KissMeData/236030/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205100	1882037	1374	1374	1374	1374	200
3	20240626	205000	1882037	1374	1374	1374	1374	0
4	20240626	204900	1882037	1374	1374	1374	1374	0
5	20240626	204800	1882037	1374	1374	1374	1374	0
6	20240626	204700	1882037	1374	1374	1374	1374	0
7	20240626	204600	1882037	1374	1374	1374	1374	0
8	20240626	204500	1882037	1374	1374	1374	1374	0
9	20240626	204400	1882037	1374	1374	1374	1374	0
10	20240626	204300	1882037	1374	1374	1374	1374	0
11	20240626	204200	1882037	1374	1374	1374	1374	0
12	20240626	204100	1882037	1374	1374	1374	1374	0
13	20240626	204000	1882037	1374	1374	1374	1374	0
14	20240626	203900	1882037	1374	1374	1374	1374	0
15	20240626	203800	1882037	1374	1374	1374	1374	0
16	20240626	203700	1882037	1374	1374	1374	1374	0
17	20240626	203600	1882037	1374	1374	1374	1374	0
18	20240626	203500	1882037	1374	1374	1374	1374	0
19	20240626	203400	1882037	1374	1374	1374	1374	0
20	20240626	203300	1882037	1374	1374	1374	1374	0
21	20240626	203200	1882037	1374	1374	1374	1374	0
22	20240626	203100	1882037	1374	1374	1374	1374	0
23	20240626	203000	1882037	1374	1374	1374	1374	0
24	20240626	202900	1882037	1374	1374	1374	1374	0
25	20240626	202800	1882037	1374	1374	1374	1374	0
26	20240626	202700	1882037	1374	1374	1374	1374	0
27	20240626	202600	1882037	1374	1374	1374	1374	0
28	20240626	202500	1882037	1374	1374	1374	1374	0
29	20240626	202400	1882037	1374	1374	1374	1374	0
30	20240626	202300	1882037	1374	1374	1374	1374	0
31	20240626	202200	1882037	1374	1374	1374	1374	0
32	20240626	202100	1882037	1374	1374	1374	1374	200
33	20240626	202000	1882037	1374	1374	1374	1374	0
34	20240626	201900	1882037	1374	1374	1374	1374	0
35	20240626	201800	1882037	1374	1374	1374	1374	0
36	20240626	201700	1882037	1374	1374	1374	1374	0
37	20240626	201600	1882037	1374	1374	1374	1374	0
38	20240626	201500	1882037	1374	1374	1374	1374	0
39	20240626	201400	1882037	1374	1374	1374	1374	0
40	20240626	201300	1882037	1374	1374	1374	1374	0
41	20240626	201200	1882037	1374	1374	1374	1374	0
42	20240626	201100	1882037	1374	1374	1374	1374	0
43	20240626	201000	1882037	1374	1374	1374	1374	0
44	20240626	200900	1882037	1374	1374	1374	1374	0
45	20240626	200800	1882037	1374	1374	1374	1374	0
46	20240626	200700	1882037	1374	1374	1374	1374	0
47	20240626	200600	1882037	1374	1374	1374	1374	0
48	20240626	200500	1882037	1374	1374	1374	1374	0
49	20240626	200400	1882037	1374	1374	1374	1374	0
50	20240626	200300	1882037	1374	1374	1374	1374	0
51	20240626	200200	1882037	1374	1374	1374	1374	0
52	20240626	200100	1882037	1374	1374	1374	1374	0
53	20240626	200000	1882037	1374	1374	1374	1374	0
54	20240626	195900	1882037	1374	1374	1374	1374	0
55	20240626	195800	1882037	1374	1374	1374	1374	0
56	20240626	195700	1882037	1374	1374	1374	1374	0
57	20240626	195600	1882037	1374	1374	1374	1374	0
58	20240626	195500	1882037	1374	1374	1374	1374	0
59	20240626	195400	1882037	1374	1374	1374	1374	0
60	20240626	195300	1882037	1374	1374	1374	1374	0
61	20240626	195200	1882037	1374	1374	1374	1374	0
62	20240626	195100	1882037	1374	1374	1374	1374	200
63	20240626	195000	1882037	1374	1374	1374	1374	0
64	20240626	194900	1882037	1374	1374	1374	1374	0
65	20240626	194800	1882037	1374	1374	1374	1374	0
66	20240626	194700	1882037	1374	1374	1374	1374	0
67	20240626	194600	1882037	1374	1374	1374	1374	0
