KissMeData/070590/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195000	42797341	1343	1343	1343	1343	462
3	20240626	194900	42797341	1343	1343	1343	1343	0
4	20240626	194800	42797341	1343	1343	1343	1343	0
5	20240626	194700	42797341	1343	1343	1343	1343	0
6	20240626	194600	42797341	1343	1343	1343	1343	0
7	20240626	194500	42797341	1343	1343	1343	1343	0
8	20240626	194400	42797341	1343	1343	1343	1343	0
9	20240626	194300	42797341	1343	1343	1343	1343	0
10	20240626	194200	42797341	1343	1343	1343	1343	0
11	20240626	194100	42797341	1343	1343	1343	1343	0
12	20240626	194000	42797341	1343	1343	1343	1343	0
13	20240626	193900	42797341	1343	1343	1343	1343	0
14	20240626	193800	42797341	1343	1343	1343	1343	0
15	20240626	193700	42797341	1343	1343	1343	1343	0
16	20240626	193600	42797341	1343	1343	1343	1343	0
17	20240626	193500	42797341	1343	1343	1343	1343	0
18	20240626	193400	42797341	1343	1343	1343	1343	0
19	20240626	193300	42797341	1343	1343	1343	1343	0
20	20240626	193200	42797341	1343	1343	1343	1343	0
21	20240626	193100	42797341	1343	1343	1343	1343	0
22	20240626	193000	42797341	1343	1343	1343	1343	0
23	20240626	192900	42797341	1343	1343	1343	1343	0
24	20240626	192800	42797341	1343	1343	1343	1343	0
25	20240626	192700	42797341	1343	1343	1343	1343	0
26	20240626	192600	42797341	1343	1343	1343	1343	0
27	20240626	192500	42797341	1343	1343	1343	1343	0
28	20240626	192400	42797341	1343	1343	1343	1343	0
29	20240626	192300	42797341	1343	1343	1343	1343	0
30	20240626	192200	42797341	1343	1343	1343	1343	0
31	20240626	192100	42797341	1343	1343	1343	1343	0
32	20240626	192000	42797341	1343	1343	1343	1343	462
33	20240626	191900	42797341	1343	1343	1343	1343	0
34	20240626	191800	42797341	1343	1343	1343	1343	0
35	20240626	191700	42797341	1343	1343	1343	1343	0
36	20240626	191600	42797341	1343	1343	1343	1343	0
37	20240626	191500	42797341	1343	1343	1343	1343	0
38	20240626	191400	42797341	1343	1343	1343	1343	0
39	20240626	191300	42797341	1343	1343	1343	1343	0
40	20240626	191200	42797341	1343	1343	1343	1343	0
41	20240626	191100	42797341	1343	1343	1343	1343	0
42	20240626	191000	42797341	1343	1343	1343	1343	0
43	20240626	190900	42797341	1343	1343	1343	1343	0
44	20240626	190800	42797341	1343	1343	1343	1343	0
45	20240626	190700	42797341	1343	1343	1343	1343	0
46	20240626	190600	42797341	1343	1343	1343	1343	0
47	20240626	190500	42797341	1343	1343	1343	1343	0
48	20240626	190400	42797341	1343	1343	1343	1343	0
49	20240626	190300	42797341	1343	1343	1343	1343	0
50	20240626	190200	42797341	1343	1343	1343	1343	0
51	20240626	190100	42797341	1343	1343	1343	1343	0
52	20240626	190000	42797341	1343	1343	1343	1343	0
53	20240626	185900	42797341	1343	1343	1343	1343	0
54	20240626	185800	42797341	1343	1343	1343	1343	0
55	20240626	185700	42797341	1343	1343	1343	1343	0
56	20240626	185600	42797341	1343	1343	1343	1343	0
57	20240626	185500	42797341	1343	1343	1343	1343	0
58	20240626	185400	42797341	1343	1343	1343	1343	0
59	20240626	185300	42797341	1343	1343	1343	1343	0
60	20240626	185200	42797341	1343	1343	1343	1343	0
61	20240626	185100	42797341	1343	1343	1343	1343	0
62	20240626	185000	42797341	1343	1343	1343	1343	462
63	20240626	184900	42797341	1343	1343	1343	1343	0
64	20240626	184800	42797341	1343	1343	1343	1343	0
65	20240626	184700	42797341	1343	1343	1343	1343	0
66	20240626	184600	42797341	1343	1343	1343	1343	0
67	20240626	184500	42797341	1343	1343	1343	1343	0
68	20240626	184400	42797341	1343	1343	1343	1343	0
69	20240626	184300	42797341	1343	1343	1343	1343	0
70	20240626	184200	42797341	1343	1343	1343	1343	0
71	20240626	184100	42797341	1343	1343	1343	1343	0
72	20240626	184000	42797341	1343	1343	1343	1343	0
73	20240626	183900	42797341	1343	1343	1343	1343	0
74	20240626	183800	42797341	1343	1343	1343	1343	0
75	20240626	183700	42797341	1343	1343	1343	1343	0
76	20240626	183600	42797341	1343	1343	1343	1343	0
77	20240626	183500	42797341	1343	1343	1343	1343	0
78	20240626	183400	42797341	1343	1343	1343	1343	0
79	20240626	183300	42797341	1343	1343	1343	1343	0
80	20240626	183200	42797341	1343	1343	1343	1343	0
81	20240626	183100	42797341	1343	1343	1343	1343	0
82	20240626	183000	42797341	1343	1343	1343	1343	0
83	20240626	182900	42797341	1343	1343	1343	1343	0
