KissMeData/154030/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202900	14077785	2435	2435	2435	2435	1000
3	20240626	202800	14077785	2435	2435	2435	2435	0
4	20240626	202700	14077785	2435	2435	2435	2435	0
5	20240626	202600	14077785	2435	2435	2435	2435	0
6	20240626	202500	14077785	2435	2435	2435	2435	0
7	20240626	202400	14077785	2435	2435	2435	2435	0
8	20240626	202300	14077785	2435	2435	2435	2435	0
9	20240626	202200	14077785	2435	2435	2435	2435	0
10	20240626	202100	14077785	2435	2435	2435	2435	0
11	20240626	202000	14077785	2435	2435	2435	2435	0
12	20240626	201900	14077785	2435	2435	2435	2435	0
13	20240626	201800	14077785	2435	2435	2435	2435	0
14	20240626	201700	14077785	2435	2435	2435	2435	0
15	20240626	201600	14077785	2435	2435	2435	2435	0
16	20240626	201500	14077785	2435	2435	2435	2435	0
17	20240626	201400	14077785	2435	2435	2435	2435	0
18	20240626	201300	14077785	2435	2435	2435	2435	0
19	20240626	201200	14077785	2435	2435	2435	2435	0
20	20240626	201100	14077785	2435	2435	2435	2435	0
21	20240626	201000	14077785	2435	2435	2435	2435	0
22	20240626	200900	14077785	2435	2435	2435	2435	0
23	20240626	200800	14077785	2435	2435	2435	2435	0
24	20240626	200700	14077785	2435	2435	2435	2435	0
25	20240626	200600	14077785	2435	2435	2435	2435	0
26	20240626	200500	14077785	2435	2435	2435	2435	0
27	20240626	200400	14077785	2435	2435	2435	2435	0
28	20240626	200300	14077785	2435	2435	2435	2435	0
29	20240626	200200	14077785	2435	2435	2435	2435	0
30	20240626	200100	14077785	2435	2435	2435	2435	0
31	20240626	200000	14077785	2435	2435	2435	2435	0
32	20240626	195900	14077785	2435	2435	2435	2435	1000
33	20240626	195800	14077785	2435	2435	2435	2435	0
34	20240626	195700	14077785	2435	2435	2435	2435	0
35	20240626	195600	14077785	2435	2435	2435	2435	0
36	20240626	195500	14077785	2435	2435	2435	2435	0
37	20240626	195400	14077785	2435	2435	2435	2435	0
38	20240626	195300	14077785	2435	2435	2435	2435	0
39	20240626	195200	14077785	2435	2435	2435	2435	0
40	20240626	195100	14077785	2435	2435	2435	2435	0
41	20240626	195000	14077785	2435	2435	2435	2435	0
42	20240626	194900	14077785	2435	2435	2435	2435	0
43	20240626	194800	14077785	2435	2435	2435	2435	0
44	20240626	194700	14077785	2435	2435	2435	2435	0
45	20240626	194600	14077785	2435	2435	2435	2435	0
46	20240626	194500	14077785	2435	2435	2435	2435	0
47	20240626	194400	14077785	2435	2435	2435	2435	0
48	20240626	194300	14077785	2435	2435	2435	2435	0
49	20240626	194200	14077785	2435	2435	2435	2435	0
50	20240626	194100	14077785	2435	2435	2435	2435	0
51	20240626	194000	14077785	2435	2435	2435	2435	0
52	20240626	193900	14077785	2435	2435	2435	2435	0
53	20240626	193800	14077785	2435	2435	2435	2435	0
54	20240626	193700	14077785	2435	2435	2435	2435	0
55	20240626	193600	14077785	2435	2435	2435	2435	0
56	20240626	193500	14077785	2435	2435	2435	2435	0
57	20240626	193400	14077785	2435	2435	2435	2435	0
58	20240626	193300	14077785	2435	2435	2435	2435	0
59	20240626	193200	14077785	2435	2435	2435	2435	0
60	20240626	193100	14077785	2435	2435	2435	2435	0
61	20240626	193000	14077785	2435	2435	2435	2435	0
62	20240626	192900	14077785	2435	2435	2435	2435	1000
63	20240626	192800	14077785	2435	2435	2435	2435	0
64	20240626	192700	14077785	2435	2435	2435	2435	0
65	20240626	192600	14077785	2435	2435	2435	2435	0
66	20240626	192500	14077785	2435	2435	2435	2435	0
67	20240626	192400	14077785	2435	2435	2435	2435	0
68	20240626	192300	14077785	2435	2435	2435	2435	0
69	20240626	192200	14077785	2435	2435	2435	2435	0
70	20240626	192100	14077785	2435	2435	2435	2435	0
71	20240626	192000	14077785	2435	2435	2435	2435	0
72	20240626	191900	14077785	2435	2435	2435	2435	0
73	20240626	191800	14077785	2435	2435	2435	2435	0
74	20240626	191700	14077785	2435	2435	2435	2435	0
75	20240626	191600	14077785	2435	2435	2435	2435	0
76	20240626	191500	14077785	2435	2435	2435	2435	0
77	20240626	191400	14077785	2435	2435	2435	2435	0
78	20240626	191300	14077785	2435	2435	2435	2435	0
79	20240626	191200	14077785	2435	2435	2435	2435	0
80	20240626	191100	14077785	2435	2435	2435	2435	0
81	20240626	191000	14077785	2435	2435	2435	2435	0
82	20240626	190900	14077785	2435	2435	2435	2435	0
83	20240626	190800	14077785	2435	2435	2435	2435	0
84	20240626	190700	14077785	2435	2435	2435	2435	0
85	20240626	190600	14077785	2435	2435	2435	2435	0
86	20240626	190500	14077785	2435	2435	2435	2435	0
87	20240626	190400	14077785	2435	2435	2435	2435	0