68	20240626	194500	1882037	1374	1374	1374	1374	0
69	20240626	194400	1882037	1374	1374	1374	1374	0
70	20240626	194300	1882037	1374	1374	1374	1374	0
71	20240626	194200	1882037	1374	1374	1374	1374	0
72	20240626	194100	1882037	1374	1374	1374	1374	0
73	20240626	194000	1882037	1374	1374	1374	1374	0
74	20240626	193900	1882037	1374	1374	1374	1374	0
75	20240626	193800	1882037	1374	1374	1374	1374	0
76	20240626	193700	1882037	1374	1374	1374	1374	0
77	20240626	193600	1882037	1374	1374	1374	1374	0
78	20240626	193500	1882037	1374	1374	1374	1374	0
79	20240626	193400	1882037	1374	1374	1374	1374	0
80	20240626	193300	1882037	1374	1374	1374	1374	0
81	20240626	193200	1882037	1374	1374	1374	1374	0
82	20240626	193100	1882037	1374	1374	1374	1374	0
83	20240626	193000	1882037	1374	1374	1374	1374	0
84	20240626	192900	1882037	1374	1374	1374	1374	0
85	20240626	192800	1882037	1374	1374	1374	1374	0
86	20240626	192700	1882037	1374	1374	1374	1374	0
87	20240626	192600	1882037	1374	1374	1374	1374	0
88	20240626	192500	1882037	1374	1374	1374	1374	0
89	20240626	192400	1882037	1374	1374	1374	1374	0
90	20240626	192300	1882037	1374	1374	1374	1374	0
91	20240626	192200	1882037	1374	1374	1374	1374	0
92	20240626	192100	1882037	1374	1374	1374	1374	200
93	20240626	192000	1882037	1374	1374	1374	1374	0
94	20240626	191900	1882037	1374	1374	1374	1374	0
95	20240626	191800	1882037	1374	1374	1374	1374	0
96	20240626	191700	1882037	1374	1374	1374	1374	0
97	20240626	191600	1882037	1374	1374	1374	1374	0
98	20240626	191500	1882037	1374	1374	1374	1374	0
99	20240626	191400	1882037	1374	1374	1374	1374	0
100	20240626	191300	1882037	1374	1374	1374	1374	0
101	20240626	191200	1882037	1374	1374	1374	1374	0
102	20240626	191100	1882037	1374	1374	1374	1374	0
103	20240626	191000	1882037	1374	1374	1374	1374	0
104	20240626	190900	1882037	1374	1374	1374	1374	0
105	20240626	190800	1882037	1374	1374	1374	1374	0
106	20240626	190700	1882037	1374	1374	1374	1374	0
107	20240626	190600	1882037	1374	1374	1374	1374	0
108	20240626	190500	1882037	1374	1374	1374	1374	0
109	20240626	190400	1882037	1374	1374	1374	1374	0
110	20240626	190300	1882037	1374	1374	1374	1374	0
111	20240626	190200	1882037	1374	1374	1374	1374	0
112	20240626	190100	1882037	1374	1374	1374	1374	0
113	20240626	190000	1882037	1374	1374	1374	1374	0
114	20240626	185900	1882037	1374	1374	1374	1374	0
115	20240626	185800	1882037	1374	1374	1374	1374	0
116	20240626	185700	1882037	1374	1374	1374	1374	0
117	20240626	185600	1882037	1374	1374	1374	1374	0
118	20240626	185500	1882037	1374	1374	1374	1374	0
119	20240626	185400	1882037	1374	1374	1374	1374	0
120	20240626	185300	1882037	1374	1374	1374	1374	0
121	20240626	185200	1882037	1374	1374	1374	1374	0
122	20240626	185100	1882037	1374	1374	1374	1374	200
123	20240626	185000	1882037	1374	1374	1374	1374	0
124	20240626	184900	1882037	1374	1374	1374	1374	0
125	20240626	184800	1882037	1374	1374	1374	1374	0
126	20240626	184700	1882037	1374	1374	1374	1374	0
127	20240626	184600	1882037	1374	1374	1374	1374	0
128	20240626	184500	1882037	1374	1374	1374	1374	0
129	20240626	184400	1882037	1374	1374	1374	1374	0
130	20240626	184300	1882037	1374	1374	1374	1374	0
131	20240626	184200	1882037	1374	1374	1374	1374	0
132	20240626	184100	1882037	1374	1374	1374	1374	0
133	20240626	184000	1882037	1374	1374	1374	1374	0
134	20240626	183900	1882037	1374	1374	1374	1374	0
