KissMeData/034830/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191800	185374989	1001	1001	1001	1001	6200
3	20240626	191700	185374989	1001	1001	1001	1001	0
4	20240626	191600	185374989	1001	1001	1001	1001	0
5	20240626	191500	185374989	1001	1001	1001	1001	0
6	20240626	191400	185374989	1001	1001	1001	1001	0
7	20240626	191300	185374989	1001	1001	1001	1001	0
8	20240626	191200	185374989	1001	1001	1001	1001	0
9	20240626	191100	185374989	1001	1001	1001	1001	0
10	20240626	191000	185374989	1001	1001	1001	1001	0
11	20240626	190900	185374989	1001	1001	1001	1001	0
12	20240626	190800	185374989	1001	1001	1001	1001	0
13	20240626	190700	185374989	1001	1001	1001	1001	0
14	20240626	190600	185374989	1001	1001	1001	1001	0
15	20240626	190500	185374989	1001	1001	1001	1001	0
16	20240626	190400	185374989	1001	1001	1001	1001	0
17	20240626	190300	185374989	1001	1001	1001	1001	0
18	20240626	190200	185374989	1001	1001	1001	1001	0
19	20240626	190100	185374989	1001	1001	1001	1001	0
20	20240626	190000	185374989	1001	1001	1001	1001	0
21	20240626	185900	185374989	1001	1001	1001	1001	0
22	20240626	185800	185374989	1001	1001	1001	1001	0
23	20240626	185700	185374989	1001	1001	1001	1001	0
24	20240626	185600	185374989	1001	1001	1001	1001	0
25	20240626	185500	185374989	1001	1001	1001	1001	0
26	20240626	185400	185374989	1001	1001	1001	1001	0
27	20240626	185300	185374989	1001	1001	1001	1001	0
28	20240626	185200	185374989	1001	1001	1001	1001	0
29	20240626	185100	185374989	1001	1001	1001	1001	0
30	20240626	185000	185374989	1001	1001	1001	1001	0
31	20240626	184900	185374989	1001	1001	1001	1001	0
32	20240626	184800	185374989	1001	1001	1001	1001	6200
33	20240626	184700	185374989	1001	1001	1001	1001	0
34	20240626	184600	185374989	1001	1001	1001	1001	0
35	20240626	184500	185374989	1001	1001	1001	1001	0
36	20240626	184400	185374989	1001	1001	1001	1001	0
37	20240626	184300	185374989	1001	1001	1001	1001	0
38	20240626	184200	185374989	1001	1001	1001	1001	0
39	20240626	184100	185374989	1001	1001	1001	1001	0
40	20240626	184000	185374989	1001	1001	1001	1001	0
41	20240626	183900	185374989	1001	1001	1001	1001	0
42	20240626	183800	185374989	1001	1001	1001	1001	0
43	20240626	183700	185374989	1001	1001	1001	1001	0
44	20240626	183600	185374989	1001	1001	1001	1001	0
45	20240626	183500	185374989	1001	1001	1001	1001	0
46	20240626	183400	185374989	1001	1001	1001	1001	0
47	20240626	183300	185374989	1001	1001	1001	1001	0
48	20240626	183200	185374989	1001	1001	1001	1001	0
49	20240626	183100	185374989	1001	1001	1001	1001	0
50	20240626	183000	185374989	1001	1001	1001	1001	0
51	20240626	182900	185374989	1001	1001	1001	1001	0
52	20240626	182800	185374989	1001	1001	1001	1001	0
53	20240626	182700	185374989	1001	1001	1001	1001	0
54	20240626	182600	185374989	1001	1001	1001	1001	0
55	20240626	182500	185374989	1001	1001	1001	1001	0
56	20240626	182400	185374989	1001	1001	1001	1001	0
57	20240626	182300	185374989	1001	1001	1001	1001	0
58	20240626	182200	185374989	1001	1001	1001	1001	0
59	20240626	182100	185374989	1001	1001	1001	1001	0
60	20240626	182000	185374989	1001	1001	1001	1001	0
61	20240626	181900	185374989	1001	1001	1001	1001	0
62	20240626	181800	185374989	1001	1001	1001	1001	6200
63	20240626	181700	185374989	1001	1001	1001	1001	0
64	20240626	181600	185374989	1001	1001	1001	1001	0
65	20240626	181500	185374989	1001	1001	1001	1001	0
66	20240626	181400	185374989	1001	1001	1001	1001	0
67	20240626	181300	185374989	1001	1001	1001	1001	0
68	20240626	181200	185374989	1001	1001	1001	1001	0
69	20240626	181100	185374989	1001	1001	1001	1001	0
70	20240626	181000	185374989	1001	1001	1001	1001	0
71	20240626	180900	185374989	1001	1001	1001	1001	0
72	20240626	180800	185374989	1001	1001	1001	1001	0
73	20240626	180700	185374989	1001	1001	1001	1001	0
74	20240626	180600	185374989	1001	1001	1001	1001	0
75	20240626	180500	185374989	1001	1001	1001	1001	0
76	20240626	180400	185374989	1001	1001	1001	1001	0
77	20240626	180300	185374989	1001	1001	1001	1001	0
78	20240626	180200	185374989	1001	1001	1001	1001	0
79	20240626	180100	185374989	1001	1001	1001	1001	0