84	20240626	182800	42797341	1343	1343	1343	1343	0
85	20240626	182700	42797341	1343	1343	1343	1343	0
86	20240626	182600	42797341	1343	1343	1343	1343	0
87	20240626	182500	42797341	1343	1343	1343	1343	0
88	20240626	182400	42797341	1343	1343	1343	1343	0
89	20240626	182300	42797341	1343	1343	1343	1343	0
90	20240626	182200	42797341	1343	1343	1343	1343	0
91	20240626	182100	42797341	1343	1343	1343	1343	0
92	20240626	182000	42797341	1343	1343	1343	1343	462
93	20240626	181900	42797341	1343	1343	1343	1343	0
94	20240626	181800	42797341	1343	1343	1343	1343	0
95	20240626	181700	42797341	1343	1343	1343	1343	0
96	20240626	181600	42797341	1343	1343	1343	1343	0
97	20240626	181500	42797341	1343	1343	1343	1343	0
98	20240626	181400	42797341	1343	1343	1343	1343	0
99	20240626	181300	42797341	1343	1343	1343	1343	0
100	20240626	181200	42797341	1343	1343	1343	1343	0
101	20240626	181100	42797341	1343	1343	1343	1343	0
102	20240626	181000	42797341	1343	1343	1343	1343	0
103	20240626	180900	42797341	1343	1343	1343	1343	0
104	20240626	180800	42797341	1343	1343	1343	1343	0
105	20240626	180700	42797341	1343	1343	1343	1343	0
106	20240626	180600	42797341	1343	1343	1343	1343	0
107	20240626	180500	42797341	1343	1343	1343	1343	0
108	20240626	180400	42797341	1343	1343	1343	1343	0
109	20240626	180300	42797341	1343	1343	1343	1343	0
110	20240626	180200	42797341	1343	1343	1343	1343	0
111	20240626	180100	42797341	1343	1343	1343	1343	0
112	20240626	180000	42797341	1343	1343	1343	1343	0
113	20240626	175900	42797341	1343	1343	1343	1343	0
114	20240626	175800	42797341	1343	1343	1343	1343	0
115	20240626	175700	42797341	1343	1343	1343	1343	0
116	20240626	175600	42797341	1343	1343	1343	1343	0
117	20240626	175500	42797341	1343	1343	1343	1343	0
118	20240626	175400	42797341	1343	1343	1343	1343	0
119	20240626	175300	42797341	1343	1343	1343	1343	0
120	20240626	175200	42797341	1343	1343	1343	1343	0
121	20240626	175100	42797341	1343	1343	1343	1343	0
122	20240626	175000	42797341	1343	1343	1343	1343	462
123	20240626	174900	42797341	1343	1343	1343	1343	0
124	20240626	174800	42797341	1343	1343	1343	1343	0
125	20240626	174700	42797341	1343	1343	1343	1343	0
126	20240626	174600	42797341	1343	1343	1343	1343	0
127	20240626	174500	42797341	1343	1343	1343	1343	0
128	20240626	174400	42797341	1343	1343	1343	1343	0
129	20240626	174300	42797341	1343	1343	1343	1343	0
130	20240626	174200	42797341	1343	1343	1343	1343	0
131	20240626	174100	42797341	1343	1343	1343	1343	0
132	20240626	174000	42797341	1343	1343	1343	1343	0
133	20240626	173900	42797341	1343	1343	1343	1343	0
134	20240626	173800	42797341	1343	1343	1343	1343	0
135	20240626	173700	42797341	1343	1343	1343	1343	0
136	20240626	173600	42797341	1343	1343	1343	1343	0
137	20240626	173500	42797341	1343	1343	1343	1343	0
138	20240626	173400	42797341	1343	1343	1343	1343	0
139	20240626	173300	42797341	1343	1343	1343	1343	0
140	20240626	173200	42797341	1343	1343	1343	1343	0
141	20240626	173100	42797341	1343	1343	1343	1343	0
142	20240626	173000	42797341	1343	1343	1343	1343	0
143	20240626	172900	42797341	1343	1343	1343	1343	0
144	20240626	172800	42797341	1343	1343	1343	1343	0
145	20240626	172700	42797341	1343	1343	1343	1343	0
146	20240626	172600	42797341	1343	1343	1343	1343	0
147	20240626	172500	42797341	1343	1343	1343	1343	0
148	20240626	172400	42797341	1343	1343	1343	1343	0
149	20240626	172300	42797341	1343	1343	1343	1343	0
150	20240626	172200	42797341	1343	1343	1343	1343	0
151	20240626	172100	42797341	1343	1343	1343	1343	0
152	20240626	172000	42797341	1343	1343	1343	1343	462
153	20240626	171900	42797341	1343	1343	1343	1343	0
154	20240626	171800	42797341	1343	1343	1343	1343	0
155	20240626	171700	42797341	1343	1343	1343	1343	0
156	20240626	171600	42797341	1343	1343	1343	1343	0
157	20240626	171500	42797341	1343	1343	1343	1343	0
158	20240626	171400	42797341	1343	1343	1343	1343	0
159	20240626	171300	42797341	1343	1343	1343	1343	0
160	20240626	171200	42797341	1343	1343	1343	1343	0
161	20240626	171100	42797341	1343	1343	1343	1343	0
162	20240626	171000	42797341	1343	1343	1343	1343	0
163	20240626	170900	42797341	1343	1343	1343	1343	0
164	20240626	170800	42797341	1343	1343	1343	1343	0
165	20240626	170700	42797341	1343	1343	1343	1343	0