135	20240626	183800	1882037	1374	1374	1374	1374	0
136	20240626	183700	1882037	1374	1374	1374	1374	0
137	20240626	183600	1882037	1374	1374	1374	1374	0
138	20240626	183500	1882037	1374	1374	1374	1374	0
139	20240626	183400	1882037	1374	1374	1374	1374	0
140	20240626	183300	1882037	1374	1374	1374	1374	0
141	20240626	183200	1882037	1374	1374	1374	1374	0
142	20240626	183100	1882037	1374	1374	1374	1374	0
143	20240626	183000	1882037	1374	1374	1374	1374	0
144	20240626	182900	1882037	1374	1374	1374	1374	0
145	20240626	182800	1882037	1374	1374	1374	1374	0
146	20240626	182700	1882037	1374	1374	1374	1374	0
147	20240626	182600	1882037	1374	1374	1374	1374	0
148	20240626	182500	1882037	1374	1374	1374	1374	0
149	20240626	182400	1882037	1374	1374	1374	1374	0
150	20240626	182300	1882037	1374	1374	1374	1374	0
151	20240626	182200	1882037	1374	1374	1374	1374	0
152	20240626	182100	1882037	1374	1374	1374	1374	200
153	20240626	182000	1882037	1374	1374	1374	1374	0
154	20240626	181900	1882037	1374	1374	1374	1374	0
155	20240626	181800	1882037	1374	1374	1374	1374	0
156	20240626	181700	1882037	1374	1374	1374	1374	0
157	20240626	181600	1882037	1374	1374	1374	1374	0
158	20240626	181500	1882037	1374	1374	1374	1374	0
159	20240626	181400	1882037	1374	1374	1374	1374	0
160	20240626	181300	1882037	1374	1374	1374	1374	0
161	20240626	181200	1882037	1374	1374	1374	1374	0
162	20240626	181100	1882037	1374	1374	1374	1374	0
163	20240626	181000	1882037	1374	1374	1374	1374	0
164	20240626	180900	1882037	1374	1374	1374	1374	0
165	20240626	180800	1882037	1374	1374	1374	1374	0
166	20240626	180700	1882037	1374	1374	1374	1374	0
167	20240626	180600	1882037	1374	1374	1374	1374	0
168	20240626	180500	1882037	1374	1374	1374	1374	0
169	20240626	180400	1882037	1374	1374	1374	1374	0
170	20240626	180300	1882037	1374	1374	1374	1374	0
171	20240626	180200	1882037	1374	1374	1374	1374	0
172	20240626	180100	1882037	1374	1374	1374	1374	0
173	20240626	180000	1882037	1374	1374	1374	1374	0
174	20240626	175900	1882037	1374	1374	1374	1374	0
175	20240626	175800	1882037	1374	1374	1374	1374	0
176	20240626	175700	1882037	1374	1374	1374	1374	0
177	20240626	175600	1882037	1374	1374	1374	1374	0
178	20240626	175500	1882037	1374	1374	1374	1374	0
179	20240626	175400	1882037	1374	1374	1374	1374	0
180	20240626	175300	1882037	1374	1374	1374	1374	0
181	20240626	175200	1882037	1374	1374	1374	1374	0
182	20240626	175100	1882037	1374	1374	1374	1374	200
183	20240626	175000	1882037	1374	1374	1374	1374	0
184	20240626	174900	1882037	1374	1374	1374	1374	0
185	20240626	174800	1882037	1374	1374	1374	1374	0
186	20240626	174700	1882037	1374	1374	1374	1374	0
187	20240626	174600	1882037	1374	1374	1374	1374	0
188	20240626	174500	1882037	1374	1374	1374	1374	0
189	20240626	174400	1882037	1374	1374	1374	1374	0
190	20240626	174300	1882037	1374	1374	1374	1374	0
191	20240626	174200	1882037	1374	1374	1374	1374	0
192	20240626	174100	1882037	1374	1374	1374	1374	0
193	20240626	174000	1882037	1374	1374	1374	1374	0
194	20240626	173900	1882037	1374	1374	1374	1374	0
195	20240626	173800	1882037	1374	1374	1374	1374	0
196	20240626	173700	1882037	1374	1374	1374	1374	0
197	20240626	173600	1882037	1374	1374	1374	1374	0
198	20240626	173500	1882037	1374	1374	1374	1374	0
199	20240626	173400	1882037	1374	1374	1374	1374	0
200	20240626	173300	1882037	1374	1374	1374	1374	0