80	20240626	180000	185374989	1001	1001	1001	1001	0
81	20240626	175900	185374989	1001	1001	1001	1001	0
82	20240626	175800	185374989	1001	1001	1001	1001	0
83	20240626	175700	185374989	1001	1001	1001	1001	0
84	20240626	175600	185374989	1001	1001	1001	1001	0
85	20240626	175500	185374989	1001	1001	1001	1001	0
86	20240626	175400	185374989	1001	1001	1001	1001	0
87	20240626	175300	185374989	1001	1001	1001	1001	0
88	20240626	175200	185374989	1001	1001	1001	1001	0
89	20240626	175100	185374989	1001	1001	1001	1001	0
90	20240626	175000	185374989	1001	1001	1001	1001	0
91	20240626	174900	185374989	1001	1001	1001	1001	0
92	20240626	174800	185374989	1001	1001	1001	1001	6200
93	20240626	174700	185374989	1001	1001	1001	1001	0
94	20240626	174600	185374989	1001	1001	1001	1001	0
95	20240626	174500	185374989	1001	1001	1001	1001	0
96	20240626	174400	185374989	1001	1001	1001	1001	0
97	20240626	174300	185374989	1001	1001	1001	1001	0
98	20240626	174200	185374989	1001	1001	1001	1001	0
99	20240626	174100	185374989	1001	1001	1001	1001	0
100	20240626	174000	185374989	1001	1001	1001	1001	0
101	20240626	173900	185374989	1001	1001	1001	1001	0
102	20240626	173800	185374989	1001	1001	1001	1001	0
103	20240626	173700	185374989	1001	1001	1001	1001	0
104	20240626	173600	185374989	1001	1001	1001	1001	0
105	20240626	173500	185374989	1001	1001	1001	1001	0
106	20240626	173400	185374989	1001	1001	1001	1001	0
107	20240626	173300	185374989	1001	1001	1001	1001	0
108	20240626	173200	185374989	1001	1001	1001	1001	0
109	20240626	173100	185374989	1001	1001	1001	1001	0
110	20240626	173000	185374989	1001	1001	1001	1001	0
111	20240626	172900	185374989	1001	1001	1001	1001	0
112	20240626	172800	185374989	1001	1001	1001	1001	0
113	20240626	172700	185374989	1001	1001	1001	1001	0
114	20240626	172600	185374989	1001	1001	1001	1001	0
115	20240626	172500	185374989	1001	1001	1001	1001	0
116	20240626	172400	185374989	1001	1001	1001	1001	0
117	20240626	172300	185374989	1001	1001	1001	1001	0
118	20240626	172200	185374989	1001	1001	1001	1001	0
119	20240626	172100	185374989	1001	1001	1001	1001	0
120	20240626	172000	185374989	1001	1001	1001	1001	0
121	20240626	171900	185374989	1001	1001	1001	1001	0
122	20240626	171800	185374989	1001	1001	1001	1001	6200
123	20240626	171700	185374989	1001	1001	1001	1001	0
124	20240626	171600	185374989	1001	1001	1001	1001	0
125	20240626	171500	185374989	1001	1001	1001	1001	0
126	20240626	171400	185374989	1001	1001	1001	1001	0
127	20240626	171300	185374989	1001	1001	1001	1001	0
128	20240626	171200	185374989	1001	1001	1001	1001	0
129	20240626	171100	185374989	1001	1001	1001	1001	0
130	20240626	171000	185374989	1001	1001	1001	1001	0
131	20240626	170900	185374989	1001	1001	1001	1001	0
132	20240626	170800	185374989	1001	1001	1001	1001	0
133	20240626	170700	185374989	1001	1001	1001	1001	0
134	20240626	170600	185374989	1001	1001	1001	1001	0
135	20240626	170500	185374989	1001	1001	1001	1001	0
136	20240626	170400	185374989	1001	1001	1001	1001	0
137	20240626	170300	185374989	1001	1001	1001	1001	0
138	20240626	170200	185374989	1001	1001	1001	1001	0
139	20240626	170100	185374989	1001	1001	1001	1001	0
140	20240626	170000	185374989	1001	1001	1001	1001	0
141	20240626	165900	185374989	1001	1001	1001	1001	0
142	20240626	165800	185374989	1001	1001	1001	1001	0
143	20240626	165700	185374989	1001	1001	1001	1001	0
144	20240626	165600	185374989	1001	1001	1001	1001	0
145	20240626	165500	185374989	1001	1001	1001	1001	0
146	20240626	165400	185374989	1001	1001	1001	1001	0
147	20240626	165300	185374989	1001	1001	1001	1001	0
148	20240626	165200	185374989	1001	1001	1001	1001	0
149	20240626	165100	185374989	1001	1001	1001	1001	0
150	20240626	165000	185374989	1001	1001	1001	1001	0
151	20240626	164900	185374989	1001	1001	1001	1001	0
152	20240626	164800	185374989	1001	1001	1001	1001	6200
153	20240626	164700	185374989	1001	1001	1001	1001	0
154	20240626	164600	185374989	1001	1001	1001	1001	0
155	20240626	164500	185374989	1001	1001	1001	1001	0
156	20240626	164400	185374989	1001	1001	1001	1001	0