166	20240626	170600	42797341	1343	1343	1343	1343	0
167	20240626	170500	42797341	1343	1343	1343	1343	0
168	20240626	170400	42797341	1343	1343	1343	1343	0
169	20240626	170300	42797341	1343	1343	1343	1343	0
170	20240626	170200	42797341	1343	1343	1343	1343	0
171	20240626	170100	42797341	1343	1343	1343	1343	0
172	20240626	170000	42797341	1343	1343	1343	1343	0
173	20240626	165900	42797341	1343	1343	1343	1343	0
174	20240626	165800	42797341	1343	1343	1343	1343	0
175	20240626	165700	42797341	1343	1343	1343	1343	0
176	20240626	165600	42797341	1343	1343	1343	1343	0
177	20240626	165500	42797341	1343	1343	1343	1343	0
178	20240626	165400	42797341	1343	1343	1343	1343	0
179	20240626	165300	42797341	1343	1343	1343	1343	0
180	20240626	165200	42797341	1343	1343	1343	1343	0
181	20240626	165100	42797341	1343	1343	1343	1343	0
182	20240626	165000	42797341	1343	1343	1343	1343	462
183	20240626	164900	42797341	1343	1343	1343	1343	0
184	20240626	164800	42797341	1343	1343	1343	1343	0
185	20240626	164700	42797341	1343	1343	1343	1343	0
186	20240626	164600	42797341	1343	1343	1343	1343	0
187	20240626	164500	42797341	1343	1343	1343	1343	0
188	20240626	164400	42797341	1343	1343	1343	1343	0
189	20240626	164300	42797341	1343	1343	1343	1343	0
190	20240626	164200	42797341	1343	1343	1343	1343	0
191	20240626	164100	42797341	1343	1343	1343	1343	0
192	20240626	164000	42797341	1343	1343	1343	1343	0
193	20240626	163900	42797341	1343	1343	1343	1343	0
194	20240626	163800	42797341	1343	1343	1343	1343	0
195	20240626	163700	42797341	1343	1343	1343	1343	0
196	20240626	163600	42797341	1343	1343	1343	1343	0
197	20240626	163500	42797341	1343	1343	1343	1343	0
198	20240626	163400	42797341	1343	1343	1343	1343	0
199	20240626	163300	42797341	1343	1343	1343	1343	0
200	20240626	163200	42797341	1343	1343	1343	1343	0
201	20240626	163100	42797341	1343	1343	1343	1343	0
202	20240626	163000	42797341	1343	1343	1343	1343	0
203	20240626	162900	42797341	1343	1343	1343	1343	0
204	20240626	162800	42797341	1343	1343	1343	1343	0
205	20240626	162700	42797341	1343	1343	1343	1343	0
206	20240626	162600	42797341	1343	1343	1343	1343	0
207	20240626	162500	42797341	1343	1343	1343	1343	0
208	20240626	162400	42797341	1343	1343	1343	1343	0
209	20240626	162300	42797341	1343	1343	1343	1343	0
210	20240626	162200	42797341	1343	1343	1343	1343	0
211	20240626	162100	42797341	1343	1343	1343	1343	0
212	20240626	162000	42797341	1343	1343	1343	1343	462
213	20240626	161900	42797341	1343	1343	1343	1343	0
214	20240626	161800	42797341	1343	1343	1343	1343	0
215	20240626	161700	42797341	1343	1343	1343	1343	0
216	20240626	161600	42797341	1343	1343	1343	1343	0
217	20240626	161500	42797341	1343	1343	1343	1343	0
218	20240626	161400	42797341	1343	1343	1343	1343	0
219	20240626	161300	42797341	1343	1343	1343	1343	0
220	20240626	161200	42797341	1343	1343	1343	1343	0
221	20240626	161100	42797341	1343	1343	1343	1343	0
222	20240626	161000	42797341	1343	1343	1343	1343	0
223	20240626	160900	42797341	1343	1343	1343	1343	0
224	20240626	160800	42797341	1343	1343	1343	1343	0
225	20240626	160700	42797341	1343	1343	1343	1343	0
226	20240626	160600	42797341	1343	1343	1343	1343	0
227	20240626	160500	42797341	1343	1343	1343	1343	0
228	20240626	160400	42797341	1343	1343	1343	1343	0
229	20240626	160300	42797341	1343	1343	1343	1343	0
230	20240626	160200	42797341	1343	1343	1343	1343	0
231	20240626	160100	42797341	1343	1343	1343	1343	0
232	20240626	160000	42797341	1343	1343	1343	1343	0
233	20240626	155900	42797341	1343	1343	1343	1343	0
234	20240626	155800	42797341	1343	1343	1343	1343	0
235	20240626	155700	42797341	1343	1343	1343	1343	0
236	20240626	155600	42797341	1343	1343	1343	1343	0
237	20240626	155500	42797341	1343	1343	1343	1343	0
238	20240626	155400	42797341	1343	1343	1343	1343	0
239	20240626	155300	42797341	1343	1343	1343	1343	0
240	20240626	155200	42797341	1343	1343	1343	1343	0
241	20240626	155100	42797341	1343	1343	1343	1343	0
242	20240626	155000	42797341	1343	1343	1343	1343	462
243	20240626	154900	42797341	1343	1343	1343	1343	0
244	20240626	154800	42797341	1343	1343	1343	1343	0
245	20240626	154700	42797341	1343	1343	1343	1343	0
246	20240626	154600	42797341	1343	1343	1343	1343	0