201	20240626	173200	1882037	1374	1374	1374	1374	0
202	20240626	173100	1882037	1374	1374	1374	1374	0
203	20240626	173000	1882037	1374	1374	1374	1374	0
204	20240626	172900	1882037	1374	1374	1374	1374	0
205	20240626	172800	1882037	1374	1374	1374	1374	0
206	20240626	172700	1882037	1374	1374	1374	1374	0
207	20240626	172600	1882037	1374	1374	1374	1374	0
208	20240626	172500	1882037	1374	1374	1374	1374	0
209	20240626	172400	1882037	1374	1374	1374	1374	0
210	20240626	172300	1882037	1374	1374	1374	1374	0
211	20240626	172200	1882037	1374	1374	1374	1374	0
212	20240626	172100	1882037	1374	1374	1374	1374	200
213	20240626	172000	1882037	1374	1374	1374	1374	0
214	20240626	171900	1882037	1374	1374	1374	1374	0
215	20240626	171800	1882037	1374	1374	1374	1374	0
216	20240626	171700	1882037	1374	1374	1374	1374	0
217	20240626	171600	1882037	1374	1374	1374	1374	0
218	20240626	171500	1882037	1374	1374	1374	1374	0
219	20240626	171400	1882037	1374	1374	1374	1374	0
220	20240626	171300	1882037	1374	1374	1374	1374	0
221	20240626	171200	1882037	1374	1374	1374	1374	0
222	20240626	171100	1882037	1374	1374	1374	1374	0
223	20240626	171000	1882037	1374	1374	1374	1374	0
224	20240626	170900	1882037	1374	1374	1374	1374	0
225	20240626	170800	1882037	1374	1374	1374	1374	0
226	20240626	170700	1882037	1374	1374	1374	1374	0
227	20240626	170600	1882037	1374	1374	1374	1374	0
228	20240626	170500	1882037	1374	1374	1374	1374	0
229	20240626	170400	1882037	1374	1374	1374	1374	0
230	20240626	170300	1882037	1374	1374	1374	1374	0
231	20240626	170200	1882037	1374	1374	1374	1374	0
232	20240626	170100	1882037	1374	1374	1374	1374	0
233	20240626	170000	1882037	1374	1374	1374	1374	0
234	20240626	165900	1882037	1374	1374	1374	1374	0
235	20240626	165800	1882037	1374	1374	1374	1374	0
236	20240626	165700	1882037	1374	1374	1374	1374	0
237	20240626	165600	1882037	1374	1374	1374	1374	0
238	20240626	165500	1882037	1374	1374	1374	1374	0
239	20240626	165400	1882037	1374	1374	1374	1374	0
240	20240626	165300	1882037	1374	1374	1374	1374	0
241	20240626	165200	1882037	1374	1374	1374	1374	0
242	20240626	165100	1882037	1374	1374	1374	1374	200
243	20240626	165000	1882037	1374	1374	1374	1374	0
244	20240626	164900	1882037	1374	1374	1374	1374	0
245	20240626	164800	1882037	1374	1374	1374	1374	0
246	20240626	164700	1882037	1374	1374	1374	1374	0
247	20240626	164600	1882037	1374	1374	1374	1374	0
248	20240626	164500	1882037	1374	1374	1374	1374	0
249	20240626	164400	1882037	1374	1374	1374	1374	0
250	20240626	164300	1882037	1374	1374	1374	1374	0
251	20240626	164200	1882037	1374	1374	1374	1374	0
252	20240626	164100	1882037	1374	1374	1374	1374	0
253	20240626	164000	1882037	1374	1374	1374	1374	0
254	20240626	163900	1882037	1374	1374	1374	1374	0
255	20240626	163800	1882037	1374	1374	1374	1374	0
256	20240626	163700	1882037	1374	1374	1374	1374	0
257	20240626	163600	1882037	1374	1374	1374	1374	0
258	20240626	163500	1882037	1374	1374	1374	1374	0
259	20240626	163400	1882037	1374	1374	1374	1374	0
260	20240626	163300	1882037	1374	1374	1374	1374	0
261	20240626	163200	1882037	1374	1374	1374	1374	0
262	20240626	163100	1882037	1374	1374	1374	1374	0
263	20240626	163000	1882037	1374	1374	1374	1374	0
264	20240626	162900	1882037	1374	1374	1374	1374	0
265	20240626	162800	1882037	1374	1374	1374	1374	0
266	20240626	162700	1882037	1374	1374	1374	1374	0
