KissMeData/032080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191400	17242715	1350	1350	1350	1350	277
3	20240627	191300	17242715	1350	1350	1350	1350	0
4	20240627	191200	17242715	1350	1350	1350	1350	0
5	20240627	191100	17242715	1350	1350	1350	1350	0
6	20240627	191000	17242715	1350	1350	1350	1350	0
7	20240627	190900	17242715	1350	1350	1350	1350	0
8	20240627	190800	17242715	1350	1350	1350	1350	0
9	20240627	190700	17242715	1350	1350	1350	1350	0
10	20240627	190600	17242715	1350	1350	1350	1350	0
11	20240627	190500	17242715	1350	1350	1350	1350	0
12	20240627	190400	17242715	1350	1350	1350	1350	0
13	20240627	190300	17242715	1350	1350	1350	1350	0
14	20240627	190200	17242715	1350	1350	1350	1350	0
15	20240627	190100	17242715	1350	1350	1350	1350	0
16	20240627	190000	17242715	1350	1350	1350	1350	0
17	20240627	185900	17242715	1350	1350	1350	1350	0
18	20240627	185800	17242715	1350	1350	1350	1350	0
19	20240627	185700	17242715	1350	1350	1350	1350	0
20	20240627	185600	17242715	1350	1350	1350	1350	0
21	20240627	185500	17242715	1350	1350	1350	1350	0
22	20240627	185400	17242715	1350	1350	1350	1350	0
23	20240627	185300	17242715	1350	1350	1350	1350	0
24	20240627	185200	17242715	1350	1350	1350	1350	0
25	20240627	185100	17242715	1350	1350	1350	1350	0
26	20240627	185000	17242715	1350	1350	1350	1350	0
27	20240627	184900	17242715	1350	1350	1350	1350	0
28	20240627	184800	17242715	1350	1350	1350	1350	0
29	20240627	184700	17242715	1350	1350	1350	1350	0
30	20240627	184600	17242715	1350	1350	1350	1350	0
31	20240627	184500	17242715	1350	1350	1350	1350	0
32	20240627	184400	17242715	1350	1350	1350	1350	277
33	20240627	184300	17242715	1350	1350	1350	1350	0
34	20240627	184200	17242715	1350	1350	1350	1350	0
35	20240627	184100	17242715	1350	1350	1350	1350	0
36	20240627	184000	17242715	1350	1350	1350	1350	0
37	20240627	183900	17242715	1350	1350	1350	1350	0
38	20240627	183800	17242715	1350	1350	1350	1350	0
39	20240627	183700	17242715	1350	1350	1350	1350	0
40	20240627	183600	17242715	1350	1350	1350	1350	0
41	20240627	183500	17242715	1350	1350	1350	1350	0
42	20240627	183400	17242715	1350	1350	1350	1350	0
43	20240627	183300	17242715	1350	1350	1350	1350	0
44	20240627	183200	17242715	1350	1350	1350	1350	0
45	20240627	183100	17242715	1350	1350	1350	1350	0
46	20240627	183000	17242715	1350	1350	1350	1350	0
47	20240627	182900	17242715	1350	1350	1350	1350	0
48	20240627	182800	17242715	1350	1350	1350	1350	0
49	20240627	182700	17242715	1350	1350	1350	1350	0
50	20240627	182600	17242715	1350	1350	1350	1350	0
51	20240627	182500	17242715	1350	1350	1350	1350	0
52	20240627	182400	17242715	1350	1350	1350	1350	0
53	20240627	182300	17242715	1350	1350	1350	1350	0
54	20240627	182200	17242715	1350	1350	1350	1350	0
55	20240627	182100	17242715	1350	1350	1350	1350	0
56	20240627	182000	17242715	1350	1350	1350	1350	0
57	20240627	181900	17242715	1350	1350	1350	1350	0
58	20240627	181800	17242715	1350	1350	1350	1350	0
59	20240627	181700	17242715	1350	1350	1350	1350	0
60	20240627	181600	17242715	1350	1350	1350	1350	0
61	20240627	181500	17242715	1350	1350	1350	1350	0
62	20240627	181400	17242715	1350	1350	1350	1350	277
63	20240627	181300	17242715	1350	1350	1350	1350	0
64	20240627	181200	17242715	1350	1350	1350	1350	0
65	20240627	181100	17242715	1350	1350	1350	1350	0
66	20240627	181000	17242715	1350	1350	1350	1350	0
67	20240627	180900	17242715	1350	1350	1350	1350	0
68	20240627	180800	17242715	1350	1350	1350	1350	0
69	20240627	180700	17242715	1350	1350	1350	1350	0
70	20240627	180600	17242715	1350	1350	1350	1350	0
71	20240627	180500	17242715	1350	1350	1350	1350	0
72	20240627	180400	17242715	1350	1350	1350	1350	0
73	20240627	180300	17242715	1350	1350	1350	1350	0
74	20240627	180200	17242715	1350	1350	1350	1350	0
75	20240627	180100	17242715	1350	1350	1350	1350	0
76	20240627	180000	17242715	1350	1350	1350	1350	0
77	20240627	175900	17242715	1350	1350	1350	1350	0
78	20240627	175800	17242715	1350	1350	1350	1350	0