88	20240626	190300	14077785	2435	2435	2435	2435	0
89	20240626	190200	14077785	2435	2435	2435	2435	0
90	20240626	190100	14077785	2435	2435	2435	2435	0
91	20240626	190000	14077785	2435	2435	2435	2435	0
92	20240626	185900	14077785	2435	2435	2435	2435	1000
93	20240626	185800	14077785	2435	2435	2435	2435	0
94	20240626	185700	14077785	2435	2435	2435	2435	0
95	20240626	185600	14077785	2435	2435	2435	2435	0
96	20240626	185500	14077785	2435	2435	2435	2435	0
97	20240626	185400	14077785	2435	2435	2435	2435	0
98	20240626	185300	14077785	2435	2435	2435	2435	0
99	20240626	185200	14077785	2435	2435	2435	2435	0
100	20240626	185100	14077785	2435	2435	2435	2435	0
101	20240626	185000	14077785	2435	2435	2435	2435	0
102	20240626	184900	14077785	2435	2435	2435	2435	0
103	20240626	184800	14077785	2435	2435	2435	2435	0
104	20240626	184700	14077785	2435	2435	2435	2435	0
105	20240626	184600	14077785	2435	2435	2435	2435	0
106	20240626	184500	14077785	2435	2435	2435	2435	0
107	20240626	184400	14077785	2435	2435	2435	2435	0
108	20240626	184300	14077785	2435	2435	2435	2435	0
109	20240626	184200	14077785	2435	2435	2435	2435	0
110	20240626	184100	14077785	2435	2435	2435	2435	0
111	20240626	184000	14077785	2435	2435	2435	2435	0
112	20240626	183900	14077785	2435	2435	2435	2435	0
113	20240626	183800	14077785	2435	2435	2435	2435	0
114	20240626	183700	14077785	2435	2435	2435	2435	0
115	20240626	183600	14077785	2435	2435	2435	2435	0
116	20240626	183500	14077785	2435	2435	2435	2435	0
117	20240626	183400	14077785	2435	2435	2435	2435	0
118	20240626	183300	14077785	2435	2435	2435	2435	0
119	20240626	183200	14077785	2435	2435	2435	2435	0
120	20240626	183100	14077785	2435	2435	2435	2435	0
121	20240626	183000	14077785	2435	2435	2435	2435	0
122	20240626	182900	14077785	2435	2435	2435	2435	1000
123	20240626	182800	14077785	2435	2435	2435	2435	0
124	20240626	182700	14077785	2435	2435	2435	2435	0
125	20240626	182600	14077785	2435	2435	2435	2435	0
126	20240626	182500	14077785	2435	2435	2435	2435	0
127	20240626	182400	14077785	2435	2435	2435	2435	0
128	20240626	182300	14077785	2435	2435	2435	2435	0
129	20240626	182200	14077785	2435	2435	2435	2435	0
130	20240626	182100	14077785	2435	2435	2435	2435	0
131	20240626	182000	14077785	2435	2435	2435	2435	0
132	20240626	181900	14077785	2435	2435	2435	2435	0
133	20240626	181800	14077785	2435	2435	2435	2435	0
134	20240626	181700	14077785	2435	2435	2435	2435	0
135	20240626	181600	14077785	2435	2435	2435	2435	0
136	20240626	181500	14077785	2435	2435	2435	2435	0
137	20240626	181400	14077785	2435	2435	2435	2435	0
138	20240626	181300	14077785	2435	2435	2435	2435	0
139	20240626	181200	14077785	2435	2435	2435	2435	0
140	20240626	181100	14077785	2435	2435	2435	2435	0
141	20240626	181000	14077785	2435	2435	2435	2435	0
142	20240626	180900	14077785	2435	2435	2435	2435	0
143	20240626	180800	14077785	2435	2435	2435	2435	0
144	20240626	180700	14077785	2435	2435	2435	2435	0
145	20240626	180600	14077785	2435	2435	2435	2435	0
146	20240626	180500	14077785	2435	2435	2435	2435	0
147	20240626	180400	14077785	2435	2435	2435	2435	0
148	20240626	180300	14077785	2435	2435	2435	2435	0
149	20240626	180200	14077785	2435	2435	2435	2435	0
150	20240626	180100	14077785	2435	2435	2435	2435	0
151	20240626	180000	14077785	2435	2435	2435	2435	0
152	20240626	175900	14077785	2435	2435	2435	2435	1000
153	20240626	175800	14077785	2435	2435	2435	2435	0
154	20240626	175700	14077785	2435	2435	2435	2435	0
155	20240626	175600	14077785	2435	2435	2435	2435	0
156	20240626	175500	14077785	2435	2435	2435	2435	0
157	20240626	175400	14077785	2435	2435	2435	2435	0
158	20240626	175300	14077785	2435	2435	2435	2435	0
159	20240626	175200	14077785	2435	2435	2435	2435	0
160	20240626	175100	14077785	2435	2435	2435	2435	0
161	20240626	175000	14077785	2435	2435	2435	2435	0
162	20240626	174900	14077785	2435	2435	2435	2435	0
163	20240626	174800	14077785	2435	2435	2435	2435	0
164	20240626	174700	14077785	2435	2435	2435	2435	0
165	20240626	174600	14077785	2435	2435	2435	2435	0
166	20240626	174500	14077785	2435	2435	2435	2435	0
167	20240626	174400	14077785	2435	2435	2435	2435	0
168	20240626	174300	14077785	2435	2435	2435	2435	0
169	20240626	174200	14077785	2435	2435	2435	2435	0
170	20240626	174100	14077785	2435	2435	2435	2435	0
171	20240626	174000	14077785	2435	2435	2435	2435	0
172	20240626	173900	14077785	2435	2435	2435	2435	0
173	20240626	173800	14077785	2435	2435	2435	2435	0