267	20240626	162600	1882037	1374	1374	1374	1374	0
268	20240626	162500	1882037	1374	1374	1374	1374	0
269	20240626	162400	1882037	1374	1374	1374	1374	0
270	20240626	162300	1882037	1374	1374	1374	1374	0
271	20240626	162200	1882037	1374	1374	1374	1374	0
272	20240626	162100	1882037	1374	1374	1374	1374	200
273	20240626	162000	1882037	1374	1374	1374	1374	0
274	20240626	161900	1882037	1374	1374	1374	1374	0
275	20240626	161800	1882037	1374	1374	1374	1374	0
276	20240626	161700	1882037	1374	1374	1374	1374	0
277	20240626	161600	1882037	1374	1374	1374	1374	0
278	20240626	161500	1882037	1374	1374	1374	1374	0
279	20240626	161400	1882037	1374	1374	1374	1374	0
280	20240626	161300	1882037	1374	1374	1374	1374	0
281	20240626	161200	1882037	1374	1374	1374	1374	0
282	20240626	161100	1882037	1374	1374	1374	1374	0
283	20240626	161000	1882037	1374	1374	1374	1374	0
284	20240626	160900	1882037	1374	1374	1374	1374	0
285	20240626	160800	1882037	1374	1374	1374	1374	0
286	20240626	160700	1882037	1374	1374	1374	1374	0
287	20240626	160600	1882037	1374	1374	1374	1374	0
288	20240626	160500	1882037	1374	1374	1374	1374	0
289	20240626	160400	1882037	1374	1374	1374	1374	0
290	20240626	160300	1882037	1374	1374	1374	1374	0
291	20240626	160200	1882037	1374	1374	1374	1374	0
292	20240626	160100	1882037	1374	1374	1374	1374	0
293	20240626	160000	1882037	1374	1374	1374	1374	0
294	20240626	155900	1882037	1374	1374	1374	1374	0
295	20240626	155800	1882037	1374	1374	1374	1374	0
296	20240626	155700	1882037	1374	1374	1374	1374	0
297	20240626	155600	1882037	1374	1374	1374	1374	0
298	20240626	155500	1882037	1374	1374	1374	1374	0
299	20240626	155400	1882037	1374	1374	1374	1374	0
300	20240626	155300	1882037	1374	1374	1374	1374	0
301	20240626	155200	1882037	1374	1374	1374	1374	0
302	20240626	155100	1882037	1374	1374	1374	1374	200
303	20240626	155000	1882037	1374	1374	1374	1374	0
304	20240626	154900	1882037	1374	1374	1374	1374	0
305	20240626	154800	1882037	1374	1374	1374	1374	0
306	20240626	154700	1882037	1374	1374	1374	1374	0
307	20240626	154600	1882037	1374	1374	1374	1374	0
308	20240626	154500	1882037	1374	1374	1374	1374	0
309	20240626	154400	1882037	1374	1374	1374	1374	0
310	20240626	154300	1882037	1374	1374	1374	1374	0
311	20240626	154200	1882037	1374	1374	1374	1374	0
312	20240626	154100	1882037	1374	1374	1374	1374	0
313	20240626	154000	1882037	1374	1374	1374	1374	0
314	20240626	153900	1882037	1374	1374	1374	1374	0
315	20240626	153800	1882037	1374	1374	1374	1374	0
316	20240626	153700	1882037	1374	1374	1374	1374	0
317	20240626	153600	1882037	1374	1374	1374	1374	0
318	20240626	153500	1882037	1374	1374	1374	1374	0
319	20240626	153400	1882037	1374	1374	1374	1374	0
320	20240626	153300	1882037	1374	1374	1374	1374	0
321	20240626	153200	1882037	1374	1374	1374	1374	0
322	20240626	153100	1882037	1374	1374	1374	1374	0
323	20240626	153000	1882037	1374	1374	1374	1374	0
324	20240626	152900	1882037	1374	1374	1374	1374	0
325	20240626	152800	1882037	1374	1374	1374	1374	0
326	20240626	152700	1882037	1374	1374	1374	1374	0
327	20240626	152600	1882037	1374	1374	1374	1374	0
328	20240626	152500	1882037	1374	1374	1374	1374	0
329	20240626	152400	1882037	1374	1374	1374	1374	0
330	20240626	152300	1882037	1374	1374	1374	1374	0
331	20240626	152200	1882037	1374	1374	1374	1374	0
332	20240626	152100	1882037	1374	1374	1374	1374	0