157	20240626	164300	185374989	1001	1001	1001	1001	0
158	20240626	164200	185374989	1001	1001	1001	1001	0
159	20240626	164100	185374989	1001	1001	1001	1001	0
160	20240626	164000	185374989	1001	1001	1001	1001	0
161	20240626	163900	185374989	1001	1001	1001	1001	0
162	20240626	163800	185374989	1001	1001	1001	1001	0
163	20240626	163700	185374989	1001	1001	1001	1001	0
164	20240626	163600	185374989	1001	1001	1001	1001	0
165	20240626	163500	185374989	1001	1001	1001	1001	0
166	20240626	163400	185374989	1001	1001	1001	1001	0
167	20240626	163300	185374989	1001	1001	1001	1001	0
168	20240626	163200	185374989	1001	1001	1001	1001	0
169	20240626	163100	185374989	1001	1001	1001	1001	0
170	20240626	163000	185374989	1001	1001	1001	1001	0
171	20240626	162900	185374989	1001	1001	1001	1001	0
172	20240626	162800	185374989	1001	1001	1001	1001	0
173	20240626	162700	185374989	1001	1001	1001	1001	0
174	20240626	162600	185374989	1001	1001	1001	1001	0
175	20240626	162500	185374989	1001	1001	1001	1001	0
176	20240626	162400	185374989	1001	1001	1001	1001	0
177	20240626	162300	185374989	1001	1001	1001	1001	0
178	20240626	162200	185374989	1001	1001	1001	1001	0
179	20240626	162100	185374989	1001	1001	1001	1001	0
180	20240626	162000	185374989	1001	1001	1001	1001	0
181	20240626	161900	185374989	1001	1001	1001	1001	0
182	20240626	161800	185374989	1001	1001	1001	1001	6200
183	20240626	161700	185374989	1001	1001	1001	1001	0
184	20240626	161600	185374989	1001	1001	1001	1001	0
185	20240626	161500	185374989	1001	1001	1001	1001	0
186	20240626	161400	185374989	1001	1001	1001	1001	0
187	20240626	161300	185374989	1001	1001	1001	1001	0
188	20240626	161200	185374989	1001	1001	1001	1001	0
189	20240626	161100	185374989	1001	1001	1001	1001	0
190	20240626	161000	185374989	1001	1001	1001	1001	0
191	20240626	160900	185374989	1001	1001	1001	1001	0
192	20240626	160800	185374989	1001	1001	1001	1001	0
193	20240626	160700	185374989	1001	1001	1001	1001	0
194	20240626	160600	185374989	1001	1001	1001	1001	0
195	20240626	160500	185374989	1001	1001	1001	1001	0
196	20240626	160400	185374989	1001	1001	1001	1001	0
197	20240626	160300	185374989	1001	1001	1001	1001	0
198	20240626	160200	185374989	1001	1001	1001	1001	0
199	20240626	160100	185374989	1001	1001	1001	1001	0
200	20240626	160000	185374989	1001	1001	1001	1001	0
201	20240626	155900	185374989	1001	1001	1001	1001	0
202	20240626	155800	185374989	1001	1001	1001	1001	0
203	20240626	155700	185374989	1001	1001	1001	1001	0
204	20240626	155600	185374989	1001	1001	1001	1001	0
205	20240626	155500	185374989	1001	1001	1001	1001	0
206	20240626	155400	185374989	1001	1001	1001	1001	0
207	20240626	155300	185374989	1001	1001	1001	1001	0
208	20240626	155200	185374989	1001	1001	1001	1001	0
209	20240626	155100	185374989	1001	1001	1001	1001	0
210	20240626	155000	185374989	1001	1001	1001	1001	0
211	20240626	154900	185374989	1001	1001	1001	1001	0
212	20240626	154800	185374989	1001	1001	1001	1001	6200
213	20240626	154700	185374989	1001	1001	1001	1001	0
214	20240626	154600	185374989	1001	1001	1001	1001	0
215	20240626	154500	185374989	1001	1001	1001	1001	0
216	20240626	154400	185374989	1001	1001	1001	1001	0
217	20240626	154300	185374989	1001	1001	1001	1001	0
218	20240626	154200	185374989	1001	1001	1001	1001	0
219	20240626	154100	185374989	1001	1001	1001	1001	0
220	20240626	154000	185374989	1001	1001	1001	1001	0
221	20240626	153900	185374989	1001	1001	1001	1001	0
222	20240626	153800	185374989	1001	1001	1001	1001	0
223	20240626	153700	185374989	1001	1001	1001	1001	0
224	20240626	153600	185374989	1001	1001	1001	1001	0
225	20240626	153500	185374989	1001	1001	1001	1001	0
226	20240626	153400	185374989	1001	1001	1001	1001	0
227	20240626	153300	185374989	1001	1001	1001	1001	0
228	20240626	153200	185374989	1001	1001	1001	1001	0
229	20240626	153100	185374989	1001	1001	1001	1001	0
230	20240626	153000	185374989	1001	1001	1001	1001	6200
231	20240626	152900	179168789	1001	1001	1001	1001	0
232	20240626	152800	179168789	1001	1001	1001	1001	0
233	20240626	152700	179168789	1001	1001	1001	1001	0