247	20240626	154500	42797341	1343	1343	1343	1343	0
248	20240626	154400	42797341	1343	1343	1343	1343	0
249	20240626	154300	42797341	1343	1343	1343	1343	0
250	20240626	154200	42797341	1343	1343	1343	1343	0
251	20240626	154100	42797341	1343	1343	1343	1343	0
252	20240626	154000	42797341	1343	1343	1343	1343	0
253	20240626	153900	42797341	1343	1343	1343	1343	0
254	20240626	153800	42797341	1343	1343	1343	1343	0
255	20240626	153700	42797341	1343	1343	1343	1343	0
256	20240626	153600	42797341	1343	1343	1343	1343	0
257	20240626	153500	42797341	1343	1343	1343	1343	0
258	20240626	153400	42797341	1343	1343	1343	1343	0
259	20240626	153300	42797341	1343	1343	1343	1343	0
260	20240626	153200	42797341	1343	1343	1343	1343	0
261	20240626	153100	42797341	1343	1343	1343	1343	0
262	20240626	153000	42797341	1343	1343	1343	1343	462
263	20240626	152900	42176875	1335	1335	1335	1335	0
264	20240626	152800	42176875	1335	1335	1335	1335	0
265	20240626	152700	42176875	1335	1335	1335	1335	0
266	20240626	152600	42176875	1335	1335	1335	1335	0
267	20240626	152500	42176875	1335	1335	1335	1335	0
268	20240626	152400	42176875	1335	1335	1335	1335	0
269	20240626	152300	42176875	1335	1335	1335	1335	0
270	20240626	152200	42176875	1335	1335	1335	1335	0
271	20240626	152100	42176875	1335	1335	1335	1335	0
272	20240626	152000	42176875	1335	1335	1335	1335	0
273	20240626	151900	42176875	1335	1335	1335	1335	0
274	20240626	151800	42176875	1335	1335	1335	1335	0
275	20240626	151700	42176875	1335	1335	1335	1335	138
276	20240626	151600	41992645	1335	1335	1335	1335	0
277	20240626	151500	41992645	1335	1335	1335	1335	0
278	20240626	151400	41992645	1335	1335	1335	1335	0
279	20240626	151300	41992645	1335	1335	1335	1335	0
280	20240626	151200	41992645	1335	1335	1335	1335	0
281	20240626	151100	41992645	1335	1335	1335	1335	0
282	20240626	151000	41992645	1335	1335	1335	1335	473
283	20240626	150900	41361190	1335	1335	1335	1335	0
284	20240626	150800	41361190	1335	1335	1335	1335	0
285	20240626	150700	41361190	1335	1335	1335	1335	0
286	20240626	150600	41361190	1335	1335	1335	1335	0
287	20240626	150500	41361190	1335	1335	1335	1335	0
288	20240626	150400	41361190	1335	1336	1336	1335	1301
289	20240626	150300	39624255	1335	1335	1335	1335	0
290	20240626	150200	39624255	1335	1335	1335	1335	0
291	20240626	150100	39624255	1335	1335	1335	1335	0
292	20240626	150000	39624255	1335	1335	1335	1335	0
293	20240626	145900	39624255	1335	1337	1337	1335	7233
294	20240626	145800	29959382	1341	1341	1341	1341	0
295	20240626	145700	29959382	1341	1341	1341	1341	0
296	20240626	145600	29959382	1341	1341	1341	1341	0
297	20240626	145500	29959382	1341	1341	1341	1341	0
298	20240626	145400	29959382	1341	1341	1341	1341	962
299	20240626	145300	28669340	1341	1341	1341	1341	0
300	20240626	145200	28669340	1341	1341	1341	1341	0
301	20240626	145100	28669340	1341	1341	1341	1341	0
302	20240626	145000	28669340	1341	1341	1341	1341	0
303	20240626	144900	28669340	1341	1341	1341	1341	0
304	20240626	144800	28669340	1341	1341	1341	1341	0
305	20240626	144700	28669340	1341	1341	1341	1341	0
306	20240626	144600	28669340	1341	1341	1341	1341	50
307	20240626	144500	28602290	1337	1337	1337	1337	0
308	20240626	144400	28602290	1337	1337	1337	1337	58
309	20240626	144300	28524744	1337	1337	1337	1337	0
310	20240626	144200	28524744	1337	1337	1337	1337	0
311	20240626	144100	28524744	1337	1337	1337	1337	0
312	20240626	144000	28524744	1337	1337	1337	1337	0
313	20240626	143900	28524744	1337	1337	1337	1337	0
314	20240626	143800	28524744	1337	1337	1337	1337	0
315	20240626	143700	28524744	1337	1337	1337	1337	0
316	20240626	143600	28524744	1337	1337	1337	1337	0
317	20240626	143500	28524744	1337	1337	1337	1337	42
318	20240626	143400	28468590	1341	1341	1341	1341	0
319	20240626	143300	28468590	1341	1341	1341	1341	0
320	20240626	143200	28468590	1341	1341	1341	1341	0
321	20240626	143100	28468590	1341	1341	1341	1341	0
322	20240626	143000	28468590	1341	1341	1341	1341	0
323	20240626	142900	28468590	1341	1341	1341	1341	50
324	20240626	142800	28401540	1336	1336	1336	1336	0
325	20240626	142700	28401540	1336	1336	1336	1336	0
326	20240626	142600	28401540	1336	1336	1336	1336	0
327	20240626	142500	28401540	1336	1336	1336	1336	0