174	20240626	173700	14077785	2435	2435	2435	2435	0
175	20240626	173600	14077785	2435	2435	2435	2435	0
176	20240626	173500	14077785	2435	2435	2435	2435	0
177	20240626	173400	14077785	2435	2435	2435	2435	0
178	20240626	173300	14077785	2435	2435	2435	2435	0
179	20240626	173200	14077785	2435	2435	2435	2435	0
180	20240626	173100	14077785	2435	2435	2435	2435	0
181	20240626	173000	14077785	2435	2435	2435	2435	0
182	20240626	172900	14077785	2435	2435	2435	2435	1000
183	20240626	172800	14077785	2435	2435	2435	2435	0
184	20240626	172700	14077785	2435	2435	2435	2435	0
185	20240626	172600	14077785	2435	2435	2435	2435	0
186	20240626	172500	14077785	2435	2435	2435	2435	0
187	20240626	172400	14077785	2435	2435	2435	2435	0
188	20240626	172300	14077785	2435	2435	2435	2435	0
189	20240626	172200	14077785	2435	2435	2435	2435	0
190	20240626	172100	14077785	2435	2435	2435	2435	0
191	20240626	172000	14077785	2435	2435	2435	2435	0
192	20240626	171900	14077785	2435	2435	2435	2435	0
193	20240626	171800	14077785	2435	2435	2435	2435	0
194	20240626	171700	14077785	2435	2435	2435	2435	0
195	20240626	171600	14077785	2435	2435	2435	2435	0
196	20240626	171500	14077785	2435	2435	2435	2435	0
197	20240626	171400	14077785	2435	2435	2435	2435	0
198	20240626	171300	14077785	2435	2435	2435	2435	0
199	20240626	171200	14077785	2435	2435	2435	2435	0
200	20240626	171100	14077785	2435	2435	2435	2435	0
201	20240626	171000	14077785	2435	2435	2435	2435	0
202	20240626	170900	14077785	2435	2435	2435	2435	0
203	20240626	170800	14077785	2435	2435	2435	2435	0
204	20240626	170700	14077785	2435	2435	2435	2435	0
205	20240626	170600	14077785	2435	2435	2435	2435	0
206	20240626	170500	14077785	2435	2435	2435	2435	0
207	20240626	170400	14077785	2435	2435	2435	2435	0
208	20240626	170300	14077785	2435	2435	2435	2435	0
209	20240626	170200	14077785	2435	2435	2435	2435	0
210	20240626	170100	14077785	2435	2435	2435	2435	0
211	20240626	170000	14077785	2435	2435	2435	2435	0
212	20240626	165900	14077785	2435	2435	2435	2435	1000
213	20240626	165800	14077785	2435	2435	2435	2435	0
214	20240626	165700	14077785	2435	2435	2435	2435	0
215	20240626	165600	14077785	2435	2435	2435	2435	0
216	20240626	165500	14077785	2435	2435	2435	2435	0
217	20240626	165400	14077785	2435	2435	2435	2435	0
218	20240626	165300	14077785	2435	2435	2435	2435	0
219	20240626	165200	14077785	2435	2435	2435	2435	0
220	20240626	165100	14077785	2435	2435	2435	2435	0
221	20240626	165000	14077785	2435	2435	2435	2435	0
222	20240626	164900	14077785	2435	2435	2435	2435	0
223	20240626	164800	14077785	2435	2435	2435	2435	0
224	20240626	164700	14077785	2435	2435	2435	2435	0
225	20240626	164600	14077785	2435	2435	2435	2435	0
226	20240626	164500	14077785	2435	2435	2435	2435	0
227	20240626	164400	14077785	2435	2435	2435	2435	0
228	20240626	164300	14077785	2435	2435	2435	2435	0
229	20240626	164200	14077785	2435	2435	2435	2435	0
230	20240626	164100	14077785	2435	2435	2435	2435	0
231	20240626	164000	14077785	2435	2435	2435	2435	0
232	20240626	163900	14077785	2435	2435	2435	2435	0
233	20240626	163800	14077785	2435	2435	2435	2435	0
234	20240626	163700	14077785	2435	2435	2435	2435	0
235	20240626	163600	14077785	2435	2435	2435	2435	0
236	20240626	163500	14077785	2435	2435	2435	2435	0
237	20240626	163400	14077785	2435	2435	2435	2435	0
238	20240626	163300	14077785	2435	2435	2435	2435	0
239	20240626	163200	14077785	2435	2435	2435	2435	0
240	20240626	163100	14077785	2435	2435	2435	2435	0
241	20240626	163000	14077785	2435	2435	2435	2435	0
242	20240626	162900	14077785	2435	2435	2435	2435	1000
243	20240626	162800	14077785	2435	2435	2435	2435	0
244	20240626	162700	14077785	2435	2435	2435	2435	0
245	20240626	162600	14077785	2435	2435	2435	2435	0
246	20240626	162500	14077785	2435	2435	2435	2435	0
247	20240626	162400	14077785	2435	2435	2435	2435	0
248	20240626	162300	14077785	2435	2435	2435	2435	0
249	20240626	162200	14077785	2435	2435	2435	2435	0
250	20240626	162100	14077785	2435	2435	2435	2435	0
251	20240626	162000	14077785	2435	2435	2435	2435	0
252	20240626	161900	14077785	2435	2435	2435	2435	0
253	20240626	161800	14077785	2435	2435	2435	2435	0
254	20240626	161700	14077785	2435	2435	2435	2435	0
255	20240626	161600	14077785	2435	2435	2435	2435	0
256	20240626	161500	14077785	2435	2435	2435	2435	0
257	20240626	161400	14077785	2435	2435	2435	2435	0
258	20240626	161300	14077785	2435	2435	2435	2435	0