234	20240626	152600	179168789	1001	1001	1001	1001	0
235	20240626	152500	179168789	1001	1001	1001	1001	0
236	20240626	152400	179168789	1001	1001	1001	1001	0
237	20240626	152300	179168789	1001	1001	1001	1001	0
238	20240626	152200	179168789	1001	1001	1001	1001	0
239	20240626	152100	179168789	1001	1001	1001	1001	0
240	20240626	152000	179168789	1001	1001	1001	1001	0
241	20240626	151900	179168789	1001	1001	1001	1001	0
242	20240626	151800	179168789	1001	1000	1001	1000	1097
243	20240626	151700	178070845	1000	1000	1000	999	232
244	20240626	151600	177838846	1000	1000	1000	1000	1
245	20240626	151500	177837846	999	1000	1000	999	135
246	20240626	151400	177702977	1000	1000	1000	1000	50
247	20240626	151300	177652977	1000	999	1000	999	3151
248	20240626	151200	174502495	1000	1000	1000	1000	0
249	20240626	151100	174502495	1000	1000	1000	1000	0
250	20240626	151000	174502495	1000	1000	1000	1000	0
251	20240626	150900	174502495	1000	1000	1000	1000	1
252	20240626	150800	174501495	1000	1000	1000	1000	51
253	20240626	150700	174450495	1000	1000	1000	1000	10
254	20240626	150600	174440495	1000	1000	1000	1000	4
255	20240626	150500	174436495	1000	1000	1000	1000	14
256	20240626	150400	174422495	1000	1000	1000	1000	0
257	20240626	150300	174422495	1000	1000	1000	1000	1
258	20240626	150200	174421495	1000	1000	1000	1000	0
259	20240626	150100	174421495	1000	1000	1000	1000	31
260	20240626	150000	174390495	999	999	999	999	0
261	20240626	145900	174390495	999	999	999	999	0
262	20240626	145800	174390495	999	999	999	999	1
263	20240626	145700	174389496	1000	1000	1000	1000	11
264	20240626	145600	174378496	999	1000	1000	999	2
265	20240626	145500	174376497	1000	1000	1000	1000	1
266	20240626	145400	174375497	999	1000	1000	999	754
267	20240626	145300	173621498	1001	1000	1001	1000	727
268	20240626	145200	172894491	1000	1000	1000	1000	3674
269	20240626	145100	169220491	1000	1000	1000	1000	500
270	20240626	145000	168720491	999	999	999	999	1
271	20240626	144900	168719492	999	1000	1000	999	62
272	20240626	144800	168657493	1000	1000	1000	1000	2
273	20240626	144700	168655493	999	999	999	999	1
274	20240626	144600	168654494	1000	1000	1000	1000	0
275	20240626	144500	168654494	1000	1000	1000	1000	0
276	20240626	144400	168654494	1000	1000	1000	1000	1
277	20240626	144300	168653494	1000	1000	1000	1000	20
278	20240626	144200	168633494	1000	1000	1000	1000	0
279	20240626	144100	168633494	1000	1000	1000	1000	0
280	20240626	144000	168633494	1000	1000	1000	1000	0
281	20240626	143900	168633494	1000	1000	1000	1000	1
282	20240626	143800	168632494	1000	1000	1000	1000	0
283	20240626	143700	168632494	1000	1000	1000	1000	0
284	20240626	143600	168632494	1000	1000	1000	1000	0
285	20240626	143500	168632494	1000	1000	1000	1000	100
286	20240626	143400	168532494	1000	1000	1000	1000	2
287	20240626	143300	168530494	1000	1000	1000	1000	2539
288	20240626	143200	165991494	1000	1000	1000	1000	5
289	20240626	143100	165986494	1000	1000	1000	1000	1
290	20240626	143000	165985494	1000	1000	1000	1000	10
291	20240626	142900	165975494	1000	1000	1000	1000	0
292	20240626	142800	165975494	1000	1000	1000	1000	1
293	20240626	142700	165974494	1000	1000	1000	1000	2
294	20240626	142600	165972494	1000	1000	1000	1000	0
295	20240626	142500	165972494	1000	1000	1000	1000	1
296	20240626	142400	165971494	1000	1000	1000	1000	0
297	20240626	142300	165971494	1000	1000	1000	1000	0
298	20240626	142200	165971494	1000	1000	1000	1000	2
299	20240626	142100	165969494	1000	1000	1000	1000	0
300	20240626	142000	165969494	1000	1000	1000	1000	20
301	20240626	141900	165949494	1000	1000	1000	1000	1
302	20240626	141800	165948494	1000	1000	1000	1000	0
303	20240626	141700	165948494	1000	1000	1000	1000	5
304	20240626	141600	165943494	1000	1000	1000	1000	2
305	20240626	141500	165941494	1000	1000	1000	1000	1336
306	20240626	141400	164605494	1000	1000	1000	1000	2
307	20240626	141300	164603494	999	999	999	999	0
308	20240626	141200	164603494	999	999	999	999	0
309	20240626	141100	164603494	999	999	999	999	0
310	20240626	141000	164603494	999	999	999	999	2
311	20240626	140900	164601496	999	999	999	999	0