328	20240626	142400	28401540	1336	1336	1336	1336	0
329	20240626	142300	28401540	1336	1336	1336	1336	0
330	20240626	142200	28401540	1336	1336	1336	1336	86
331	20240626	142100	28286644	1335	1335	1335	1335	0
332	20240626	142000	28286644	1335	1335	1335	1335	0
333	20240626	141900	28286644	1335	1335	1335	1335	0
334	20240626	141800	28286644	1335	1335	1335	1335	0
335	20240626	141700	28286644	1335	1335	1335	1335	0
336	20240626	141600	28286644	1335	1335	1335	1335	0
337	20240626	141500	28286644	1335	1335	1335	1335	0
338	20240626	141400	28286644	1335	1335	1335	1335	0
339	20240626	141300	28286644	1335	1335	1335	1335	0
340	20240626	141200	28286644	1335	1335	1335	1335	0
341	20240626	141100	28286644	1335	1335	1335	1335	0
342	20240626	141000	28286644	1335	1335	1335	1335	0
343	20240626	140900	28286644	1335	1335	1335	1335	0
344	20240626	140800	28286644	1335	1335	1335	1335	0
345	20240626	140700	28286644	1335	1335	1335	1335	0
346	20240626	140600	28286644	1335	1335	1335	1335	0
347	20240626	140500	28286644	1335	1335	1335	1335	0
348	20240626	140400	28286644	1335	1335	1335	1335	0
349	20240626	140300	28286644	1335	1335	1335	1335	0
350	20240626	140200	28286644	1335	1335	1335	1335	0
351	20240626	140100	28286644	1335	1335	1335	1335	0
352	20240626	140000	28286644	1335	1338	1338	1335	42
353	20240626	135900	28230484	1344	1344	1344	1344	0
354	20240626	135800	28230484	1344	1344	1344	1344	0
355	20240626	135700	28230484	1344	1344	1344	1344	0
356	20240626	135600	28230484	1344	1344	1344	1344	0
357	20240626	135500	28230484	1344	1344	1344	1344	0
358	20240626	135400	28230484	1344	1344	1344	1344	0
359	20240626	135300	28230484	1344	1344	1344	1344	0
360	20240626	135200	28230484	1344	1344	1344	1344	0
361	20240626	135100	28230484	1344	1344	1344	1344	0
362	20240626	135000	28230484	1344	1344	1344	1344	0
363	20240626	134900	28230484	1344	1344	1344	1344	0
364	20240626	134800	28230484	1344	1344	1344	1344	0
365	20240626	134700	28230484	1344	1344	1344	1344	0
366	20240626	134600	28230484	1344	1344	1344	1344	0
367	20240626	134500	28230484	1344	1344	1344	1344	0
368	20240626	134400	28230484	1344	1344	1344	1344	0
369	20240626	134300	28230484	1344	1344	1344	1344	0
370	20240626	134200	28230484	1344	1344	1344	1344	0
371	20240626	134100	28230484	1344	1344	1344	1344	0
372	20240626	134000	28230484	1344	1344	1344	1344	35
373	20240626	133900	28183444	1338	1338	1338	1338	0
374	20240626	133800	28183444	1338	1338	1338	1338	70
375	20240626	133700	28089784	1334	1334	1334	1334	0
376	20240626	133600	28089784	1334	1334	1334	1334	0
377	20240626	133500	28089784	1334	1334	1334	1334	0
378	20240626	133400	28089784	1334	1334	1334	1334	0
379	20240626	133300	28089784	1334	1334	1334	1334	0
380	20240626	133200	28089784	1334	1334	1334	1334	0
381	20240626	133100	28089784	1334	1334	1334	1334	0
382	20240626	133000	28089784	1334	1334	1334	1334	0
383	20240626	132900	28089784	1334	1334	1334	1334	0
384	20240626	132800	28089784	1334	1334	1334	1334	0
385	20240626	132700	28089784	1334	1334	1334	1334	0
386	20240626	132600	28089784	1334	1334	1334	1334	0
387	20240626	132500	28089784	1334	1334	1334	1334	42
388	20240626	132400	28033756	1338	1338	1338	1338	0
389	20240626	132300	28033756	1338	1338	1338	1338	5
390	20240626	132200	28027066	1333	1333	1333	1333	0
391	20240626	132100	28027066	1333	1333	1333	1333	0
392	20240626	132000	28027066	1333	1333	1333	1333	0
393	20240626	131900	28027066	1333	1333	1333	1333	0
394	20240626	131800	28027066	1333	1333	1333	1333	0
395	20240626	131700	28027066	1333	1333	1333	1333	0
396	20240626	131600	28027066	1333	1333	1333	1333	0
397	20240626	131500	28027066	1333	1333	1333	1333	0
398	20240626	131400	28027066	1333	1333	1333	1333	0
399	20240626	131300	28027066	1333	1333	1333	1333	0
400	20240626	131200	28027066	1333	1333	1333	1333	0
401	20240626	131100	28027066	1333	1333	1333	1333	0
402	20240626	131000	28027066	1333	1333	1333	1333	0
403	20240626	130900	28027066	1333	1333	1333	1333	0
404	20240626	130800	28027066	1333	1333	1333	1333	0
405	20240626	130700	28027066	1333	1333	1333	1333	0
406	20240626	130600	28027066	1333	1333	1333	1333	0
407	20240626	130500	28027066	1333	1333	1333	1333	0
408	20240626	130400	28027066	1333	1333	1333	1333	0