79	20240627	175700	17242715	1350	1350	1350	1350	0
80	20240627	175600	17242715	1350	1350	1350	1350	0
81	20240627	175500	17242715	1350	1350	1350	1350	0
82	20240627	175400	17242715	1350	1350	1350	1350	0
83	20240627	175300	17242715	1350	1350	1350	1350	0
84	20240627	175200	17242715	1350	1350	1350	1350	0
85	20240627	175100	17242715	1350	1350	1350	1350	0
86	20240627	175000	17242715	1350	1350	1350	1350	0
87	20240627	174900	17242715	1350	1350	1350	1350	0
88	20240627	174800	17242715	1350	1350	1350	1350	0
89	20240627	174700	17242715	1350	1350	1350	1350	0
90	20240627	174600	17242715	1350	1350	1350	1350	0
91	20240627	174500	17242715	1350	1350	1350	1350	0
92	20240627	174400	17242715	1350	1350	1350	1350	277
93	20240627	174300	17242715	1350	1350	1350	1350	0
94	20240627	174200	17242715	1350	1350	1350	1350	0
95	20240627	174100	17242715	1350	1350	1350	1350	0
96	20240627	174000	17242715	1350	1350	1350	1350	0
97	20240627	173900	17242715	1350	1350	1350	1350	0
98	20240627	173800	17242715	1350	1350	1350	1350	0
99	20240627	173700	17242715	1350	1350	1350	1350	0
100	20240627	173600	17242715	1350	1350	1350	1350	0
101	20240627	173500	17242715	1350	1350	1350	1350	0
102	20240627	173400	17242715	1350	1350	1350	1350	0
103	20240627	173300	17242715	1350	1350	1350	1350	0
104	20240627	173200	17242715	1350	1350	1350	1350	0
105	20240627	173100	17242715	1350	1350	1350	1350	0
106	20240627	173000	17242715	1350	1350	1350	1350	0
107	20240627	172900	17242715	1350	1350	1350	1350	0
108	20240627	172800	17242715	1350	1350	1350	1350	0
109	20240627	172700	17242715	1350	1350	1350	1350	0
110	20240627	172600	17242715	1350	1350	1350	1350	0
111	20240627	172500	17242715	1350	1350	1350	1350	0
112	20240627	172400	17242715	1350	1350	1350	1350	0
113	20240627	172300	17242715	1350	1350	1350	1350	0
114	20240627	172200	17242715	1350	1350	1350	1350	0
115	20240627	172100	17242715	1350	1350	1350	1350	0
116	20240627	172000	17242715	1350	1350	1350	1350	0
117	20240627	171900	17242715	1350	1350	1350	1350	0
118	20240627	171800	17242715	1350	1350	1350	1350	0
119	20240627	171700	17242715	1350	1350	1350	1350	0
120	20240627	171600	17242715	1350	1350	1350	1350	0
121	20240627	171500	17242715	1350	1350	1350	1350	0
122	20240627	171400	17242715	1350	1350	1350	1350	277
123	20240627	171300	17242715	1350	1350	1350	1350	0
124	20240627	171200	17242715	1350	1350	1350	1350	0
125	20240627	171100	17242715	1350	1350	1350	1350	0
126	20240627	171000	17242715	1350	1350	1350	1350	0
127	20240627	170900	17242715	1350	1350	1350	1350	0
128	20240627	170800	17242715	1350	1350	1350	1350	0
129	20240627	170700	17242715	1350	1350	1350	1350	0
130	20240627	170600	17242715	1350	1350	1350	1350	0
131	20240627	170500	17242715	1350	1350	1350	1350	0
132	20240627	170400	17242715	1350	1350	1350	1350	0
133	20240627	170300	17242715	1350	1350	1350	1350	0
134	20240627	170200	17242715	1350	1350	1350	1350	0
135	20240627	170100	17242715	1350	1350	1350	1350	0
136	20240627	170000	17242715	1350	1350	1350	1350	0
137	20240627	165900	17242715	1350	1350	1350	1350	0
138	20240627	165800	17242715	1350	1350	1350	1350	0
139	20240627	165700	17242715	1350	1350	1350	1350	0
140	20240627	165600	17242715	1350	1350	1350	1350	0
141	20240627	165500	17242715	1350	1350	1350	1350	0
142	20240627	165400	17242715	1350	1350	1350	1350	0
143	20240627	165300	17242715	1350	1350	1350	1350	0
144	20240627	165200	17242715	1350	1350	1350	1350	0
145	20240627	165100	17242715	1350	1350	1350	1350	0
146	20240627	165000	17242715	1350	1350	1350	1350	0
147	20240627	164900	17242715	1350	1350	1350	1350	0
148	20240627	164800	17242715	1350	1350	1350	1350	0
149	20240627	164700	17242715	1350	1350	1350	1350	0
150	20240627	164600	17242715	1350	1350	1350	1350	0
151	20240627	164500	17242715	1350	1350	1350	1350	0
152	20240627	164400	17242715	1350	1350	1350	1350	277
153	20240627	164300	17242715	1350	1350	1350	1350	0
154	20240627	164200	17242715	1350	1350	1350	1350	0
155	20240627	164100	17242715	1350	1350	1350	1350	0