259	20240626	161200	14077785	2435	2435	2435	2435	0
260	20240626	161100	14077785	2435	2435	2435	2435	0
261	20240626	161000	14077785	2435	2435	2435	2435	0
262	20240626	160900	14077785	2435	2435	2435	2435	0
263	20240626	160800	14077785	2435	2435	2435	2435	0
264	20240626	160700	14077785	2435	2435	2435	2435	0
265	20240626	160600	14077785	2435	2435	2435	2435	0
266	20240626	160500	14077785	2435	2435	2435	2435	0
267	20240626	160400	14077785	2435	2435	2435	2435	0
268	20240626	160300	14077785	2435	2435	2435	2435	0
269	20240626	160200	14077785	2435	2435	2435	2435	0
270	20240626	160100	14077785	2435	2435	2435	2435	0
271	20240626	160000	14077785	2435	2435	2435	2435	0
272	20240626	155900	14077785	2435	2435	2435	2435	1000
273	20240626	155800	14077785	2435	2435	2435	2435	0
274	20240626	155700	14077785	2435	2435	2435	2435	0
275	20240626	155600	14077785	2435	2435	2435	2435	0
276	20240626	155500	14077785	2435	2435	2435	2435	0
277	20240626	155400	14077785	2435	2435	2435	2435	0
278	20240626	155300	14077785	2435	2435	2435	2435	0
279	20240626	155200	14077785	2435	2435	2435	2435	0
280	20240626	155100	14077785	2435	2435	2435	2435	0
281	20240626	155000	14077785	2435	2435	2435	2435	0
282	20240626	154900	14077785	2435	2435	2435	2435	0
283	20240626	154800	14077785	2435	2435	2435	2435	0
284	20240626	154700	14077785	2435	2435	2435	2435	0
285	20240626	154600	14077785	2435	2435	2435	2435	0
286	20240626	154500	14077785	2435	2435	2435	2435	0
287	20240626	154400	14077785	2435	2435	2435	2435	0
288	20240626	154300	14077785	2435	2435	2435	2435	0
289	20240626	154200	14077785	2435	2435	2435	2435	0
290	20240626	154100	14077785	2435	2435	2435	2435	0
291	20240626	154000	14077785	2435	2435	2435	2435	0
292	20240626	153900	14077785	2435	2435	2435	2435	0
293	20240626	153800	14077785	2435	2435	2435	2435	0
294	20240626	153700	14077785	2435	2435	2435	2435	0
295	20240626	153600	14077785	2435	2435	2435	2435	0
296	20240626	153500	14077785	2435	2435	2435	2435	0
297	20240626	153400	14077785	2435	2435	2435	2435	0
298	20240626	153300	14077785	2435	2435	2435	2435	0
299	20240626	153200	14077785	2435	2435	2435	2435	0
300	20240626	153100	14077785	2435	2435	2435	2435	0
301	20240626	153000	14077785	2435	2435	2435	2435	1000
302	20240626	152900	11642785	2445	2445	2445	2445	0
303	20240626	152800	11642785	2445	2445	2445	2445	0
304	20240626	152700	11642785	2445	2445	2445	2445	0
305	20240626	152600	11642785	2445	2445	2445	2445	0
306	20240626	152500	11642785	2445	2445	2445	2445	0
307	20240626	152400	11642785	2445	2445	2445	2445	0
308	20240626	152300	11642785	2445	2445	2445	2445	0
309	20240626	152200	11642785	2445	2445	2445	2445	0
310	20240626	152100	11642785	2445	2445	2445	2445	0
311	20240626	152000	11642785	2445	2445	2445	2445	0
312	20240626	151900	11642785	2445	2445	2445	2445	0
313	20240626	151800	11642785	2445	2445	2445	2445	0
314	20240626	151700	11642785	2445	2445	2445	2445	0
315	20240626	151600	11642785	2445	2445	2445	2445	36
316	20240626	151500	11554765	2445	2445	2445	2445	0
317	20240626	151400	11554765	2445	2445	2445	2445	0
318	20240626	151300	11554765	2445	2445	2445	2445	0
319	20240626	151200	11554765	2445	2445	2445	2445	0
320	20240626	151100	11554765	2445	2445	2445	2445	4
321	20240626	151000	11544985	2445	2445	2445	2445	0
322	20240626	150900	11544985	2445	2445	2445	2445	0
323	20240626	150800	11544985	2445	2445	2445	2445	0
324	20240626	150700	11544985	2445	2445	2445	2445	5
325	20240626	150600	11532760	2445	2445	2445	2445	0
326	20240626	150500	11532760	2445	2445	2445	2445	0
327	20240626	150400	11532760	2445	2445	2445	2445	0
328	20240626	150300	11532760	2445	2445	2445	2445	6
329	20240626	150200	11518090	2445	2445	2445	2445	0
330	20240626	150100	11518090	2445	2445	2445	2445	0
331	20240626	150000	11518090	2445	2445	2445	2445	0
332	20240626	145900	11518090	2445	2445	2445	2445	0
333	20240626	145800	11518090	2445	2445	2445	2445	0
334	20240626	145700	11518090	2445	2445	2445	2445	0
335	20240626	145600	11518090	2445	2445	2445	2445	0
336	20240626	145500	11518090	2445	2445	2445	2445	0
337	20240626	145400	11518090	2445	2445	2445	2445	0
338	20240626	145300	11518090	2445	2445	2445	2445	0
339	20240626	145200	11518090	2445	2445	2445	2445	0
340	20240626	145100	11518090	2445	2445	2445	2445	0
341	20240626	145000	11518090	2445	2445	2445	2445	0
342	20240626	144900	11518090	2445	2445	2445	2445	0
343	20240626	144800	11518090	2445	2445	2445	2445	0