409	20240626	130300	28027066	1333	1333	1333	1333	0
410	20240626	130200	28027066	1333	1333	1333	1333	0
411	20240626	130100	28027066	1333	1333	1333	1333	0
412	20240626	130000	28027066	1333	1333	1333	1333	26
413	20240626	125900	27992408	1333	1333	1333	1333	74
414	20240626	125800	27893766	1332	1332	1332	1332	0
415	20240626	125700	27893766	1332	1332	1332	1332	0
416	20240626	125600	27893766	1332	1332	1332	1332	0
417	20240626	125500	27893766	1332	1332	1332	1332	0
418	20240626	125400	27893766	1332	1332	1332	1332	0
419	20240626	125300	27893766	1332	1332	1332	1332	0
420	20240626	125200	27893766	1332	1332	1332	1332	0
421	20240626	125100	27893766	1332	1332	1332	1332	0
422	20240626	125000	27893766	1332	1333	1333	1332	42
423	20240626	124900	27837806	1345	1345	1345	1345	0
424	20240626	124800	27837806	1345	1345	1345	1345	0
425	20240626	124700	27837806	1345	1345	1345	1345	0
426	20240626	124600	27837806	1345	1345	1345	1345	0
427	20240626	124500	27837806	1345	1345	1345	1345	1
428	20240626	124400	27836461	1331	1331	1331	1331	0
429	20240626	124300	27836461	1331	1331	1331	1331	0
430	20240626	124200	27836461	1331	1331	1331	1331	0
431	20240626	124100	27836461	1331	1331	1331	1331	0
432	20240626	124000	27836461	1331	1331	1331	1331	0
433	20240626	123900	27836461	1331	1331	1331	1331	0
434	20240626	123800	27836461	1331	1331	1331	1331	0
435	20240626	123700	27836461	1331	1331	1331	1331	0
436	20240626	123600	27836461	1331	1331	1331	1331	0
437	20240626	123500	27836461	1331	1331	1331	1331	0
438	20240626	123400	27836461	1331	1331	1331	1331	0
439	20240626	123300	27836461	1331	1331	1331	1331	0
440	20240626	123200	27836461	1331	1331	1331	1331	0
441	20240626	123100	27836461	1331	1331	1331	1331	0
442	20240626	123000	27836461	1331	1331	1331	1331	0
443	20240626	122900	27836461	1331	1331	1331	1331	0
444	20240626	122800	27836461	1331	1331	1331	1331	0
445	20240626	122700	27836461	1331	1331	1331	1331	0
446	20240626	122600	27836461	1331	1331	1331	1331	0
447	20240626	122500	27836461	1331	1331	1331	1331	0
448	20240626	122400	27836461	1331	1331	1331	1331	0
449	20240626	122300	27836461	1331	1331	1331	1331	0
450	20240626	122200	27836461	1331	1331	1331	1331	0
451	20240626	122100	27836461	1331	1331	1331	1331	0
452	20240626	122000	27836461	1331	1331	1331	1331	89
453	20240626	121900	27718002	1331	1331	1331	1331	0
454	20240626	121800	27718002	1331	1331	1331	1331	0
455	20240626	121700	27718002	1331	1331	1331	1331	0
456	20240626	121600	27718002	1331	1331	1331	1331	0
457	20240626	121500	27718002	1331	1332	1332	1331	43
458	20240626	121400	27660766	1330	1330	1330	1330	0
459	20240626	121300	27660766	1330	1330	1330	1330	0
460	20240626	121200	27660766	1330	1330	1330	1330	0
461	20240626	121100	27660766	1330	1330	1330	1330	0
462	20240626	121000	27660766	1330	1330	1330	1330	0
463	20240626	120900	27660766	1330	1330	1330	1330	0
464	20240626	120800	27660766	1330	1330	1330	1330	0
465	20240626	120700	27660766	1330	1330	1330	1330	0
466	20240626	120600	27660766	1330	1330	1330	1330	0
467	20240626	120500	27660766	1330	1330	1330	1330	0
468	20240626	120400	27660766	1330	1330	1330	1330	0
469	20240626	120300	27660766	1330	1330	1330	1330	0
470	20240626	120200	27660766	1330	1330	1330	1330	0
471	20240626	120100	27660766	1330	1330	1330	1330	0
472	20240626	120000	27660766	1330	1330	1330	1330	0
473	20240626	115900	27660766	1330	1330	1330	1330	0
474	20240626	115800	27660766	1330	1330	1330	1330	0
475	20240626	115700	27660766	1330	1330	1330	1330	0
476	20240626	115600	27660766	1330	1330	1330	1330	0
477	20240626	115500	27660766	1330	1330	1330	1330	0
478	20240626	115400	27660766	1330	1330	1330	1330	111
479	20240626	115300	27513136	1328	1328	1328	1328	0
480	20240626	115200	27513136	1328	1328	1328	1328	0
481	20240626	115100	27513136	1328	1328	1328	1328	0
482	20240626	115000	27513136	1328	1328	1328	1328	0
483	20240626	114900	27513136	1328	1328	1328	1328	0
484	20240626	114800	27513136	1328	1328	1328	1328	0
485	20240626	114700	27513136	1328	1328	1328	1328	0
486	20240626	114600	27513136	1328	1328	1328	1328	0
487	20240626	114500	27513136	1328	1328	1328	1328	0
488	20240626	114400	27513136	1328	1328	1328	1328	0
489	20240626	114300	27513136	1328	1328	1328	1328	0
