275	20240626	140100	446934507	1551	1551	1551	1551	1
276	20240626	140000	446932956	1550	1551	1551	1550	3158
277	20240626	135900	442038051	1552	1550	1552	1550	366
278	20240626	135800	441470747	1551	1551	1551	1551	3
279	20240626	135700	441466094	1550	1553	1553	1550	426
280	20240626	135600	440805677	1553	1553	1553	1553	85
281	20240626	135500	440673672	1553	1553	1553	1553	73
282	20240626	135400	440560303	1550	1551	1551	1550	81
283	20240626	135300	440434742	1551	1552	1552	1551	1351
284	20240626	135200	438339321	1553	1554	1554	1553	35
285	20240626	135100	438284961	1554	1554	1554	1554	10
286	20240626	135000	438269421	1554	1554	1554	1554	102
287	20240626	134900	438110913	1554	1554	1554	1554	0
288	20240626	134800	438110913	1554	1554	1554	1554	11
289	20240626	134700	438093819	1552	1552	1553	1552	1412
290	20240626	134600	435902360	1553	1553	1553	1553	14
291	20240626	134500	435880618	1553	1553	1553	1553	0
292	20240626	134400	435880618	1553	1553	1553	1553	0
293	20240626	134300	435880618	1553	1553	1553	1553	424
294	20240626	134200	435222146	1554	1554	1554	1554	77
295	20240626	134100	435102488	1554	1554	1554	1554	50
296	20240626	134000	435024788	1554	1554	1554	1554	0
297	20240626	133900	435024788	1554	1554	1554	1554	3
298	20240626	133800	435020126	1553	1553	1553	1553	116
299	20240626	133700	434839978	1553	1553	1553	1553	0
300	20240626	133600	434839978	1553	1553	1553	1553	0
301	20240626	133500	434839978	1553	1553	1553	1553	0
302	20240626	133400	434839978	1553	1553	1553	1553	86
303	20240626	133300	434706420	1553	1553	1553	1553	50
304	20240626	133200	434628770	1553	1553	1553	1553	502
305	20240626	133100	433849164	1553	1553	1553	1553	950
306	20240626	133000	432373814	1550	1553	1553	1550	451
307	20240626	132900	431674761	1550	1550	1550	1550	2
308	20240626	132800	431671661	1549	1549	1549	1549	64
309	20240626	132700	431572525	1549	1549	1549	1549	30
310	20240626	132600	431526055	1549	1549	1549	1549	0
311	20240626	132500	431526055	1549	1549	1549	1549	303
312	20240626	132400	431056708	1549	1549	1549	1549	961
313	20240626	132300	429568119	1549	1549	1549	1549	1004
314	20240626	132200	428012923	1548	1548	1548	1548	891
315	20240626	132100	426633655	1548	1548	1548	1548	2058
316	20240626	132000	423447871	1549	1549	1549	1549	0
317	20240626	131900	423447871	1549	1549	1549	1549	1
318	20240626	131800	423446322	1545	1545	1545	1545	0
319	20240626	131700	423446322	1545	1549	1549	1545	76
320	20240626	131600	423328618	1546	1549	1549	1546	59
321	20240626	131500	423237374	1549	1549	1549	1549	0
322	20240626	131400	423237374	1549	1549	1549	1549	89
323	20240626	131300	423099513	1549	1549	1549	1549	110
324	20240626	131200	422929123	1549	1549	1549	1549	0
325	20240626	131100	422929123	1549	1549	1549	1549	0
326	20240626	131000	422929123	1549	1545	1549	1545	75
327	20240626	130900	422813208	1549	1549	1549	1545	140
328	20240626	130800	422596748	1549	1549	1549	1549	17
329	20240626	130700	422570415	1550	1550	1550	1550	253
330	20240626	130600	422178265	1550	1550	1550	1550	10
331	20240626	130500	422162765	1550	1550	1550	1550	0
332	20240626	130400	422162765	1550	1550	1550	1550	149
333	20240626	130300	421931815	1550	1550	1550	1550	313
334	20240626	130200	421446665	1550	1550	1550	1550	260
335	20240626	130100	421043665	1550	1550	1550	1550	11