344	20240626	144700	11518090	2445	2445	2445	2445	1
345	20240626	144600	11515645	2445	2445	2445	2445	6
346	20240626	144500	11500975	2445	2445	2445	2445	0
347	20240626	144400	11500975	2445	2445	2445	2445	0
348	20240626	144300	11500975	2445	2445	2445	2445	0
349	20240626	144200	11500975	2445	2445	2445	2445	0
350	20240626	144100	11500975	2445	2445	2445	2445	0
351	20240626	144000	11500975	2445	2445	2445	2445	6
352	20240626	143900	11486305	2440	2445	2445	2440	39
353	20240626	143800	11391115	2445	2445	2445	2445	0
354	20240626	143700	11391115	2445	2445	2445	2445	24
355	20240626	143600	11332435	2445	2445	2445	2445	0
356	20240626	143500	11332435	2445	2445	2445	2445	0
357	20240626	143400	11332435	2445	2445	2445	2445	106
358	20240626	143300	11073265	2445	2445	2445	2445	0
359	20240626	143200	11073265	2445	2445	2445	2445	0
360	20240626	143100	11073265	2445	2445	2445	2445	0
361	20240626	143000	11073265	2445	2445	2445	2445	6
362	20240626	142900	11058595	2445	2445	2445	2445	0
363	20240626	142800	11058595	2445	2445	2445	2445	0
364	20240626	142700	11058595	2445	2445	2445	2445	0
365	20240626	142600	11058595	2445	2445	2445	2445	0
366	20240626	142500	11058595	2445	2445	2445	2445	480
367	20240626	142400	9884995	2445	2445	2445	2445	0
368	20240626	142300	9884995	2445	2445	2445	2445	0
369	20240626	142200	9884995	2445	2445	2445	2445	0
370	20240626	142100	9884995	2445	2445	2445	2445	0
371	20240626	142000	9884995	2445	2445	2445	2445	0
372	20240626	141900	9884995	2445	2445	2445	2445	0
373	20240626	141800	9884995	2445	2445	2445	2445	0
374	20240626	141700	9884995	2445	2445	2445	2445	93
375	20240626	141600	9657610	2445	2445	2445	2445	0
376	20240626	141500	9657610	2445	2445	2445	2445	0
377	20240626	141400	9657610	2445	2445	2445	2445	0
378	20240626	141300	9657610	2445	2445	2445	2445	0
379	20240626	141200	9657610	2445	2445	2445	2445	29
380	20240626	141100	9586705	2445	2445	2445	2445	0
381	20240626	141000	9586705	2445	2445	2445	2445	0
382	20240626	140900	9586705	2445	2445	2445	2445	0
383	20240626	140800	9586705	2445	2445	2445	2445	0
384	20240626	140700	9586705	2445	2445	2445	2445	0
385	20240626	140600	9586705	2445	2445	2445	2445	0
386	20240626	140500	9586705	2445	2445	2445	2445	0
387	20240626	140400	9586705	2445	2445	2445	2445	0
388	20240626	140300	9586705	2445	2445	2445	2445	0
389	20240626	140200	9586705	2445	2445	2445	2445	0
390	20240626	140100	9586705	2445	2445	2445	2445	6
391	20240626	140000	9572035	2440	2440	2440	2440	0
392	20240626	135900	9572035	2440	2440	2440	2440	0
393	20240626	135800	9572035	2440	2440	2440	2440	1
394	20240626	135700	9569595	2445	2445	2445	2445	2
395	20240626	135600	9564705	2445	2445	2445	2445	0
396	20240626	135500	9564705	2445	2445	2445	2445	0
397	20240626	135400	9564705	2445	2445	2445	2445	0
398	20240626	135300	9564705	2445	2445	2445	2445	0
399	20240626	135200	9564705	2445	2445	2445	2445	0
400	20240626	135100	9564705	2445	2445	2445	2445	0
401	20240626	135000	9564705	2445	2445	2445	2445	0
402	20240626	134900	9564705	2445	2445	2445	2445	82
403	20240626	134800	9364215	2445	2445	2445	2445	0
404	20240626	134700	9364215	2445	2445	2445	2445	0
405	20240626	134600	9364215	2445	2445	2445	2445	0
406	20240626	134500	9364215	2445	2445	2445	2445	3
407	20240626	134400	9356880	2445	2445	2445	2445	0
408	20240626	134300	9356880	2445	2445	2445	2445	0
409	20240626	134200	9356880	2445	2445	2445	2445	2
410	20240626	134100	9351990	2445	2445	2445	2445	0
411	20240626	134000	9351990	2445	2445	2445	2445	18
412	20240626	133900	9307980	2445	2445	2445	2445	0
413	20240626	133800	9307980	2445	2445	2445	2445	0
414	20240626	133700	9307980	2445	2450	2450	2445	439
415	20240626	133600	8234125	2455	2455	2455	2455	0
416	20240626	133500	8234125	2455	2455	2455	2455	0
417	20240626	133400	8234125	2455	2455	2455	2455	0
418	20240626	133300	8234125	2455	2455	2455	2455	0
419	20240626	133200	8234125	2455	2455	2455	2455	0
420	20240626	133100	8234125	2455	2455	2455	2455	5
421	20240626	133000	8221850	2455	2455	2455	2455	0
422	20240626	132900	8221850	2455	2455	2455	2455	0
423	20240626	132800	8221850	2455	2455	2455	2455	0
424	20240626	132700	8221850	2455	2455	2455	2455	0
425	20240626	132600	8221850	2455	2455	2455	2455	0
426	20240626	132500	8221850	2455	2455	2455	2455	0
427	20240626	132400	8221850	2455	2455	2455	2455	0
428	20240626	132300	8221850	2455	2455	2455	2455	45
429	20240626	132200	8111375	2455	2455	2455	2455	0
430	20240626	132100	8111375	2455	2455	2455	2455	0