490	20240626	114200	27513136	1328	1333	1333	1328	1234
491	20240626	114100	25873264	1334	1334	1334	1334	0
492	20240626	114000	25873264	1334	1334	1334	1334	0
493	20240626	113900	25873264	1334	1334	1334	1334	2
494	20240626	113800	25870596	1334	1334	1334	1334	0
495	20240626	113700	25870596	1334	1334	1334	1334	0
496	20240626	113600	25870596	1334	1334	1334	1334	2
497	20240626	113500	25867928	1349	1349	1349	1349	0
498	20240626	113400	25867928	1349	1349	1349	1349	0
499	20240626	113300	25867928	1349	1349	1349	1349	0
500	20240626	113200	25867928	1349	1349	1349	1349	0
501	20240626	113100	25867928	1349	1349	1349	1349	0
502	20240626	113000	25867928	1349	1349	1349	1349	0
503	20240626	112900	25867928	1349	1349	1349	1349	0
504	20240626	112800	25867928	1349	1349	1349	1349	0
505	20240626	112700	25867928	1349	1349	1349	1349	0
506	20240626	112600	25867928	1349	1349	1349	1349	0
507	20240626	112500	25867928	1349	1349	1349	1349	0
508	20240626	112400	25867928	1349	1349	1349	1349	0
509	20240626	112300	25867928	1349	1349	1349	1349	0
510	20240626	112200	25867928	1349	1349	1349	1349	0
511	20240626	112100	25867928	1349	1349	1349	1349	0
512	20240626	112000	25867928	1349	1349	1349	1349	0
513	20240626	111900	25867928	1349	1349	1349	1349	0
514	20240626	111800	25867928	1349	1349	1349	1349	0
515	20240626	111700	25867928	1349	1349	1349	1349	0
516	20240626	111600	25867928	1349	1349	1349	1349	0
517	20240626	111500	25867928	1349	1349	1349	1349	0
518	20240626	111400	25867928	1349	1349	1349	1349	0
519	20240626	111300	25867928	1349	1349	1349	1349	0
520	20240626	111200	25867928	1349	1349	1349	1349	0
521	20240626	111100	25867928	1349	1349	1349	1349	0
522	20240626	111000	25867928	1349	1349	1349	1349	0
523	20240626	110900	25867928	1349	1349	1349	1349	0
524	20240626	110800	25867928	1349	1349	1349	1349	0
525	20240626	110700	25867928	1349	1349	1349	1349	0
526	20240626	110600	25867928	1349	1349	1349	1349	0
527	20240626	110500	25867928	1349	1349	1349	1349	0
528	20240626	110400	25867928	1349	1349	1349	1349	0
529	20240626	110300	25867928	1349	1349	1349	1349	0
530	20240626	110200	25867928	1349	1349	1349	1349	0
531	20240626	110100	25867928	1349	1349	1349	1349	0
532	20240626	110000	25867928	1349	1349	1349	1349	0
533	20240626	105900	25867928	1349	1349	1349	1349	0
534	20240626	105800	25867928	1349	1349	1349	1349	0
535	20240626	105700	25867928	1349	1349	1349	1349	0
536	20240626	105600	25867928	1349	1349	1349	1349	0
537	20240626	105500	25867928	1349	1349	1349	1349	0
538	20240626	105400	25867928	1349	1349	1349	1349	0
539	20240626	105300	25867928	1349	1335	1349	1335	101
540	20240626	105200	25732066	1344	1344	1344	1344	90
541	20240626	105100	25611106	1344	1344	1344	1344	9
542	20240626	105000	25599010	1345	1345	1345	1345	1
543	20240626	104900	25597665	1329	1329	1329	1329	0
544	20240626	104800	25597665	1329	1335	1338	1329	474
545	20240626	104700	24964533	1332	1332	1332	1332	0
546	20240626	104600	24964533	1332	1332	1332	1332	0
547	20240626	104500	24964533	1332	1332	1332	1332	0
548	20240626	104400	24964533	1332	1332	1332	1332	0
549	20240626	104300	24964533	1332	1347	1347	1306	8677
550	20240626	104200	13419205	1372	1372	1372	1372	0
551	20240626	104100	13419205	1372	1372	1372	1372	0
552	20240626	104000	13419205	1372	1372	1372	1372	0
553	20240626	103900	13419205	1372	1372	1372	1372	0
554	20240626	103800	13419205	1372	1372	1372	1372	0
555	20240626	103700	13419205	1372	1372	1372	1372	0
556	20240626	103600	13419205	1372	1372	1372	1372	0
557	20240626	103500	13419205	1372	1372	1372	1372	0
558	20240626	103400	13419205	1372	1372	1372	1372	0
559	20240626	103300	13419205	1372	1372	1372	1372	0
560	20240626	103200	13419205	1372	1372	1372	1372	0
561	20240626	103100	13419205	1372	1372	1372	1372	0
562	20240626	103000	13419205	1372	1372	1372	1372	0
563	20240626	102900	13419205	1372	1372	1372	1372	0
564	20240626	102800	13419205	1372	1372	1372	1372	0
565	20240626	102700	13419205	1372	1372	1372	1372	0
566	20240626	102600	13419205	1372	1372	1372	1372	0
567	20240626	102500	13419205	1372	1372	1372	1372	0
568	20240626	102400	13419205	1372	1372	1372	1372	0
569	20240626	102300	13419205	1372	1371	1372	1371	2000
570	20240626	102200	10675668	1371	1371	1371	1371	0
571	20240626	102100	10675668	1371	1371	1371	1371	0