156	20240627	164000	17242715	1350	1350	1350	1350	0
157	20240627	163900	17242715	1350	1350	1350	1350	0
158	20240627	163800	17242715	1350	1350	1350	1350	0
159	20240627	163700	17242715	1350	1350	1350	1350	0
160	20240627	163600	17242715	1350	1350	1350	1350	0
161	20240627	163500	17242715	1350	1350	1350	1350	0
162	20240627	163400	17242715	1350	1350	1350	1350	0
163	20240627	163300	17242715	1350	1350	1350	1350	0
164	20240627	163200	17242715	1350	1350	1350	1350	0
165	20240627	163100	17242715	1350	1350	1350	1350	0
166	20240627	163000	17242715	1350	1350	1350	1350	0
167	20240627	162900	17242715	1350	1350	1350	1350	0
168	20240627	162800	17242715	1350	1350	1350	1350	0
169	20240627	162700	17242715	1350	1350	1350	1350	0
170	20240627	162600	17242715	1350	1350	1350	1350	0
171	20240627	162500	17242715	1350	1350	1350	1350	0
172	20240627	162400	17242715	1350	1350	1350	1350	0
173	20240627	162300	17242715	1350	1350	1350	1350	0
174	20240627	162200	17242715	1350	1350	1350	1350	0
175	20240627	162100	17242715	1350	1350	1350	1350	0
176	20240627	162000	17242715	1350	1350	1350	1350	0
177	20240627	161900	17242715	1350	1350	1350	1350	0
178	20240627	161800	17242715	1350	1350	1350	1350	0
179	20240627	161700	17242715	1350	1350	1350	1350	0
180	20240627	161600	17242715	1350	1350	1350	1350	0
181	20240627	161500	17242715	1350	1350	1350	1350	0
182	20240627	161400	17242715	1350	1350	1350	1350	277
183	20240627	161300	17242715	1350	1350	1350	1350	0
184	20240627	161200	17242715	1350	1350	1350	1350	0
185	20240627	161100	17242715	1350	1350	1350	1350	0
186	20240627	161000	17242715	1350	1350	1350	1350	0
187	20240627	160900	17242715	1350	1350	1350	1350	0
188	20240627	160800	17242715	1350	1350	1350	1350	0
189	20240627	160700	17242715	1350	1350	1350	1350	0
190	20240627	160600	17242715	1350	1350	1350	1350	0
191	20240627	160500	17242715	1350	1350	1350	1350	0
192	20240627	160400	17242715	1350	1350	1350	1350	0
193	20240627	160300	17242715	1350	1350	1350	1350	0
194	20240627	160200	17242715	1350	1350	1350	1350	0
195	20240627	160100	17242715	1350	1350	1350	1350	0
196	20240627	160000	17242715	1350	1350	1350	1350	0
197	20240627	155900	17242715	1350	1350	1350	1350	0
198	20240627	155800	17242715	1350	1350	1350	1350	0
199	20240627	155700	17242715	1350	1350	1350	1350	0
200	20240627	155600	17242715	1350	1350	1350	1350	0
201	20240627	155500	17242715	1350	1350	1350	1350	0
202	20240627	155400	17242715	1350	1350	1350	1350	0
203	20240627	155300	17242715	1350	1350	1350	1350	0
204	20240627	155200	17242715	1350	1350	1350	1350	0
205	20240627	155100	17242715	1350	1350	1350	1350	0
206	20240627	155000	17242715	1350	1350	1350	1350	0
207	20240627	154900	17242715	1350	1350	1350	1350	0
208	20240627	154800	17242715	1350	1350	1350	1350	0
209	20240627	154700	17242715	1350	1350	1350	1350	0
210	20240627	154600	17242715	1350	1350	1350	1350	0
211	20240627	154500	17242715	1350	1350	1350	1350	0
212	20240627	154400	17242715	1350	1350	1350	1350	277
213	20240627	154300	17242715	1350	1350	1350	1350	0
214	20240627	154200	17242715	1350	1350	1350	1350	0
215	20240627	154100	17242715	1350	1350	1350	1350	0
216	20240627	154000	17242715	1350	1350	1350	1350	0
217	20240627	153900	17242715	1350	1350	1350	1350	0
218	20240627	153800	17242715	1350	1350	1350	1350	0
219	20240627	153700	17242715	1350	1350	1350	1350	0
220	20240627	153600	17242715	1350	1350	1350	1350	0
221	20240627	153500	17242715	1350	1350	1350	1350	0
222	20240627	153400	17242715	1350	1350	1350	1350	0
223	20240627	153300	17242715	1350	1350	1350	1350	0
224	20240627	153200	17242715	1350	1350	1350	1350	0
225	20240627	153100	17242715	1350	1350	1350	1350	0
226	20240627	153000	17242715	1350	1350	1350	1350	277
227	20240627	152900	16868765	1352	1352	1352	1352	0
228	20240627	152800	16868765	1352	1352	1352	1352	0
229	20240627	152700	16868765	1352	1352	1352	1352	0
230	20240627	152600	16868765	1352	1352	1352	1352	0
231	20240627	152500	16868765	1352	1352	1352	1352	0
232	20240627	152400	16868765	1352	1352	1352	1352	0