336	20240626	130000	421026615	1543	1544	1544	1543	71
337	20240626	125900	420917061	1544	1550	1550	1544	3
338	20240626	125800	420912417	1543	1543	1543	1543	1
339	20240626	125700	420910874	1543	1553	1553	1543	1737
340	20240626	125600	418224851	1553	1553	1553	1553	10
341	20240626	125500	418209321	1553	1549	1553	1549	897
342	20240626	125400	416819381	1549	1550	1550	1549	104
343	20240626	125300	416658268	1553	1553	1553	1553	1
344	20240626	125200	416656715	1550	1550	1550	1550	185
345	20240626	125100	416369965	1550	1551	1551	1550	315
346	20240626	125000	415881663	1553	1553	1553	1553	0
347	20240626	124900	415881663	1553	1553	1553	1553	4
348	20240626	124800	415875451	1553	1553	1553	1553	1
349	20240626	124700	415873898	1550	1550	1550	1550	359
350	20240626	124600	415317448	1553	1553	1553	1553	1
351	20240626	124500	415315895	1553	1552	1553	1550	1002
352	20240626	124400	413762776	1553	1554	1554	1553	12
353	20240626	124300	413744132	1554	1554	1554	1554	100
354	20240626	124200	413588732	1553	1553	1553	1553	0
355	20240626	124100	413588732	1553	1553	1553	1553	0
356	20240626	124000	413588732	1553	1554	1554	1553	4
357	20240626	123900	413582517	1555	1555	1555	1555	215
358	20240626	123800	413248192	1555	1555	1555	1555	1
359	20240626	123700	413246637	1555	1555	1555	1555	133
360	20240626	123600	413039822	1555	1554	1555	1554	10
361	20240626	123500	413024274	1554	1547	1555	1547	6136
362	20240626	123400	403531485	1548	1550	1550	1548	1094
363	20240626	123300	401836883	1550	1553	1553	1550	2483
364	20240626	123200	397986175	1555	1555	1555	1555	0
365	20240626	123100	397986175	1555	1555	1555	1555	2
366	20240626	123000	397983065	1552	1552	1552	1552	332
367	20240626	122900	397467801	1556	1556	1556	1556	0
368	20240626	122800	397467801	1556	1556	1556	1556	20
369	20240626	122700	397436681	1556	1556	1556	1552	520
370	20240626	122600	396629256	1556	1552	1556	1552	2320
371	20240626	122500	393028597	1552	1551	1552	1551	3244
372	20240626	122400	387997147	1552	1551	1552	1551	103
373	20240626	122300	387837294	1552	1552	1552	1552	0
374	20240626	122200	387837294	1552	1552	1552	1552	155
375	20240626	122100	387596734	1552	1552	1552	1552	0
376	20240626	122000	387596734	1552	1552	1552	1552	99
377	20240626	121900	387443086	1552	1552	1552	1552	29
378	20240626	121800	387398078	1552	1552	1552	1552	0
379	20240626	121700	387398078	1552	1552	1552	1552	55
380	20240626	121600	387312718	1552	1552	1552	1552	20
381	20240626	121500	387281678	1552	1552	1552	1552	50
382	20240626	121400	387204078	1551	1551	1551	1551	415
383	20240626	121300	386560413	1552	1552	1552	1552	52
384	20240626	121200	386479709	1552	1552	1552	1552	1
385	20240626	121100	386478157	1551	1551	1551	1551	550
386	20240626	121000	385625107	1552	1551	1552	1551	27
387	20240626	120900	385583215	1551	1552	1552	1551	30
388	20240626	120800	385536675	1551	1551	1551	1551	0
389	20240626	120700	385536675	1551	1551	1551	1551	0
390	20240626	120600	385536675	1551	1551	1552	1551	238
391	20240626	120500	385167527	1551	1551	1551	1551	130
392	20240626	120400	384965897	1551	1549	1551	1549	1023
393	20240626	120300	383379788	1548	1548	1548	1548	100
394	20240626	120200	383224988	1549	1549	1549	1549	0
395	20240626	120100	383224988	1549	1543	1549	1543	2287