431	20240626	132000	8111375	2455	2455	2455	2455	0
432	20240626	131900	8111375	2455	2455	2455	2455	0
433	20240626	131800	8111375	2455	2455	2455	2455	0
434	20240626	131700	8111375	2455	2455	2455	2455	0
435	20240626	131600	8111375	2455	2455	2455	2455	0
436	20240626	131500	8111375	2455	2455	2455	2455	0
437	20240626	131400	8111375	2455	2455	2455	2455	0
438	20240626	131300	8111375	2455	2455	2455	2455	0
439	20240626	131200	8111375	2455	2455	2455	2455	0
440	20240626	131100	8111375	2455	2455	2455	2455	0
441	20240626	131000	8111375	2455	2455	2455	2455	0
442	20240626	130900	8111375	2455	2455	2455	2455	0
443	20240626	130800	8111375	2455	2455	2455	2455	0
444	20240626	130700	8111375	2455	2455	2455	2455	0
445	20240626	130600	8111375	2455	2455	2455	2455	0
446	20240626	130500	8111375	2455	2455	2455	2455	0
447	20240626	130400	8111375	2455	2455	2455	2455	0
448	20240626	130300	8111375	2455	2455	2455	2455	0
449	20240626	130200	8111375	2455	2455	2455	2455	0
450	20240626	130100	8111375	2455	2455	2455	2455	0
451	20240626	130000	8111375	2455	2455	2455	2455	0
452	20240626	125900	8111375	2455	2455	2455	2455	0
453	20240626	125800	8111375	2455	2455	2455	2455	0
454	20240626	125700	8111375	2455	2455	2455	2455	0
455	20240626	125600	8111375	2455	2455	2455	2455	0
456	20240626	125500	8111375	2455	2455	2455	2455	0
457	20240626	125400	8111375	2455	2455	2455	2455	0
458	20240626	125300	8111375	2455	2455	2455	2455	0
459	20240626	125200	8111375	2455	2455	2455	2455	1
460	20240626	125100	8108920	2445	2445	2445	2445	0
461	20240626	125000	8108920	2445	2445	2445	2445	50
462	20240626	124900	7986670	2455	2455	2455	2455	0
463	20240626	124800	7986670	2455	2455	2455	2455	0
464	20240626	124700	7986670	2455	2455	2455	2455	0
465	20240626	124600	7986670	2455	2455	2455	2455	0
466	20240626	124500	7986670	2455	2455	2455	2455	0
467	20240626	124400	7986670	2455	2455	2455	2455	0
468	20240626	124300	7986670	2455	2455	2455	2455	0
469	20240626	124200	7986670	2455	2450	2455	2450	41
470	20240626	124100	7886115	2455	2455	2455	2455	0
471	20240626	124000	7886115	2455	2455	2455	2455	0
472	20240626	123900	7886115	2455	2455	2455	2455	0
473	20240626	123800	7886115	2455	2455	2455	2455	0
474	20240626	123700	7886115	2455	2455	2455	2455	0
475	20240626	123600	7886115	2455	2455	2455	2455	0
476	20240626	123500	7886115	2455	2455	2455	2455	0
477	20240626	123400	7886115	2455	2455	2455	2455	0
478	20240626	123300	7886115	2455	2455	2455	2455	0
479	20240626	123200	7886115	2455	2455	2455	2455	0
480	20240626	123100	7886115	2455	2455	2455	2455	0
481	20240626	123000	7886115	2455	2455	2455	2455	0
482	20240626	122900	7886115	2455	2455	2455	2455	0
483	20240626	122800	7886115	2455	2455	2455	2455	0
484	20240626	122700	7886115	2455	2455	2455	2455	0
485	20240626	122600	7886115	2455	2455	2455	2455	0
486	20240626	122500	7886115	2455	2455	2455	2455	0
487	20240626	122400	7886115	2455	2455	2455	2455	0
488	20240626	122300	7886115	2455	2455	2455	2455	0
489	20240626	122200	7886115	2455	2455	2455	2455	0
490	20240626	122100	7886115	2455	2455	2455	2455	10
491	20240626	122000	7861565	2455	2455	2455	2455	0
492	20240626	121900	7861565	2455	2455	2455	2455	0
493	20240626	121800	7861565	2455	2455	2455	2455	1
494	20240626	121700	7859110	2445	2445	2445	2445	0
495	20240626	121600	7859110	2445	2445	2445	2445	0
496	20240626	121500	7859110	2445	2445	2445	2445	0
497	20240626	121400	7859110	2445	2445	2445	2445	76
498	20240626	121300	7673290	2450	2450	2450	2450	204
499	20240626	121200	7173490	2455	2455	2455	2455	0
500	20240626	121100	7173490	2455	2455	2455	2455	0
501	20240626	121000	7173490	2455	2455	2455	2455	0
502	20240626	120900	7173490	2455	2455	2455	2455	4
503	20240626	120800	7163670	2455	2455	2455	2455	105
504	20240626	120700	6905895	2455	2455	2455	2455	17
505	20240626	120600	6864160	2455	2455	2455	2455	0
506	20240626	120500	6864160	2455	2455	2455	2455	0
507	20240626	120400	6864160	2455	2455	2455	2455	0
508	20240626	120300	6864160	2455	2455	2455	2455	0
509	20240626	120200	6864160	2455	2455	2455	2455	105
510	20240626	120100	6606385	2455	2455	2455	2455	0
511	20240626	120000	6606385	2455	2455	2455	2455	0
512	20240626	115900	6606385	2455	2455	2455	2455	0
513	20240626	115800	6606385	2455	2455	2455	2455	0
514	20240626	115700	6606385	2455	2455	2455	2455	0
515	20240626	115600	6606385	2455	2455	2455	2455	45
516	20240626	115500	6495910	2460	2460	2460	2460	0
517	20240626	115400	6495910	2460	2460	2460	2460	0