233	20240627	152300	16868765	1352	1352	1352	1352	0
234	20240627	152200	16868765	1352	1352	1352	1352	0
235	20240627	152100	16868765	1352	1352	1352	1352	0
236	20240627	152000	16868765	1352	1352	1352	1352	0
237	20240627	151900	16868765	1352	1352	1352	1352	0
238	20240627	151800	16868765	1352	1352	1352	1352	0
239	20240627	151700	16868765	1352	1352	1352	1352	0
240	20240627	151600	16868765	1352	1353	1353	1352	8
241	20240627	151500	16857944	1353	1353	1353	1353	1
242	20240627	151400	16856591	1354	1354	1354	1354	0
243	20240627	151300	16856591	1354	1354	1354	1354	0
244	20240627	151200	16856591	1354	1354	1354	1354	0
245	20240627	151100	16856591	1354	1354	1354	1354	0
246	20240627	151000	16856591	1354	1354	1354	1354	0
247	20240627	150900	16856591	1354	1354	1354	1354	2
248	20240627	150800	16853883	1355	1355	1355	1355	0
249	20240627	150700	16853883	1355	1355	1355	1355	0
250	20240627	150600	16853883	1355	1355	1355	1355	0
251	20240627	150500	16853883	1355	1355	1355	1355	20
252	20240627	150400	16826783	1355	1355	1355	1355	0
253	20240627	150300	16826783	1355	1355	1355	1355	0
254	20240627	150200	16826783	1355	1355	1355	1355	9
255	20240627	150100	16814588	1356	1356	1356	1356	0
256	20240627	150000	16814588	1356	1356	1356	1356	0
257	20240627	145900	16814588	1356	1356	1356	1356	0
258	20240627	145800	16814588	1356	1356	1356	1356	0
259	20240627	145700	16814588	1356	1356	1356	1356	0
260	20240627	145600	16814588	1356	1356	1356	1356	0
261	20240627	145500	16814588	1356	1356	1356	1356	0
262	20240627	145400	16814588	1356	1356	1356	1356	0
263	20240627	145300	16814588	1356	1356	1356	1356	0
264	20240627	145200	16814588	1356	1356	1356	1356	0
265	20240627	145100	16814588	1356	1356	1356	1356	0
266	20240627	145000	16814588	1356	1356	1356	1356	0
267	20240627	144900	16814588	1356	1356	1356	1356	0
268	20240627	144800	16814588	1356	1356	1356	1356	0
269	20240627	144700	16814588	1356	1356	1356	1356	0
270	20240627	144600	16814588	1356	1356	1356	1356	0
271	20240627	144500	16814588	1356	1356	1356	1356	0
272	20240627	144400	16814588	1356	1356	1356	1356	0
273	20240627	144300	16814588	1356	1356	1356	1356	0
274	20240627	144200	16814588	1356	1356	1356	1356	0
275	20240627	144100	16814588	1356	1356	1356	1356	0
276	20240627	144000	16814588	1356	1356	1356	1356	0
277	20240627	143900	16814588	1356	1356	1356	1356	0
278	20240627	143800	16814588	1356	1356	1356	1356	0
279	20240627	143700	16814588	1356	1356	1356	1356	0
280	20240627	143600	16814588	1356	1356	1356	1356	0
281	20240627	143500	16814588	1356	1356	1356	1356	0
282	20240627	143400	16814588	1356	1356	1356	1356	5
283	20240627	143300	16807808	1351	1351	1351	1351	0
284	20240627	143200	16807808	1351	1351	1351	1351	0
285	20240627	143100	16807808	1351	1351	1351	1351	0
286	20240627	143000	16807808	1351	1351	1351	1351	0
287	20240627	142900	16807808	1351	1351	1351	1351	0
288	20240627	142800	16807808	1351	1351	1351	1351	0
289	20240627	142700	16807808	1351	1351	1351	1351	0
290	20240627	142600	16807808	1351	1351	1351	1351	0
291	20240627	142500	16807808	1351	1351	1351	1351	0
292	20240627	142400	16807808	1351	1351	1351	1351	0
293	20240627	142300	16807808	1351	1351	1351	1351	0
294	20240627	142200	16807808	1351	1351	1351	1351	0
295	20240627	142100	16807808	1351	1351	1351	1351	0
296	20240627	142000	16807808	1351	1351	1351	1351	0
297	20240627	141900	16807808	1351	1351	1351	1351	0
298	20240627	141800	16807808	1351	1351	1351	1351	0
299	20240627	141700	16807808	1351	1351	1351	1351	0
300	20240627	141600	16807808	1351	1351	1351	1351	0
301	20240627	141500	16807808	1351	1351	1351	1351	0
302	20240627	141400	16807808	1351	1351	1351	1351	0
303	20240627	141300	16807808	1351	1351	1351	1351	0
304	20240627	141200	16807808	1351	1351	1351	1351	0
305	20240627	141100	16807808	1351	1351	1351	1351	0
306	20240627	141000	16807808	1351	1351	1351	1351	0
307	20240627	140900	16807808	1351	1351	1351	1351	0
308	20240627	140800	16807808	1351	1351	1351	1351	0
309	20240627	140700	16807808	1351	1351	1351	1351	0