396	20240626	120000	379690806	1542	1542	1542	1542	0
397	20240626	115900	379690806	1542	1542	1542	1542	30
398	20240626	115800	379644546	1542	1543	1543	1542	1192
399	20240626	115700	377806070	1542	1542	1542	1542	0
400	20240626	115600	377806070	1542	1559	1559	1542	2825
401	20240626	115500	373449572	1550	1556	1556	1539	5505
402	20240626	115400	364943606	1560	1558	1560	1557	1882
403	20240626	115300	362012539	1559	1562	1562	1559	3827
404	20240626	115200	356041275	1562	1563	1563	1562	89
405	20240626	115100	355902245	1563	1563	1563	1563	255
406	20240626	115000	355503680	1563	1562	1563	1562	635
407	20240626	114900	354511780	1563	1563	1563	1563	15
408	20240626	114800	354488335	1563	1563	1563	1563	0
409	20240626	114700	354488335	1563	1562	1563	1562	1694
410	20240626	114600	351841113	1565	1565	1565	1565	0
411	20240626	114500	351841113	1565	1565	1565	1565	13
412	20240626	114400	351820768	1565	1565	1565	1565	175
413	20240626	114300	351546893	1565	1565	1565	1565	10
414	20240626	114200	351531243	1565	1565	1565	1565	0
415	20240626	114100	351531243	1565	1562	1565	1561	1045
416	20240626	114000	349899968	1561	1561	1561	1561	0
417	20240626	113900	349899968	1561	1561	1561	1561	369
418	20240626	113800	349323959	1562	1562	1562	1562	9
419	20240626	113700	349309901	1562	1563	1563	1561	1725
420	20240626	113600	346615482	1566	1566	1566	1566	1
421	20240626	113500	346613916	1562	1562	1562	1562	0
422	20240626	113400	346613916	1562	1562	1562	1562	0
423	20240626	113300	346613916	1562	1562	1562	1562	0
424	20240626	113200	346613916	1562	1562	1562	1562	0
425	20240626	113100	346613916	1562	1562	1562	1562	61
426	20240626	113000	346518634	1562	1564	1564	1562	802
427	20240626	112900	345265411	1566	1566	1566	1566	0
428	20240626	112800	345265411	1566	1566	1566	1566	5
429	20240626	112700	345257581	1567	1567	1567	1567	1
430	20240626	112600	345256014	1567	1567	1567	1567	1
431	20240626	112500	345254447	1567	1567	1567	1567	100
432	20240626	112400	345097747	1567	1567	1567	1567	25
433	20240626	112300	345058572	1567	1565	1567	1564	503
434	20240626	112200	344271809	1564	1567	1567	1564	501
435	20240626	112100	343487993	1567	1567	1567	1567	77
436	20240626	112000	343367334	1567	1568	1568	1567	868
437	20240626	111900	342006871	1568	1571	1571	1568	2847
438	20240626	111800	337538785	1570	1573	1573	1569	13539
439	20240626	111700	316275532	1573	1573	1573	1573	0
440	20240626	111600	316275532	1573	1573	1573	1573	0
441	20240626	111500	316275532	1573	1573	1573	1573	1
442	20240626	111400	316273959	1573	1574	1574	1573	14
443	20240626	111300	316251936	1574	1574	1574	1574	0
444	20240626	111200	316251936	1574	1574	1574	1574	11
445	20240626	111100	316234622	1572	1572	1572	1572	1199
446	20240626	111000	314349794	1572	1572	1572	1572	0
447	20240626	110900	314349794	1572	1572	1572	1572	24
448	20240626	110800	314312066	1572	1572	1572	1572	605
449	20240626	110700	313361006	1572	1572	1572	1572	251
450	20240626	110600	312966434	1574	1574	1574	1574	0
451	20240626	110500	312966434	1574	1574	1574	1574	3
452	20240626	110400	312961712	1574	1574	1574	1574	1
453	20240626	110300	312960138	1572	1572	1572	1572	2100
454	20240626	110200	309658938	1572	1572	1572	1572	0
455	20240626	110100	309658938	1572	1572	1572	1572	0
456	20240626	110000	309658938	1572	1572	1572	1572	4