518	20240626	115300	6495910	2460	2460	2460	2460	0
519	20240626	115200	6495910	2460	2460	2460	2460	0
520	20240626	115100	6495910	2460	2460	2460	2460	0
521	20240626	115000	6495910	2460	2460	2460	2460	0
522	20240626	114900	6495910	2460	2460	2460	2460	0
523	20240626	114800	6495910	2460	2460	2460	2460	0
524	20240626	114700	6495910	2460	2460	2460	2460	0
525	20240626	114600	6495910	2460	2460	2460	2460	0
526	20240626	114500	6495910	2460	2460	2460	2460	0
527	20240626	114400	6495910	2460	2460	2460	2460	0
528	20240626	114300	6495910	2460	2460	2460	2460	91
529	20240626	114200	6272050	2460	2460	2460	2460	0
530	20240626	114100	6272050	2460	2460	2460	2460	3
531	20240626	114000	6264670	2460	2460	2460	2460	0
532	20240626	113900	6264670	2460	2460	2460	2460	0
533	20240626	113800	6264670	2460	2460	2460	2460	0
534	20240626	113700	6264670	2460	2460	2460	2460	0
535	20240626	113600	6264670	2460	2460	2460	2460	0
536	20240626	113500	6264670	2460	2460	2460	2460	0
537	20240626	113400	6264670	2460	2460	2460	2460	0
538	20240626	113300	6264670	2460	2460	2460	2460	0
539	20240626	113200	6264670	2460	2460	2460	2460	0
540	20240626	113100	6264670	2460	2460	2460	2460	0
541	20240626	113000	6264670	2460	2460	2460	2460	0
542	20240626	112900	6264670	2460	2460	2460	2460	0
543	20240626	112800	6264670	2460	2460	2460	2460	0
544	20240626	112700	6264670	2460	2460	2460	2460	0
545	20240626	112600	6264670	2460	2460	2460	2460	0
546	20240626	112500	6264670	2460	2460	2460	2460	0
547	20240626	112400	6264670	2460	2460	2460	2460	0
548	20240626	112300	6264670	2460	2460	2460	2460	0
549	20240626	112200	6264670	2460	2460	2460	2460	0
550	20240626	112100	6264670	2460	2460	2460	2460	0
551	20240626	112000	6264670	2460	2460	2460	2460	0
552	20240626	111900	6264670	2460	2460	2460	2460	0
553	20240626	111800	6264670	2460	2460	2460	2460	0
554	20240626	111700	6264670	2460	2460	2460	2460	0
555	20240626	111600	6264670	2460	2460	2460	2460	0
556	20240626	111500	6264670	2460	2460	2460	2460	0
557	20240626	111400	6264670	2460	2460	2460	2460	0
558	20240626	111300	6264670	2460	2460	2460	2460	0
559	20240626	111200	6264670	2460	2460	2460	2460	0
560	20240626	111100	6264670	2460	2460	2460	2460	0
561	20240626	111000	6264670	2460	2460	2460	2460	0
562	20240626	110900	6264670	2460	2460	2460	2460	0
563	20240626	110800	6264670	2460	2460	2460	2460	0
564	20240626	110700	6264670	2460	2460	2460	2460	0
565	20240626	110600	6264670	2460	2460	2460	2460	0
566	20240626	110500	6264670	2460	2460	2460	2460	0
567	20240626	110400	6264670	2460	2460	2460	2460	0
568	20240626	110300	6264670	2460	2460	2460	2460	0
569	20240626	110200	6264670	2460	2460	2460	2460	0
570	20240626	110100	6264670	2460	2465	2465	2460	2
571	20240626	110000	6259745	2450	2450	2450	2450	0
572	20240626	105900	6259745	2450	2450	2450	2450	0
573	20240626	105800	6259745	2450	2450	2450	2450	0
574	20240626	105700	6259745	2450	2450	2450	2450	0
575	20240626	105600	6259745	2450	2450	2450	2450	0
576	20240626	105500	6259745	2450	2450	2450	2450	0
577	20240626	105400	6259745	2450	2450	2450	2450	0
578	20240626	105300	6259745	2450	2450	2450	2450	0
579	20240626	105200	6259745	2450	2450	2450	2450	0
580	20240626	105100	6259745	2450	2450	2450	2450	0
581	20240626	105000	6259745	2450	2450	2450	2450	0
582	20240626	104900	6259745	2450	2450	2450	2450	0
583	20240626	104800	6259745	2450	2450	2450	2450	0
584	20240626	104700	6259745	2450	2450	2450	2450	0
585	20240626	104600	6259745	2450	2450	2450	2450	0
586	20240626	104500	6259745	2450	2450	2450	2450	0
587	20240626	104400	6259745	2450	2450	2450	2450	0
588	20240626	104300	6259745	2450	2450	2450	2450	0
589	20240626	104200	6259745	2450	2450	2450	2450	0
590	20240626	104100	6259745	2450	2450	2450	2450	0
591	20240626	104000	6259745	2450	2450	2450	2450	0
592	20240626	103900	6259745	2450	2450	2450	2450	0
593	20240626	103800	6259745	2450	2450	2450	2450	0
594	20240626	103700	6259745	2450	2450	2450	2450	0
595	20240626	103600	6259745	2450	2450	2450	2450	0
596	20240626	103500	6259745	2450	2450	2450	2450	0
597	20240626	103400	6259745	2450	2450	2450	2450	0
598	20240626	103300	6259745	2450	2450	2450	2450	0
599	20240626	103200	6259745	2450	2450	2450	2450	14
600	20240626	103100	6225445	2450	2450	2450	2450	5
601	20240626	103000	6213195	2450	2450	2450	2450	113
602	20240626	102900	5936345	2450	2450	2450	2450	0
603	20240626	102800	5936345	2450	2450	2450	2450	0
604	20240626	102700	5936345	2450	2450	2450	2450	0