312	20240626	140800	164601496	999	999	999	999	0
313	20240626	140700	164601496	999	999	999	999	0
314	20240626	140600	164601496	999	999	999	999	0
315	20240626	140500	164601496	999	999	999	999	30
316	20240626	140400	164571526	1000	1000	1000	1000	2
317	20240626	140300	164569526	999	999	999	999	177
318	20240626	140200	164392703	1000	1000	1000	1000	507
319	20240626	140100	163885703	1000	1000	1000	1000	100
320	20240626	140000	163785703	1000	1000	1000	1000	100
321	20240626	135900	163685703	1000	1000	1000	1000	3
322	20240626	135800	163682703	1000	1000	1000	1000	0
323	20240626	135700	163682703	1000	1000	1000	1000	1
324	20240626	135600	163681703	1000	1000	1000	1000	24
325	20240626	135500	163657703	998	999	999	998	1501
326	20240626	135400	162158653	999	1000	1000	999	57
327	20240626	135300	162101654	1000	1000	1000	1000	0
328	20240626	135200	162101654	1000	1000	1000	1000	0
329	20240626	135100	162101654	1000	1000	1000	1000	1
330	20240626	135000	162100654	1000	1000	1000	1000	10
331	20240626	134900	162090654	999	999	999	999	643
332	20240626	134800	161448297	999	999	999	999	1
333	20240626	134700	161447298	999	999	999	999	1020
334	20240626	134600	160428318	999	999	999	999	15
335	20240626	134500	160413333	998	998	998	998	4
336	20240626	134400	160409341	998	998	998	998	7
337	20240626	134300	160402355	999	999	999	999	1
338	20240626	134200	160401356	999	999	999	999	0
339	20240626	134100	160401356	999	999	999	999	11
340	20240626	134000	160390367	999	998	999	998	109
341	20240626	133900	160281576	998	998	999	998	64
342	20240626	133800	160217690	999	999	999	999	85
343	20240626	133700	160132775	997	1000	1000	997	13592
344	20240626	133600	146559555	1000	1000	1000	1000	1
345	20240626	133500	146558555	1000	1000	1000	1000	0
346	20240626	133400	146558555	1000	1000	1000	1000	80
347	20240626	133300	146478555	1000	1000	1000	1000	10
348	20240626	133200	146468555	1000	1000	1000	1000	11
349	20240626	133100	146457555	1000	1000	1000	1000	7
350	20240626	133000	146450555	1000	1000	1000	1000	0
351	20240626	132900	146450555	1000	1000	1000	1000	0
352	20240626	132800	146450555	1000	1000	1000	1000	110
353	20240626	132700	146340555	1000	1000	1000	1000	0
354	20240626	132600	146340555	1000	1000	1000	1000	100
355	20240626	132500	146240555	1000	1000	1000	1000	40
356	20240626	132400	146200555	1000	1000	1000	1000	701
357	20240626	132300	145499555	999	999	999	999	0
358	20240626	132200	145499555	999	999	999	999	0
359	20240626	132100	145499555	999	999	999	999	0
360	20240626	132000	145499555	999	999	999	999	0
361	20240626	131900	145499555	999	999	999	999	0
362	20240626	131800	145499555	999	999	999	999	0
363	20240626	131700	145499555	999	999	999	999	5281
364	20240626	131600	140223836	1000	1000	1000	1000	0
365	20240626	131500	140223836	1000	1000	1000	1000	9719
366	20240626	131400	130504836	1001	1001	1001	1001	0
367	20240626	131300	130504836	1001	1001	1001	1001	0
368	20240626	131200	130504836	1001	1001	1001	1001	0
369	20240626	131100	130504836	1001	1001	1001	1001	2
370	20240626	131000	130502834	1001	1001	1001	1001	0
371	20240626	130900	130502834	1001	1001	1001	1001	3
372	20240626	130800	130499831	1001	1001	1001	1001	0
373	20240626	130700	130499831	1001	1001	1001	1001	1
374	20240626	130600	130498830	1001	1001	1001	1001	5
375	20240626	130500	130493825	1001	1001	1001	1001	4
376	20240626	130400	130489821	1001	1001	1001	1001	4
377	20240626	130300	130485817	1001	1001	1001	1001	1
378	20240626	130200	130484816	1001	1001	1001	1001	17
379	20240626	130100	130467799	1001	1001	1001	1001	0
380	20240626	130000	130467799	1001	1001	1001	1001	0
381	20240626	125900	130467799	1001	1001	1001	1001	0
382	20240626	125800	130467799	1001	1001	1001	1001	0
383	20240626	125700	130467799	1001	1001	1001	1001	34
384	20240626	125600	130433765	1001	1001	1001	1001	0
385	20240626	125500	130433765	1001	1000	1001	1000	39
386	20240626	125400	130394727	1001	1001	1001	1001	0
387	20240626	125300	130394727	1001	1001	1001	1001	0
388	20240626	125200	130394727	1001	1001	1001	1001	14
389	20240626	125100	130380713	1001	1001	1001	1001	2