457	20240626	105900	309652650	1574	1574	1574	1574	1
458	20240626	105800	309651076	1570	1570	1570	1570	0
459	20240626	105700	309651076	1570	1573	1573	1570	200
460	20240626	105600	309336957	1575	1575	1575	1575	50
461	20240626	105500	309258207	1576	1576	1576	1576	0
462	20240626	105400	309258207	1576	1576	1576	1576	0
463	20240626	105300	309258207	1576	1576	1576	1576	0
464	20240626	105200	309258207	1576	1576	1576	1576	0
465	20240626	105100	309258207	1576	1576	1576	1576	3
466	20240626	105000	309253479	1576	1570	1576	1570	336
467	20240626	104900	308725953	1570	1570	1570	1570	0
468	20240626	104800	308725953	1570	1570	1570	1570	2465
469	20240626	104700	304855903	1570	1576	1576	1570	1056
470	20240626	104600	303197480	1577	1577	1577	1577	0
471	20240626	104500	303197480	1577	1577	1577	1577	0
472	20240626	104400	303197480	1577	1577	1577	1577	0
473	20240626	104300	303197480	1577	1577	1577	1577	300
474	20240626	104200	302724380	1584	1584	1584	1584	0
475	20240626	104100	302724380	1584	1575	1584	1572	201
476	20240626	104000	302408076	1577	1577	1577	1577	0
477	20240626	103900	302408076	1577	1577	1577	1577	0
478	20240626	103800	302408076	1577	1580	1588	1577	3471
479	20240626	103700	296919884	1580	1579	1580	1579	694
480	20240626	103600	295824057	1579	1579	1579	1579	0
481	20240626	103500	295824057	1579	1579	1579	1579	0
482	20240626	103400	295824057	1579	1579	1579	1579	1
483	20240626	103300	295822478	1571	1571	1571	1571	0
484	20240626	103200	295822478	1571	1571	1571	1571	0
485	20240626	103100	295822478	1571	1571	1571	1571	3
486	20240626	103000	295817765	1570	1582	1582	1570	1049
487	20240626	102900	294169303	1582	1582	1582	1582	0
488	20240626	102800	294169303	1582	1580	1582	1571	167
489	20240626	102700	293905486	1580	1579	1580	1579	2
490	20240626	102600	293902327	1579	1579	1579	1579	459
491	20240626	102500	293177566	1579	1579	1579	1579	201
492	20240626	102400	292860187	1578	1578	1578	1578	100
493	20240626	102300	292702387	1578	1571	1578	1571	9
494	20240626	102200	292688241	1578	1578	1578	1571	324
495	20240626	102100	292179197	1572	1578	1578	1572	2
496	20240626	102000	292176047	1571	1571	1571	1570	1018
497	20240626	101900	290577107	1571	1575	1575	1571	3711
498	20240626	101800	284743355	1575	1575	1575	1575	15
499	20240626	101700	284719730	1575	1575	1575	1575	416
500	20240626	101600	284064530	1575	1580	1580	1575	401
501	20240626	101500	283432950	1580	1580	1580	1580	21
502	20240626	101400	283399770	1582	1582	1582	1582	0
503	20240626	101300	283399770	1582	1582	1582	1582	20
504	20240626	101200	283368130	1582	1577	1582	1577	53
505	20240626	101100	283284289	1582	1582	1582	1582	0
506	20240626	101000	283284289	1582	1582	1582	1582	1
507	20240626	100900	283282707	1575	1580	1580	1575	4021
508	20240626	100800	276943107	1582	1582	1582	1582	2628
509	20240626	100700	272785611	1582	1583	1583	1582	260
510	20240626	100600	272374281	1582	1583	1583	1582	222
511	20240626	100500	272022865	1583	1582	1583	1582	65
512	20240626	100400	271920030	1581	1579	1581	1575	5643
513	20240626	100300	263028509	1577	1587	1587	1577	7057
514	20240626	100200	251889707	1587	1586	1587	1586	11
515	20240626	100100	251872260	1587	1587	1587	1587	1
516	20240626	100000	251870673	1588	1588	1588	1588	10