333	20240626	152000	1882037	1374	1374	1374	1374	0
334	20240626	151900	1882037	1374	1374	1374	1374	0
335	20240626	151800	1882037	1374	1374	1374	1374	0
336	20240626	151700	1882037	1374	1374	1374	1374	0
337	20240626	151600	1882037	1374	1374	1374	1374	0
338	20240626	151500	1882037	1374	1374	1374	1374	0
339	20240626	151400	1882037	1374	1374	1374	1374	0
340	20240626	151300	1882037	1374	1374	1374	1374	0
341	20240626	151200	1882037	1374	1374	1374	1374	0
342	20240626	151100	1882037	1374	1374	1374	1374	0
343	20240626	151000	1882037	1374	1374	1374	1374	0
344	20240626	150900	1882037	1374	1374	1374	1374	0
345	20240626	150800	1882037	1374	1374	1374	1374	0
346	20240626	150700	1882037	1374	1374	1374	1374	0
347	20240626	150600	1882037	1374	1374	1374	1374	0
348	20240626	150500	1882037	1374	1374	1374	1374	0
349	20240626	150400	1882037	1374	1374	1374	1374	0
350	20240626	150300	1882037	1374	1374	1374	1374	0
351	20240626	150200	1882037	1374	1374	1374	1374	0
352	20240626	150100	1882037	1374	1374	1374	1374	0
353	20240626	150000	1882037	1374	1374	1374	1374	0
354	20240626	145900	1882037	1374	1374	1374	1374	0
355	20240626	145800	1882037	1374	1374	1374	1374	0
356	20240626	145700	1882037	1374	1374	1374	1374	0
357	20240626	145600	1882037	1374	1374	1374	1374	0
358	20240626	145500	1882037	1374	1374	1374	1374	0
359	20240626	145400	1882037	1374	1374	1374	1374	0
360	20240626	145300	1882037	1374	1374	1374	1374	0
361	20240626	145200	1882037	1374	1374	1374	1374	0
362	20240626	145100	1882037	1374	1374	1374	1374	0
363	20240626	145000	1882037	1374	1374	1374	1374	0
364	20240626	144900	1882037	1374	1374	1374	1374	0
365	20240626	144800	1882037	1374	1374	1374	1374	0
366	20240626	144700	1882037	1374	1374	1374	1374	0
367	20240626	144600	1882037	1374	1374	1374	1374	0
368	20240626	144500	1882037	1374	1374	1374	1374	0
369	20240626	144400	1882037	1374	1374	1374	1374	0
370	20240626	144300	1882037	1374	1374	1374	1374	200
371	20240626	144200	1607237	1374	1374	1374	1374	0
372	20240626	144100	1607237	1374	1374	1374	1374	0
373	20240626	144000	1607237	1374	1374	1374	1374	0
374	20240626	143900	1607237	1374	1374	1374	1374	0
375	20240626	143800	1607237	1374	1374	1374	1374	0
376	20240626	143700	1607237	1374	1374	1374	1374	0
377	20240626	143600	1607237	1374	1374	1374	1374	0
378	20240626	143500	1607237	1374	1374	1374	1374	0
379	20240626	143400	1607237	1374	1374	1374	1374	0
380	20240626	143300	1607237	1374	1374	1374	1374	0
381	20240626	143200	1607237	1374	1374	1374	1374	0
382	20240626	143100	1607237	1374	1374	1374	1374	0
383	20240626	143000	1607237	1374	1374	1374	1374	0
384	20240626	142900	1607237	1374	1374	1374	1374	0
385	20240626	142800	1607237	1374	1374	1374	1374	0
386	20240626	142700	1607237	1374	1374	1374	1374	0
387	20240626	142600	1607237	1374	1374	1374	1374	0
388	20240626	142500	1607237	1374	1374	1374	1374	0
389	20240626	142400	1607237	1374	1374	1374	1374	0
390	20240626	142300	1607237	1374	1374	1374	1374	0
391	20240626	142200	1607237	1374	1374	1374	1374	0
392	20240626	142100	1607237	1374	1374	1374	1374	0
393	20240626	142000	1607237	1374	1374	1374	1374	0
394	20240626	141900	1607237	1374	1374	1374	1374	0
395	20240626	141800	1607237	1374	1374	1374	1374	0
396	20240626	141700	1607237	1374	1374	1374	1374	0
397	20240626	141600	1607237	1374	1374	1374	1374	0
398	20240626	141500	1607237	1374	1374	1374	1374	0