390	20240626	125000	130378711	1001	1001	1001	1001	0
391	20240626	124900	130378711	1001	1001	1001	1001	0
392	20240626	124800	130378711	1001	1001	1001	1001	0
393	20240626	124700	130378711	1001	1001	1001	1001	0
394	20240626	124600	130378711	1001	1001	1001	1001	0
395	20240626	124500	130378711	1001	1001	1001	1001	0
396	20240626	124400	130378711	1001	1001	1001	1001	50
397	20240626	124300	130328661	1001	1001	1001	1001	4
398	20240626	124200	130324657	1001	1001	1001	1001	0
399	20240626	124100	130324657	1001	1001	1001	1001	4
400	20240626	124000	130320653	1001	1001	1001	1001	18
401	20240626	123900	130302635	1001	1001	1001	1001	0
402	20240626	123800	130302635	1001	1001	1001	1001	0
403	20240626	123700	130302635	1001	1001	1001	1001	0
404	20240626	123600	130302635	1001	1001	1001	1001	0
405	20240626	123500	130302635	1001	1001	1001	1001	10
406	20240626	123400	130292625	1001	1001	1001	1001	1
407	20240626	123300	130291624	1001	1001	1001	1001	1
408	20240626	123200	130290623	1001	1001	1001	1001	101
409	20240626	123100	130189522	1001	1001	1001	1001	15
410	20240626	123000	130174507	1001	1001	1001	1001	3
411	20240626	122900	130171504	1001	1001	1001	1000	2173
412	20240626	122800	127998150	1001	1001	1001	1001	0
413	20240626	122700	127998150	1001	1001	1001	1001	5
414	20240626	122600	127993145	1001	1001	1001	1001	0
415	20240626	122500	127993145	1001	1001	1001	1001	50
416	20240626	122400	127943095	1000	1000	1000	1000	1
417	20240626	122300	127942095	1001	1001	1001	1001	0
418	20240626	122200	127942095	1001	1001	1001	1001	2
419	20240626	122100	127940093	1001	1001	1001	1001	0
420	20240626	122000	127940093	1001	1001	1001	1001	0
421	20240626	121900	127940093	1001	1001	1001	1001	0
422	20240626	121800	127940093	1001	1001	1001	1001	0
423	20240626	121700	127940093	1001	1001	1001	1001	0
424	20240626	121600	127940093	1001	1001	1001	1001	0
425	20240626	121500	127940093	1001	1001	1001	1001	0
426	20240626	121400	127940093	1001	1001	1001	1001	200
427	20240626	121300	127739893	1001	1001	1001	1001	1
428	20240626	121200	127738892	1000	1000	1000	1000	0
429	20240626	121100	127738892	1000	1000	1000	1000	0
430	20240626	121000	127738892	1000	1000	1000	1000	0
431	20240626	120900	127738892	1000	1000	1000	1000	7
432	20240626	120800	127731892	1001	1001	1001	1001	20
433	20240626	120700	127711872	1000	1001	1001	1000	120
434	20240626	120600	127591852	1001	1001	1001	1001	0
435	20240626	120500	127591852	1001	1001	1001	1001	0
436	20240626	120400	127591852	1001	1001	1001	1001	0
437	20240626	120300	127591852	1001	1001	1001	1001	0
438	20240626	120200	127591852	1001	1000	1001	1000	255
439	20240626	120100	127336752	1001	1001	1001	1001	1
440	20240626	120000	127335751	1001	1001	1001	1001	0
441	20240626	115900	127335751	1001	1001	1001	1001	1
442	20240626	115800	127334750	1000	1000	1000	1000	0
443	20240626	115700	127334750	1000	1000	1000	1000	0
444	20240626	115600	127334750	1000	1000	1000	1000	1000
445	20240626	115500	126334750	1000	1000	1000	1000	0
446	20240626	115400	126334750	1000	1000	1000	1000	0
447	20240626	115300	126334750	1000	1000	1000	1000	1
448	20240626	115200	126333750	1000	1000	1000	1000	1000
449	20240626	115100	125333750	1000	1000	1000	1000	49
450	20240626	115000	125284750	1001	1001	1001	1001	0
451	20240626	114900	125284750	1001	1001	1001	1001	1
452	20240626	114800	125283749	1001	1001	1001	1001	1
453	20240626	114700	125282748	1000	1000	1000	1000	0
454	20240626	114600	125282748	1000	1000	1000	1000	1600
455	20240626	114500	123682748	1000	1000	1000	1000	0
456	20240626	114400	123682748	1000	1000	1000	1000	0
457	20240626	114300	123682748	1000	1000	1000	1000	0
458	20240626	114200	123682748	1000	1000	1000	1000	0
459	20240626	114100	123682748	1000	1000	1000	1000	475
460	20240626	114000	123207748	1001	1001	1001	1001	0
461	20240626	113900	123207748	1001	1001	1001	1001	0
462	20240626	113800	123207748	1001	1001	1001	1001	0
463	20240626	113700	123207748	1001	1001	1001	1001	0
464	20240626	113600	123207748	1001	1001	1001	1001	0
465	20240626	113500	123207748	1001	1001	1001	1001	4
466	20240626	113400	123203744	1001	1001	1001	1001	1