517	20240626	095900	251854793	1588	1588	1588	1588	286
518	20240626	095800	251400625	1588	1588	1588	1588	2
519	20240626	095700	251397449	1580	1580	1580	1580	16
520	20240626	095600	251372169	1580	1583	1583	1580	10000
521	20240626	095500	235559221	1586	1586	1586	1586	789
522	20240626	095400	234307867	1588	1588	1588	1588	0
523	20240626	095300	234307867	1588	1588	1588	1588	2
524	20240626	095200	234304691	1582	1582	1582	1582	0
525	20240626	095100	234304691	1582	1582	1582	1582	0
526	20240626	095000	234304691	1582	1582	1582	1582	17
527	20240626	094900	234277797	1589	1589	1589	1589	70
528	20240626	094800	234166567	1589	1589	1589	1589	16
529	20240626	094700	234141143	1589	1587	1590	1587	1269
530	20240626	094600	232126843	1587	1587	1587	1587	16
531	20240626	094500	232101451	1587	1587	1587	1587	30
532	20240626	094400	232053841	1587	1591	1591	1580	6556
533	20240626	094300	221694571	1591	1590	1591	1590	57
534	20240626	094200	221603940	1590	1591	1591	1590	4
535	20240626	094100	221597577	1591	1591	1591	1580	16076
536	20240626	094000	196179088	1591	1584	1591	1584	1000
537	20240626	093900	194590277	1584	1582	1584	1582	138
538	20240626	093800	194371901	1582	1577	1582	1577	2721
539	20240626	093700	190073229	1580	1580	1580	1580	644
540	20240626	093600	189055709	1579	1586	1586	1578	2748
541	20240626	093500	184714911	1586	1586	1586	1586	6
542	20240626	093400	184705395	1580	1580	1580	1580	0
543	20240626	093300	184705395	1580	1580	1580	1580	5
544	20240626	093200	184697495	1586	1584	1586	1584	50
545	20240626	093100	184618287	1579	1579	1579	1579	1000
546	20240626	093000	183039287	1579	1585	1585	1579	5030
547	20240626	092900	175088147	1583	1582	1583	1582	440
548	20240626	092800	174391667	1582	1585	1585	1582	1998
549	20240626	092700	171226815	1584	1586	1586	1584	916
550	20240626	092600	169774481	1586	1587	1587	1586	600
551	20240626	092500	168822393	1587	1602	1602	1587	2144
552	20240626	092400	165401716	1602	1596	1604	1596	2669
553	20240626	092300	161122776	1603	1600	1604	1586	2351
554	20240626	092200	157354871	1604	1593	1604	1582	5400
555	20240626	092100	148738484	1593	1591	1593	1580	2202
556	20240626	092000	145244912	1591	1590	1591	1590	1000
557	20240626	091900	143654747	1590	1590	1590	1590	217
558	20240626	091800	143309717	1590	1585	1590	1580	3017
559	20240626	091700	138532381	1589	1590	1590	1589	1279
560	20240626	091600	136499303	1591	1591	1591	1590	625
561	20240626	091500	135505318	1591	1595	1595	1591	45
562	20240626	091400	135433623	1595	1591	1595	1590	1464
563	20240626	091300	133101899	1590	1590	1590	1590	370
564	20240626	091200	132513599	1590	1590	1590	1590	208
565	20240626	091100	132182879	1595	1595	1595	1595	10
566	20240626	091000	132166929	1595	1598	1598	1589	6308
567	20240626	090900	122108195	1598	1603	1603	1598	7014
568	20240626	090800	110877345	1603	1601	1608	1601	3450
569	20240626	090700	105335935	1608	1608	1609	1607	5959
570	20240626	090600	95753928	1608	1608	1608	1600	6841
571	20240626	090500	84795995	1614	1620	1620	1614	8051
572	20240626	090400	71760314	1614	1592	1620	1592	20491
573	20240626	090300	38829900	1588	1580	1592	1576	3486
574	20240626	090200	33288228	1580	1591	1592	1575	3078
575	20240626	090100	28434209	1580	1592	1593	1580	14780
576	20240626	090000	4926626	1593	1588	1594	1581	3101