399	20240626	141400	1607237	1374	1374	1374	1374	0
400	20240626	141300	1607237	1374	1374	1374	1374	0
401	20240626	141200	1607237	1374	1374	1374	1374	1
402	20240626	141100	1605863	1374	1374	1374	1374	99
403	20240626	141000	1469837	1374	1374	1374	1374	100
404	20240626	140900	1332437	1374	1374	1374	1374	0
405	20240626	140800	1332437	1374	1374	1374	1374	0
406	20240626	140700	1332437	1374	1374	1374	1374	1
407	20240626	140600	1331063	1499	1499	1499	1499	0
408	20240626	140500	1331063	1499	1499	1499	1499	0
409	20240626	140400	1331063	1499	1499	1499	1499	0
410	20240626	140300	1331063	1499	1499	1499	1499	0
411	20240626	140200	1331063	1499	1499	1499	1499	0
412	20240626	140100	1331063	1499	1499	1499	1499	0
413	20240626	140000	1331063	1499	1499	1499	1499	0
414	20240626	135900	1331063	1499	1499	1499	1499	0
415	20240626	135800	1331063	1499	1499	1499	1499	0
416	20240626	135700	1331063	1499	1499	1499	1499	0
417	20240626	135600	1331063	1499	1499	1499	1499	0
418	20240626	135500	1331063	1499	1499	1499	1499	0
419	20240626	135400	1331063	1499	1499	1499	1499	0
420	20240626	135300	1331063	1499	1499	1499	1499	0
421	20240626	135200	1331063	1499	1499	1499	1499	0
422	20240626	135100	1331063	1499	1499	1499	1499	0
423	20240626	135000	1331063	1499	1499	1499	1499	0
424	20240626	134900	1331063	1499	1499	1499	1499	0
425	20240626	134800	1331063	1499	1499	1499	1499	0
426	20240626	134700	1331063	1499	1499	1499	1499	0
427	20240626	134600	1331063	1499	1499	1499	1499	0
428	20240626	134500	1331063	1499	1499	1499	1499	0
429	20240626	134400	1331063	1499	1499	1499	1499	0
430	20240626	134300	1331063	1499	1499	1499	1499	0
431	20240626	134200	1331063	1499	1499	1499	1499	0
432	20240626	134100	1331063	1499	1499	1499	1499	0
433	20240626	134000	1331063	1499	1499	1499	1499	0
434	20240626	133900	1331063	1499	1499	1499	1499	0
435	20240626	133800	1331063	1499	1499	1499	1499	0
436	20240626	133700	1331063	1499	1499	1499	1499	0
437	20240626	133600	1331063	1499	1499	1499	1499	0
438	20240626	133500	1331063	1499	1499	1499	1499	0
439	20240626	133400	1331063	1499	1499	1499	1499	0
440	20240626	133300	1331063	1499	1499	1499	1499	0
441	20240626	133200	1331063	1499	1499	1499	1499	0
442	20240626	133100	1331063	1499	1499	1499	1499	0
443	20240626	133000	1331063	1499	1499	1499	1499	0
444	20240626	132900	1331063	1499	1499	1499	1499	0
445	20240626	132800	1331063	1499	1499	1499	1499	0
446	20240626	132700	1331063	1499	1499	1499	1499	0
447	20240626	132600	1331063	1499	1499	1499	1499	0
448	20240626	132500	1331063	1499	1499	1499	1499	0
449	20240626	132400	1331063	1499	1499	1499	1499	0
450	20240626	132300	1331063	1499	1499	1499	1499	0
451	20240626	132200	1331063	1499	1499	1499	1499	0
452	20240626	132100	1331063	1499	1499	1499	1499	0
453	20240626	132000	1331063	1499	1499	1499	1499	0
454	20240626	131900	1331063	1499	1499	1499	1499	0
455	20240626	131800	1331063	1499	1499	1499	1499	0
456	20240626	131700	1331063	1499	1499	1499	1499	0
457	20240626	131600	1331063	1499	1499	1499	1499	0
458	20240626	131500	1331063	1499	1499	1499	1499	0
459	20240626	131400	1331063	1499	1499	1499	1499	0
460	20240626	131300	1331063	1499	1499	1499	1499	0
461	20240626	131200	1331063	1499	1499	1499	1499	0
462	20240626	131100	1331063	1499	1499	1499	1499	0
463	20240626	131000	1331063	1499	1499	1499	1499	0
464	20240626	130900	1331063	1499	1499	1499	1499	0