467	20240626	113300	123202743	1001	1001	1001	1001	1
468	20240626	113200	123201742	1001	1001	1001	1001	0
469	20240626	113100	123201742	1001	1001	1001	1001	0
470	20240626	113000	123201742	1001	1001	1001	1001	0
471	20240626	112900	123201742	1001	1001	1001	1001	0
472	20240626	112800	123201742	1001	1001	1001	1001	0
473	20240626	112700	123201742	1001	1001	1001	1001	0
474	20240626	112600	123201742	1001	1001	1001	1001	0
475	20240626	112500	123201742	1001	1001	1001	1001	0
476	20240626	112400	123201742	1001	1001	1001	1001	0
477	20240626	112300	123201742	1001	1001	1001	1001	10
478	20240626	112200	123191732	1001	1001	1001	1001	1
479	20240626	112100	123190731	1001	1001	1001	1001	1
480	20240626	112000	123189730	1001	1001	1001	1001	8
481	20240626	111900	123181722	1001	1001	1001	1001	1
482	20240626	111800	123180721	1001	1001	1001	1001	2
483	20240626	111700	123178719	1001	1000	1001	1000	1028
484	20240626	111600	122150617	1001	1001	1001	1001	0
485	20240626	111500	122150617	1001	1001	1001	1001	0
486	20240626	111400	122150617	1001	1001	1001	1001	1233
487	20240626	111300	120916384	1000	1001	1001	1000	2401
488	20240626	111200	118514781	1002	1002	1002	1002	5
489	20240626	111100	118509771	1002	1002	1002	1002	10
490	20240626	111000	118499751	1002	1002	1002	1002	0
491	20240626	110900	118499751	1002	1002	1002	1002	0
492	20240626	110800	118499751	1002	1002	1002	1002	0
493	20240626	110700	118499751	1002	1002	1002	1002	1
494	20240626	110600	118498749	1002	1002	1002	1002	0
495	20240626	110500	118498749	1002	1002	1002	1002	0
496	20240626	110400	118498749	1002	1002	1002	1002	0
497	20240626	110300	118498749	1002	1002	1002	1002	0
498	20240626	110200	118498749	1002	1002	1002	1002	0
499	20240626	110100	118498749	1002	1002	1002	1002	1001
500	20240626	110000	117495747	1002	1002	1002	1002	1
501	20240626	105900	117494745	1002	1002	1002	1002	0
502	20240626	105800	117494745	1002	1002	1002	1002	1000
503	20240626	105700	116492745	1002	1002	1002	1002	10
504	20240626	105600	116482725	1002	1002	1002	1002	10
505	20240626	105500	116472705	1002	1002	1002	1002	0
506	20240626	105400	116472705	1002	1002	1002	1002	33
507	20240626	105300	116439639	1002	1002	1002	1002	0
508	20240626	105200	116439639	1002	1002	1002	1002	1
509	20240626	105100	116438637	1002	1002	1002	1002	50
510	20240626	105000	116388537	1002	1002	1002	1002	50
511	20240626	104900	116338437	1001	1001	1001	1001	0
512	20240626	104800	116338437	1001	1001	1001	1001	0
513	20240626	104700	116338437	1001	1001	1001	1001	100
514	20240626	104600	116238337	1002	1002	1002	1002	1
515	20240626	104500	116237335	1002	1002	1002	1002	0
516	20240626	104400	116237335	1002	1002	1002	1002	0
517	20240626	104300	116237335	1002	1002	1002	1002	33
518	20240626	104200	116204269	1002	1002	1002	1002	30
519	20240626	104100	116174209	1002	1002	1002	1002	0
520	20240626	104000	116174209	1002	1002	1002	1002	0
521	20240626	103900	116174209	1002	1002	1002	1002	0
522	20240626	103800	116174209	1002	1002	1002	1002	0
523	20240626	103700	116174209	1002	1002	1002	1002	0
524	20240626	103600	116174209	1002	1002	1002	1002	0
525	20240626	103500	116174209	1002	1002	1002	1002	0
526	20240626	103400	116174209	1002	1002	1002	1002	0
527	20240626	103300	116174209	1002	1002	1002	1002	2
528	20240626	103200	116172205	1001	1001	1001	1001	0
529	20240626	103100	116172205	1001	1001	1001	1001	0
530	20240626	103000	116172205	1001	1001	1001	1001	0
531	20240626	102900	116172205	1001	1001	1001	1001	1
532	20240626	102800	116171204	1000	1000	1000	1000	4
533	20240626	102700	116167204	1000	1000	1000	1000	0
534	20240626	102600	116167204	1000	1002	1002	1000	13
535	20240626	102500	116154183	1002	1001	1002	1001	227
536	20240626	102400	115926954	1001	1001	1001	1001	1010
537	20240626	102300	114915944	1001	1001	1001	1001	5872
538	20240626	102200	109038072	1001	1001	1001	1001	0
539	20240626	102100	109038072	1001	1001	1001	1001	0
540	20240626	102000	109038072	1001	1001	1001	1001	0
541	20240626	101900	109038072	1001	1002	1002	1001	13
542	20240626	101800	109025058	1002	1002	1002	1002	2