310	20240627	140600	16807808	1351	1351	1351	1351	0
311	20240627	140500	16807808	1351	1351	1351	1351	0
312	20240627	140400	16807808	1351	1351	1351	1351	0
313	20240627	140300	16807808	1351	1351	1351	1351	0
314	20240627	140200	16807808	1351	1351	1351	1351	0
315	20240627	140100	16807808	1351	1351	1351	1351	0
316	20240627	140000	16807808	1351	1351	1351	1351	0
317	20240627	135900	16807808	1351	1351	1351	1351	2
318	20240627	135800	16805106	1350	1350	1350	1350	0
319	20240627	135700	16805106	1350	1350	1350	1350	0
320	20240627	135600	16805106	1350	1351	1351	1350	500
321	20240627	135500	16130002	1350	1350	1350	1350	0
322	20240627	135400	16130002	1350	1350	1350	1350	0
323	20240627	135300	16130002	1350	1350	1350	1350	0
324	20240627	135200	16130002	1350	1350	1350	1350	0
325	20240627	135100	16130002	1350	1350	1350	1350	0
326	20240627	135000	16130002	1350	1350	1350	1350	0
327	20240627	134900	16130002	1350	1355	1355	1350	1000
328	20240627	134800	14778282	1357	1357	1357	1357	0
329	20240627	134700	14778282	1357	1357	1357	1357	0
330	20240627	134600	14778282	1357	1357	1357	1357	0
331	20240627	134500	14778282	1357	1357	1357	1357	0
332	20240627	134400	14778282	1357	1357	1357	1357	0
333	20240627	134300	14778282	1357	1357	1357	1357	0
334	20240627	134200	14778282	1357	1357	1357	1357	0
335	20240627	134100	14778282	1357	1357	1357	1357	0
336	20240627	134000	14778282	1357	1357	1357	1357	0
337	20240627	133900	14778282	1357	1357	1357	1357	0
338	20240627	133800	14778282	1357	1357	1357	1357	0
339	20240627	133700	14778282	1357	1357	1357	1357	0
340	20240627	133600	14778282	1357	1357	1357	1357	0
341	20240627	133500	14778282	1357	1357	1357	1357	0
342	20240627	133400	14778282	1357	1357	1357	1357	0
343	20240627	133300	14778282	1357	1356	1357	1355	1000
344	20240627	133200	13422001	1356	1356	1356	1356	0
345	20240627	133100	13422001	1356	1356	1356	1356	0
346	20240627	133000	13422001	1356	1356	1356	1356	0
347	20240627	132900	13422001	1356	1356	1356	1356	0
348	20240627	132800	13422001	1356	1356	1356	1356	0
349	20240627	132700	13422001	1356	1356	1356	1356	0
350	20240627	132600	13422001	1356	1356	1356	1356	0
351	20240627	132500	13422001	1356	1356	1356	1356	0
352	20240627	132400	13422001	1356	1356	1356	1356	0
353	20240627	132300	13422001	1356	1356	1356	1356	0
354	20240627	132200	13422001	1356	1356	1356	1356	0
355	20240627	132100	13422001	1356	1356	1356	1356	0
356	20240627	132000	13422001	1356	1356	1356	1356	0
357	20240627	131900	13422001	1356	1356	1356	1356	0
358	20240627	131800	13422001	1356	1356	1356	1356	0
359	20240627	131700	13422001	1356	1356	1356	1356	0
360	20240627	131600	13422001	1356	1356	1356	1356	0
361	20240627	131500	13422001	1356	1356	1356	1356	0
362	20240627	131400	13422001	1356	1356	1356	1356	0
363	20240627	131300	13422001	1356	1356	1356	1356	0
364	20240627	131200	13422001	1356	1356	1356	1356	0
365	20240627	131100	13422001	1356	1356	1356	1356	0
366	20240627	131000	13422001	1356	1356	1356	1356	0
367	20240627	130900	13422001	1356	1356	1356	1356	0
368	20240627	130800	13422001	1356	1356	1356	1356	0
369	20240627	130700	13422001	1356	1356	1356	1356	0
370	20240627	130600	13422001	1356	1356	1356	1356	0
371	20240627	130500	13422001	1356	1356	1356	1356	0
372	20240627	130400	13422001	1356	1356	1356	1356	0
373	20240627	130300	13422001	1356	1356	1356	1356	0
374	20240627	130200	13422001	1356	1356	1356	1356	0
375	20240627	130100	13422001	1356	1356	1356	1356	0
376	20240627	130000	13422001	1356	1356	1356	1356	0
377	20240627	125900	13422001	1356	1356	1356	1356	0
378	20240627	125800	13422001	1356	1356	1356	1356	0
379	20240627	125700	13422001	1356	1356	1356	1356	0
380	20240627	125600	13422001	1356	1356	1356	1356	0
381	20240627	125500	13422001	1356	1356	1356	1356	0
382	20240627	125400	13422001	1356	1356	1356	1356	0
383	20240627	125300	13422001	1356	1356	1356	1356	0
384	20240627	125200	13422001	1356	1356	1356	1356	0
385	20240627	125100	13422001	1356	1356	1356	1356	0