572	20240626	102000	10675668	1371	1371	1371	1371	0
573	20240626	101900	10675668	1371	1371	1371	1371	0
574	20240626	101800	10675668	1371	1371	1371	1371	3
575	20240626	101700	10671555	1371	1371	1371	1371	0
576	20240626	101600	10671555	1371	1371	1371	1371	0
577	20240626	101500	10671555	1371	1371	1371	1371	0
578	20240626	101400	10671555	1371	1371	1371	1371	0
579	20240626	101300	10671555	1371	1371	1371	1371	0
580	20240626	101200	10671555	1371	1371	1371	1371	0
581	20240626	101100	10671555	1371	1371	1371	1371	0
582	20240626	101000	10671555	1371	1371	1371	1371	0
583	20240626	100900	10671555	1371	1371	1371	1371	0
584	20240626	100800	10671555	1371	1371	1371	1371	0
585	20240626	100700	10671555	1371	1371	1371	1371	0
586	20240626	100600	10671555	1371	1371	1371	1371	0
587	20240626	100500	10671555	1371	1371	1371	1371	0
588	20240626	100400	10671555	1371	1371	1371	1371	3
589	20240626	100300	10667442	1347	1347	1347	1347	0
590	20240626	100200	10667442	1347	1347	1347	1347	0
591	20240626	100100	10667442	1347	1347	1347	1347	0
592	20240626	100000	10667442	1347	1347	1347	1347	0
593	20240626	095900	10667442	1347	1347	1347	1347	0
594	20240626	095800	10667442	1347	1347	1347	1347	0
595	20240626	095700	10667442	1347	1347	1347	1347	33
596	20240626	095600	10622991	1347	1348	1348	1347	35
597	20240626	095500	10575825	1372	1372	1372	1372	8
598	20240626	095400	10564849	1371	1371	1371	1371	1
599	20240626	095300	10563478	1371	1371	1371	1371	2
600	20240626	095200	10560736	1371	1371	1371	1371	2
601	20240626	095100	10557994	1371	1371	1371	1371	12
602	20240626	095000	10541542	1371	1371	1371	1371	0
603	20240626	094900	10541542	1371	1371	1371	1371	17
604	20240626	094800	10518235	1370	1370	1370	1370	1
605	20240626	094700	10516865	1370	1370	1370	1370	1
606	20240626	094600	10515495	1370	1370	1370	1370	1
607	20240626	094500	10514125	1370	1370	1370	1370	0
608	20240626	094400	10514125	1370	1370	1370	1370	3
609	20240626	094300	10510015	1370	1370	1370	1370	6
610	20240626	094200	10501795	1370	1370	1370	1370	0
611	20240626	094100	10501795	1370	1370	1370	1370	12
612	20240626	094000	10485355	1370	1370	1370	1370	9
613	20240626	093900	10473025	1370	1370	1370	1370	0
614	20240626	093800	10473025	1370	1370	1370	1370	17
615	20240626	093700	10449735	1370	1370	1370	1370	0
616	20240626	093600	10449735	1370	1370	1370	1370	0
617	20240626	093500	10449735	1370	1370	1370	1370	0
618	20240626	093400	10449735	1370	1370	1370	1370	0
619	20240626	093300	10449735	1370	1370	1370	1370	0
620	20240626	093200	10449735	1370	1370	1370	1370	0
621	20240626	093100	10449735	1370	1370	1370	1370	0
622	20240626	093000	10449735	1370	1370	1370	1370	0
623	20240626	092900	10449735	1370	1370	1370	1370	0
624	20240626	092800	10449735	1370	1370	1370	1370	0
625	20240626	092700	10449735	1370	1370	1370	1370	0
626	20240626	092600	10449735	1370	1370	1370	1370	0
627	20240626	092500	10449735	1370	1370	1370	1370	0
628	20240626	092400	10449735	1370	1370	1370	1370	0
629	20240626	092300	10449735	1370	1370	1370	1370	0
630	20240626	092200	10449735	1370	1370	1370	1370	0
631	20240626	092100	10449735	1370	1370	1370	1370	0
632	20240626	092000	10449735	1370	1370	1370	1370	0
633	20240626	091900	10449735	1370	1370	1370	1370	0
634	20240626	091800	10449735	1370	1370	1370	1370	0
635	20240626	091700	10449735	1370	1370	1370	1370	0
636	20240626	091600	10449735	1370	1370	1370	1370	0
637	20240626	091500	10449735	1370	1370	1370	1370	0
638	20240626	091400	10449735	1370	1370	1370	1370	0
639	20240626	091300	10449735	1370	1370	1370	1370	0
640	20240626	091200	10449735	1370	1370	1370	1370	4
641	20240626	091100	10444255	1346	1346	1346	1346	0
642	20240626	091000	10444255	1346	1358	1372	1346	3413
643	20240626	090900	5806659	1359	1359	1359	1359	0
644	20240626	090800	5806659	1359	1359	1359	1359	0
645	20240626	090700	5806659	1359	1359	1359	1359	0
646	20240626	090600	5806659	1359	1359	1359	1359	0
647	20240626	090500	5806659	1359	1359	1359	1359	0
648	20240626	090400	5806659	1359	1359	1359	1359	0
649	20240626	090300	5806659	1359	1359	1359	1359	0
650	20240626	090200	5806659	1359	1359	1359	1359	0
651	20240626	090100	5806659	1359	1356	1359	1355	732
652	20240626	090000	4813575	1357	1359	1359	1357	3542