543	20240626	101700	109023054	1002	1002	1002	1002	15152
544	20240626	101600	93840750	1002	1002	1002	1002	17073
545	20240626	101500	76733604	1002	1002	1002	1002	11
546	20240626	101400	76722582	1002	1002	1002	1002	10
547	20240626	101300	76712562	1002	1002	1002	1002	6
548	20240626	101200	76706550	1000	1000	1000	1000	0
549	20240626	101100	76706550	1000	1002	1002	1000	28147
550	20240626	101000	48504661	1002	1002	1002	1002	10
551	20240626	100900	48494641	1001	1001	1001	1001	5
552	20240626	100800	48489636	1001	1001	1001	1001	0
553	20240626	100700	48489636	1001	1001	1001	1001	1
554	20240626	100600	48488635	1001	1001	1001	1001	1
555	20240626	100500	48487634	1001	1001	1001	1001	22
556	20240626	100400	48465612	1001	1001	1001	1000	7433
557	20240626	100300	41025609	1001	1002	1002	1001	271
558	20240626	100200	40754337	1002	1001	1002	1001	256
559	20240626	100100	40498077	1001	1001	1001	1000	960
560	20240626	100000	39538060	1001	1001	1001	1001	10
561	20240626	095900	39528050	1000	1000	1000	1000	10
562	20240626	095800	39518050	1000	1000	1001	1000	3711
563	20240626	095700	35803542	1000	1000	1000	1000	1
564	20240626	095600	35802542	1000	1001	1001	999	18667
565	20240626	095500	17134488	1001	1001	1001	1001	1410
566	20240626	095400	15723078	1001	1001	1001	1001	0
567	20240626	095300	15723078	1001	1001	1001	1001	70
568	20240626	095200	15653008	1001	1002	1002	1001	49
569	20240626	095100	15603930	1002	1002	1002	1002	0
570	20240626	095000	15603930	1002	1002	1002	1002	0
571	20240626	094900	15603930	1002	1002	1002	1002	30
572	20240626	094800	15573870	1002	1001	1002	1001	1040
573	20240626	094700	14531894	1001	1001	1001	1001	80
574	20240626	094600	14451814	1001	1002	1002	1001	56
575	20240626	094500	14395752	1000	1001	1002	1000	509
576	20240626	094400	13886734	1000	1001	1002	1000	329
577	20240626	094300	13557622	1000	1002	1002	1000	160
578	20240626	094200	13397538	1002	1002	1002	1000	915
579	20240626	094100	12481698	1002	1002	1002	1002	0
580	20240626	094000	12481698	1002	1002	1002	1002	354
581	20240626	093900	12126990	1002	1002	1002	1002	55
582	20240626	093800	12071880	1002	1002	1002	1001	76
583	20240626	093700	11995752	1002	1002	1002	1002	23
584	20240626	093600	11972706	1002	1002	1002	1002	7
585	20240626	093500	11965692	1001	1002	1002	1001	11
586	20240626	093400	11954671	1000	1002	1002	1000	1244
587	20240626	093300	10710358	1002	1002	1002	1002	0
588	20240626	093200	10710358	1002	1002	1002	1002	0
589	20240626	093100	10710358	1002	1001	1002	1001	145
590	20240626	093000	10565112	1001	1001	1001	1001	12
591	20240626	092900	10553100	1001	1001	1001	1001	0
592	20240626	092800	10553100	1001	1001	1001	1001	37
593	20240626	092700	10516063	1000	1000	1000	1000	0
594	20240626	092600	10516063	1000	1001	1001	1000	309
595	20240626	092500	10206763	1001	1001	1001	1000	1476
596	20240626	092400	8730755	1001	1001	1001	1001	599
597	20240626	092300	8131156	1002	1002	1002	1002	10
598	20240626	092200	8121136	1002	1002	1002	1002	2
599	20240626	092100	8119132	1002	1002	1002	1002	38
600	20240626	092000	8081056	1002	1002	1002	1002	0
601	20240626	091900	8081056	1002	1002	1002	1002	2
602	20240626	091800	8079052	1002	1002	1002	1002	0
603	20240626	091700	8079052	1002	1002	1002	1002	337
604	20240626	091600	7741378	1002	1002	1002	1002	30
605	20240626	091500	7711318	1002	1002	1002	1002	2
606	20240626	091400	7709314	1002	1002	1002	1002	207
607	20240626	091300	7501900	1001	1001	1001	1001	0
608	20240626	091200	7501900	1001	1001	1001	1001	1
609	20240626	091100	7500899	1001	1001	1001	1001	0
610	20240626	091000	7500899	1001	1001	1001	1001	0
611	20240626	090900	7500899	1001	1001	1001	1001	0
612	20240626	090800	7500899	1001	1001	1001	1001	0
613	20240626	090700	7500899	1001	1001	1001	1001	747
614	20240626	090600	6753152	1001	1001	1001	1001	0
615	20240626	090500	6753152	1001	1002	1002	1001	99
616	20240626	090400	6654002	1002	1002	1002	1002	111
617	20240626	090300	6542780	1000	1000	1000	1000	0
618	20240626	090200	6542780	1000	1000	1000	1000	0
619	20240626	090100	6542780	1000	1003	1003	1000	5050
620	20240626	090000	1492524	1003	1001	1003	1001	1491