386	20240627	125000	13422001	1356	1356	1356	1356	0
387	20240627	124900	13422001	1356	1356	1356	1356	0
388	20240627	124800	13422001	1356	1356	1356	1356	0
389	20240627	124700	13422001	1356	1356	1356	1356	0
390	20240627	124600	13422001	1356	1356	1356	1356	0
391	20240627	124500	13422001	1356	1356	1356	1356	0
392	20240627	124400	13422001	1356	1356	1356	1356	0
393	20240627	124300	13422001	1356	1356	1356	1356	0
394	20240627	124200	13422001	1356	1356	1356	1356	0
395	20240627	124100	13422001	1356	1356	1356	1356	0
396	20240627	124000	13422001	1356	1356	1356	1356	0
397	20240627	123900	13422001	1356	1356	1356	1356	0
398	20240627	123800	13422001	1356	1356	1356	1356	0
399	20240627	123700	13422001	1356	1356	1356	1356	0
400	20240627	123600	13422001	1356	1356	1356	1356	0
401	20240627	123500	13422001	1356	1356	1356	1356	8
402	20240627	123400	13411153	1357	1357	1357	1357	0
403	20240627	123300	13411153	1357	1357	1357	1357	0
404	20240627	123200	13411153	1357	1357	1357	1357	0
405	20240627	123100	13411153	1357	1357	1357	1357	0
406	20240627	123000	13411153	1357	1357	1357	1357	0
407	20240627	122900	13411153	1357	1357	1357	1357	0
408	20240627	122800	13411153	1357	1357	1357	1357	1
409	20240627	122700	13409796	1356	1356	1356	1356	0
410	20240627	122600	13409796	1356	1356	1356	1356	0
411	20240627	122500	13409796	1356	1356	1356	1356	0
412	20240627	122400	13409796	1356	1356	1356	1356	0
413	20240627	122300	13409796	1356	1356	1356	1356	0
414	20240627	122200	13409796	1356	1356	1356	1356	0
415	20240627	122100	13409796	1356	1356	1356	1356	0
416	20240627	122000	13409796	1356	1356	1356	1356	0
417	20240627	121900	13409796	1356	1356	1356	1356	0
418	20240627	121800	13409796	1356	1356	1356	1356	0
419	20240627	121700	13409796	1356	1356	1356	1356	0
420	20240627	121600	13409796	1356	1356	1356	1356	0
421	20240627	121500	13409796	1356	1356	1356	1356	0
422	20240627	121400	13409796	1356	1356	1356	1356	0
423	20240627	121300	13409796	1356	1356	1356	1356	0
424	20240627	121200	13409796	1356	1357	1357	1356	8
425	20240627	121100	13398941	1357	1357	1357	1357	0
426	20240627	121000	13398941	1357	1357	1357	1357	0
427	20240627	120900	13398941	1357	1357	1357	1357	118
428	20240627	120800	13238815	1357	1357	1357	1357	0
429	20240627	120700	13238815	1357	1357	1357	1357	0
430	20240627	120600	13238815	1357	1357	1357	1357	0
431	20240627	120500	13238815	1357	1357	1357	1357	0
432	20240627	120400	13238815	1357	1357	1357	1357	0
433	20240627	120300	13238815	1357	1357	1357	1357	40
434	20240627	120200	13184535	1356	1356	1356	1356	0
435	20240627	120100	13184535	1356	1356	1356	1356	0
436	20240627	120000	13184535	1356	1356	1356	1356	0
437	20240627	115900	13184535	1356	1356	1356	1356	0
438	20240627	115800	13184535	1356	1356	1356	1356	0
439	20240627	115700	13184535	1356	1356	1356	1356	0
440	20240627	115600	13184535	1356	1356	1356	1356	0
441	20240627	115500	13184535	1356	1356	1356	1356	35
442	20240627	115400	13137075	1356	1356	1356	1356	0
443	20240627	115300	13137075	1356	1356	1356	1356	0
444	20240627	115200	13137075	1356	1356	1356	1356	1
445	20240627	115100	13135719	1357	1357	1357	1357	0
446	20240627	115000	13135719	1357	1357	1357	1357	0
447	20240627	114900	13135719	1357	1357	1357	1357	0
448	20240627	114800	13135719	1357	1357	1357	1357	0
449	20240627	114700	13135719	1357	1357	1357	1357	0
450	20240627	114600	13135719	1357	1357	1357	1357	0
451	20240627	114500	13135719	1357	1357	1357	1357	0
452	20240627	114400	13135719	1357	1357	1357	1357	0
453	20240627	114300	13135719	1357	1357	1357	1357	0
454	20240627	114200	13135719	1357	1357	1357	1357	0
455	20240627	114100	13135719	1357	1357	1357	1357	0
456	20240627	114000	13135719	1357	1357	1357	1357	0
457	20240627	113900	13135719	1357	1357	1357	1357	0
458	20240627	113800	13135719	1357	1357	1357	1357	0
459	20240627	113700	13135719	1357	1357	1357	1357	0
460	20240627	113600	13135719	1357	1357	1357	1357	0
461	20240627	113500	13135719	1357	1357	1357	1357	0
462	20240627	113400	13135719	1357	1357	1357	1357	0