605	20240626	102600	5936345	2450	2450	2450	2450	0
606	20240626	102500	5936345	2450	2450	2450	2450	0
607	20240626	102400	5936345	2450	2450	2450	2450	0
608	20240626	102300	5936345	2450	2450	2450	2450	0
609	20240626	102200	5936345	2450	2450	2450	2450	0
610	20240626	102100	5936345	2450	2450	2450	2450	0
611	20240626	102000	5936345	2450	2450	2450	2450	5
612	20240626	101900	5924095	2450	2450	2450	2450	0
613	20240626	101800	5924095	2450	2450	2450	2450	63
614	20240626	101700	5769745	2450	2450	2450	2450	0
615	20240626	101600	5769745	2450	2450	2450	2450	0
616	20240626	101500	5769745	2450	2450	2450	2450	0
617	20240626	101400	5769745	2450	2450	2450	2450	0
618	20240626	101300	5769745	2450	2450	2450	2450	0
619	20240626	101200	5769745	2450	2450	2450	2450	0
620	20240626	101100	5769745	2450	2450	2450	2450	0
621	20240626	101000	5769745	2450	2450	2450	2450	0
622	20240626	100900	5769745	2450	2450	2450	2450	0
623	20240626	100800	5769745	2450	2450	2450	2450	0
624	20240626	100700	5769745	2450	2450	2450	2450	0
625	20240626	100600	5769745	2450	2450	2450	2450	0
626	20240626	100500	5769745	2450	2450	2450	2450	177
627	20240626	100400	5336095	2450	2450	2450	2450	0
628	20240626	100300	5336095	2450	2450	2450	2450	0
629	20240626	100200	5336095	2450	2450	2450	2450	0
630	20240626	100100	5336095	2450	2450	2450	2450	0
631	20240626	100000	5336095	2450	2450	2450	2450	0
632	20240626	095900	5336095	2450	2450	2450	2450	4
633	20240626	095800	5326295	2450	2450	2450	2450	5
634	20240626	095700	5314045	2450	2450	2450	2450	0
635	20240626	095600	5314045	2450	2450	2450	2450	11
636	20240626	095500	5287095	2450	2450	2450	2450	3
637	20240626	095400	5279745	2450	2450	2450	2450	0
638	20240626	095300	5279745	2450	2450	2450	2450	2
639	20240626	095200	5274845	2450	2450	2450	2450	50
640	20240626	095100	5152345	2450	2450	2450	2450	0
641	20240626	095000	5152345	2450	2450	2450	2450	0
642	20240626	094900	5152345	2450	2450	2450	2450	0
643	20240626	094800	5152345	2450	2450	2450	2450	0
644	20240626	094700	5152345	2450	2450	2450	2450	0
645	20240626	094600	5152345	2450	2450	2450	2450	411
646	20240626	094500	4145395	2450	2450	2450	2450	0
647	20240626	094400	4145395	2450	2450	2450	2450	200
648	20240626	094300	3655395	2455	2455	2455	2455	0
649	20240626	094200	3655395	2455	2455	2455	2455	0
650	20240626	094100	3655395	2455	2455	2455	2455	0
651	20240626	094000	3655395	2455	2455	2455	2455	0
652	20240626	093900	3655395	2455	2455	2455	2455	3
653	20240626	093800	3648030	2455	2455	2455	2455	5
654	20240626	093700	3635755	2460	2460	2460	2460	0
655	20240626	093600	3635755	2460	2460	2460	2460	0
656	20240626	093500	3635755	2460	2460	2460	2460	0
657	20240626	093400	3635755	2460	2460	2460	2460	0
658	20240626	093300	3635755	2460	2460	2460	2460	0
659	20240626	093200	3635755	2460	2460	2460	2460	5
660	20240626	093100	3623455	2465	2465	2465	2465	0
661	20240626	093000	3623455	2465	2465	2465	2465	0
662	20240626	092900	3623455	2465	2465	2465	2465	0
663	20240626	092800	3623455	2465	2465	2465	2465	0
664	20240626	092700	3623455	2465	2465	2465	2465	0
665	20240626	092600	3623455	2465	2465	2465	2465	0
666	20240626	092500	3623455	2465	2465	2465	2465	0
667	20240626	092400	3623455	2465	2465	2465	2465	0
668	20240626	092300	3623455	2465	2465	2465	2465	0
669	20240626	092200	3623455	2465	2465	2465	2465	0
670	20240626	092100	3623455	2465	2465	2465	2465	14
671	20240626	092000	3588945	2465	2465	2465	2465	0
672	20240626	091900	3588945	2465	2465	2465	2465	0
673	20240626	091800	3588945	2465	2470	2470	2465	6
674	20240626	091700	3574130	2470	2470	2470	2470	0
675	20240626	091600	3574130	2470	2470	2470	2470	1
676	20240626	091500	3571660	2470	2470	2470	2470	0
677	20240626	091400	3571660	2470	2470	2470	2470	0
678	20240626	091300	3571660	2470	2470	2470	2470	0
679	20240626	091200	3571660	2470	2470	2470	2470	0
680	20240626	091100	3571660	2470	2470	2470	2470	9
681	20240626	091000	3549430	2475	2475	2475	2475	39
682	20240626	090900	3452905	2475	2475	2475	2475	0
683	20240626	090800	3452905	2475	2475	2475	2475	10
684	20240626	090700	3428155	2490	2490	2490	2490	0
685	20240626	090600	3428155	2490	2490	2490	2490	0
686	20240626	090500	3428155	2490	2485	2490	2480	616
687	20240626	090400	1896650	2490	2490	2490	2490	0
688	20240626	090300	1896650	2490	2490	2490	2490	0
689	20240626	090200	1896650	2490	2490	2490	2490	0
690	20240626	090100	1896650	2490	2490	2490	2490	0
691	20240626	090000	1896650	2490	2455	2490	2455	770