463	20240627	113300	13135719	1357	1357	1357	1357	0
464	20240627	113200	13135719	1357	1357	1357	1357	0
465	20240627	113100	13135719	1357	1357	1357	1357	0
466	20240627	113000	13135719	1357	1357	1357	1357	0
467	20240627	112900	13135719	1357	1357	1357	1357	0
468	20240627	112800	13135719	1357	1357	1357	1357	0
469	20240627	112700	13135719	1357	1357	1357	1357	0
470	20240627	112600	13135719	1357	1357	1357	1357	0
471	20240627	112500	13135719	1357	1357	1357	1357	1
472	20240627	112400	13134362	1357	1357	1357	1357	0
473	20240627	112300	13134362	1357	1357	1357	1357	0
474	20240627	112200	13134362	1357	1357	1357	1357	0
475	20240627	112100	13134362	1357	1357	1357	1357	0
476	20240627	112000	13134362	1357	1357	1357	1357	0
477	20240627	111900	13134362	1357	1357	1357	1357	0
478	20240627	111800	13134362	1357	1357	1357	1357	5
479	20240627	111700	13127577	1356	1356	1356	1356	0
480	20240627	111600	13127577	1356	1356	1356	1356	0
481	20240627	111500	13127577	1356	1356	1356	1356	0
482	20240627	111400	13127577	1356	1356	1356	1356	0
483	20240627	111300	13127577	1356	1356	1356	1356	0
484	20240627	111200	13127577	1356	1356	1356	1356	0
485	20240627	111100	13127577	1356	1356	1356	1356	0
486	20240627	111000	13127577	1356	1356	1356	1356	0
487	20240627	110900	13127577	1356	1356	1356	1356	0
488	20240627	110800	13127577	1356	1356	1356	1356	0
489	20240627	110700	13127577	1356	1356	1356	1356	0
490	20240627	110600	13127577	1356	1356	1356	1356	0
491	20240627	110500	13127577	1356	1356	1356	1356	0
492	20240627	110400	13127577	1356	1356	1356	1356	0
493	20240627	110300	13127577	1356	1356	1356	1356	0
494	20240627	110200	13127577	1356	1356	1356	1356	0
495	20240627	110100	13127577	1356	1356	1356	1356	0
496	20240627	110000	13127577	1356	1356	1356	1356	0
497	20240627	105900	13127577	1356	1356	1356	1356	0
498	20240627	105800	13127577	1356	1356	1356	1356	0
499	20240627	105700	13127577	1356	1356	1356	1356	0
500	20240627	105600	13127577	1356	1356	1356	1356	0
501	20240627	105500	13127577	1356	1356	1356	1356	0
502	20240627	105400	13127577	1356	1356	1356	1356	0
503	20240627	105300	13127577	1356	1356	1356	1356	0
504	20240627	105200	13127577	1356	1356	1356	1356	0
505	20240627	105100	13127577	1356	1356	1356	1356	0
506	20240627	105000	13127577	1356	1356	1356	1356	0
507	20240627	104900	13127577	1356	1356	1356	1356	0
508	20240627	104800	13127577	1356	1356	1356	1356	38
509	20240627	104700	13076049	1357	1357	1357	1357	0
510	20240627	104600	13076049	1357	1357	1357	1357	0
511	20240627	104500	13076049	1357	1357	1357	1357	0
512	20240627	104400	13076049	1357	1357	1357	1357	0
513	20240627	104300	13076049	1357	1357	1357	1357	0
514	20240627	104200	13076049	1357	1357	1357	1357	2
515	20240627	104100	13073335	1356	1356	1356	1356	0
516	20240627	104000	13073335	1356	1356	1356	1356	0
517	20240627	103900	13073335	1356	1356	1356	1356	0
518	20240627	103800	13073335	1356	1356	1356	1356	0
519	20240627	103700	13073335	1356	1356	1356	1356	0
520	20240627	103600	13073335	1356	1356	1356	1356	0
521	20240627	103500	13073335	1356	1356	1356	1356	0
522	20240627	103400	13073335	1356	1356	1356	1356	1
523	20240627	103300	13071979	1357	1357	1357	1357	0
524	20240627	103200	13071979	1357	1357	1357	1357	100
525	20240627	103100	12936279	1357	1357	1357	1357	0
526	20240627	103000	12936279	1357	1357	1357	1357	0
527	20240627	102900	12936279	1357	1357	1357	1357	10
528	20240627	102800	12922709	1357	1357	1357	1357	0
529	20240627	102700	12922709	1357	1357	1357	1357	0
530	20240627	102600	12922709	1357	1357	1357	1357	0
531	20240627	102500	12922709	1357	1357	1357	1357	0
532	20240627	102400	12922709	1357	1357	1357	1357	0
533	20240627	102300	12922709	1357	1357	1357	1357	0
534	20240627	102200	12922709	1357	1357	1357	1357	0
535	20240627	102100	12922709	1357	1357	1357	1357	0
536	20240627	102000	12922709	1357	1357	1357	1356	761
537	20240627	101900	11890033	1357	1357	1357	1357	0
538	20240627	101800	11890033	1357	1357	1357	1357	0
539	20240627	101700	11890033	1357	1357	1357	1357	0
540	20240627	101600	11890033	1357	1357	1357	1357	0
541	20240627	101500	11890033	1357	1357	1357	1357	21
542	20240627	101400	11861536	1357	1357	1357	1357	1
543	20240627	101300	11860179	1359	1359	1359	1359	0
544	20240627	101200	11860179	1359	1359	1359	1359	0
545	20240627	101100	11860179	1359	1359	1359	1359	0
546	20240627	101000	11860179	1359	1359	1359	1359	30
547	20240627	100900	11819409	1359	1359	1359	1359	0
548	20240627	100800	11819409	1359	1359	1359	1359	0
549	20240627	100700	11819409	1359	1359	1359	1359	500
550	20240627	100600	11139909	1359	1359	1359	1359	0
551	20240627	100500	11139909	1359	1359	1359	1359	0
552	20240627	100400	11139909	1359	1359	1359	1359	0
553	20240627	100300	11139909	1359	1359	1359	1359	1
554	20240627	100200	11138550	1359	1358	1359	1358	3600
555	20240627	100100	6247485	1358	1358	1358	1358	0
556	20240627	100000	6247485	1358	1358	1358	1358	5
557	20240627	095900	6240695	1357	1357	1357	1357	0
558	20240627	095800	6240695	1357	1357	1357	1357	0
559	20240627	095700	6240695	1357	1357	1357	1357	0
560	20240627	095600	6240695	1357	1357	1357	1357	0
561	20240627	095500	6240695	1357	1357	1357	1357	0
562	20240627	095400	6240695	1357	1357	1357	1357	0
563	20240627	095300	6240695	1357	1357	1357	1357	0
564	20240627	095200	6240695	1357	1357	1357	1357	0
565	20240627	095100	6240695	1357	1357	1357	1357	0
566	20240627	095000	6240695	1357	1357	1357	1357	0
567	20240627	094900	6240695	1357	1357	1357	1357	0
568	20240627	094800	6240695	1357	1357	1357	1357	0
569	20240627	094700	6240695	1357	1357	1357	1357	0
570	20240627	094600	6240695	1357	1357	1357	1357	0
571	20240627	094500	6240695	1357	1357	1357	1357	0
572	20240627	094400	6240695	1357	1357	1357	1357	0
573	20240627	094300	6240695	1357	1357	1357	1357	0
574	20240627	094200	6240695	1357	1357	1357	1357	51
575	20240627	094100	6171488	1357	1357	1357	1357	0
576	20240627	094000	6171488	1357	1357	1357	1357	0
577	20240627	093900	6171488	1357	1357	1357	1357	0
578	20240627	093800	6171488	1357	1357	1357	1357	1
579	20240627	093700	6170131	1357	1357	1357	1357	0
580	20240627	093600	6170131	1357	1357	1357	1357	0
581	20240627	093500	6170131	1357	1357	1357	1357	0
582	20240627	093400	6170131	1357	1357	1357	1357	0
583	20240627	093300	6170131	1357	1357	1357	1357	0
584	20240627	093200	6170131	1357	1357	1357	1357	0
585	20240627	093100	6170131	1357	1357	1357	1357	40
586	20240627	093000	6115851	1357	1357	1357	1357	0
587	20240627	092900	6115851	1357	1357	1357	1357	0
588	20240627	092800	6115851	1357	1357	1357	1357	0
589	20240627	092700	6115851	1357	1357	1357	1357	0
590	20240627	092600	6115851	1357	1357	1357	1357	0
591	20240627	092500	6115851	1357	1357	1357	1357	126
592	20240627	092400	5944869	1357	1357	1357	1357	0
593	20240627	092300	5944869	1357	1357	1357	1357	0
594	20240627	092200	5944869	1357	1357	1357	1357	0
595	20240627	092100	5944869	1357	1357	1357	1357	0
596	20240627	092000	5944869	1357	1357	1357	1357	0
597	20240627	091900	5944869	1357	1357	1357	1357	0
598	20240627	091800	5944869	1357	1357	1357	1357	0
599	20240627	091700	5944869	1357	1357	1357	1357	0
600	20240627	091600	5944869	1357	1357	1357	1357	0
601	20240627	091500	5944869	1357	1358	1358	1357	2
602	20240627	091400	5942154	1358	1358	1358	1358	0
603	20240627	091300	5942154	1358	1358	1358	1358	9
604	20240627	091200	5929932	1358	1358	1358	1358	0
605	20240627	091100	5929932	1358	1358	1358	1358	8
606	20240627	091000	5919068	1359	1359	1359	1359	0
607	20240627	090900	5919068	1359	1359	1359	1359	0
608	20240627	090800	5919068	1359	1359	1359	1359	59
609	20240627	090700	5838887	1359	1359	1359	1359	0
610	20240627	090600	5838887	1359	1359	1359	1359	0
611	20240627	090500	5838887	1359	1360	1360	1359	3
612	20240627	090400	5834808	1362	1362	1362	1362	0
613	20240627	090300	5834808	1362	1362	1362	1362	0
614	20240627	090200	5834808	1362	1362	1362	1362	1143
615	20240627	090100	4278042	1362	1362	1362	1362	1156
616	20240627	090000	2703570	1362	1362	1362	1362	1985