465	20240626	130800	1331063	1499	1499	1499	1499	0
466	20240626	130700	1331063	1499	1499	1499	1499	0
467	20240626	130600	1331063	1499	1499	1499	1499	0
468	20240626	130500	1331063	1499	1499	1499	1499	0
469	20240626	130400	1331063	1499	1499	1499	1499	0
470	20240626	130300	1331063	1499	1499	1499	1499	0
471	20240626	130200	1331063	1499	1499	1499	1499	0
472	20240626	130100	1331063	1499	1499	1499	1499	0
473	20240626	130000	1331063	1499	1499	1499	1499	0
474	20240626	125900	1331063	1499	1499	1499	1499	0
475	20240626	125800	1331063	1499	1499	1499	1499	0
476	20240626	125700	1331063	1499	1499	1499	1499	0
477	20240626	125600	1331063	1499	1499	1499	1499	0
478	20240626	125500	1331063	1499	1499	1499	1499	0
479	20240626	125400	1331063	1499	1499	1499	1499	0
480	20240626	125300	1331063	1499	1499	1499	1499	0
481	20240626	125200	1331063	1499	1499	1499	1499	0
482	20240626	125100	1331063	1499	1499	1499	1499	0
483	20240626	125000	1331063	1499	1499	1499	1499	0
484	20240626	124900	1331063	1499	1499	1499	1499	0
485	20240626	124800	1331063	1499	1499	1499	1499	0
486	20240626	124700	1331063	1499	1499	1499	1499	0
487	20240626	124600	1331063	1499	1499	1499	1499	0
488	20240626	124500	1331063	1499	1499	1499	1499	0
489	20240626	124400	1331063	1499	1499	1499	1499	0
490	20240626	124300	1331063	1499	1499	1499	1499	0
491	20240626	124200	1331063	1499	1499	1499	1499	0
492	20240626	124100	1331063	1499	1499	1499	1499	1
493	20240626	124000	1329564	1374	1374	1374	1374	0
494	20240626	123900	1329564	1374	1374	1374	1374	0
495	20240626	123800	1329564	1374	1374	1374	1374	0
496	20240626	123700	1329564	1374	1374	1374	1374	0
497	20240626	123600	1329564	1374	1374	1374	1374	0
498	20240626	123500	1329564	1374	1374	1374	1374	0
499	20240626	123400	1329564	1374	1374	1374	1374	0
500	20240626	123300	1329564	1374	1374	1374	1374	101
501	20240626	123200	1190790	1374	1374	1374	1374	0
502	20240626	123100	1190790	1374	1374	1374	1374	0
503	20240626	123000	1190790	1374	1374	1374	1374	0
504	20240626	122900	1190790	1374	1374	1374	1374	0
505	20240626	122800	1190790	1374	1374	1374	1374	0
506	20240626	122700	1190790	1374	1374	1374	1374	243
507	20240626	122600	856908	1589	1589	1589	1589	0
508	20240626	122500	856908	1589	1589	1589	1589	0
509	20240626	122400	856908	1589	1589	1589	1589	0
510	20240626	122300	856908	1589	1589	1589	1589	0
511	20240626	122200	856908	1589	1589	1589	1589	0
512	20240626	122100	856908	1589	1589	1589	1589	0
513	20240626	122000	856908	1589	1589	1589	1589	0
514	20240626	121900	856908	1589	1589	1589	1589	0
515	20240626	121800	856908	1589	1589	1589	1589	0
516	20240626	121700	856908	1589	1589	1589	1589	0
517	20240626	121600	856908	1589	1589	1589	1589	0
518	20240626	121500	856908	1589	1589	1589	1589	0
519	20240626	121400	856908	1589	1589	1589	1589	0
520	20240626	121300	856908	1589	1589	1589	1589	0
521	20240626	121200	856908	1589	1589	1589	1589	0
522	20240626	121100	856908	1589	1589	1589	1589	0
523	20240626	121000	856908	1589	1589	1589	1589	0
524	20240626	120900	856908	1589	1589	1589	1589	0
525	20240626	120800	856908	1589	1589	1589	1589	0
526	20240626	120700	856908	1589	1589	1589	1589	0
527	20240626	120600	856908	1589	1589	1589	1589	0
528	20240626	120500	856908	1589	1589	1589	1589	0
529	20240626	120400	856908	1589	1589	1589	1589	0
530	20240626	120300	856908	1589	1589	1589	1589	0
531	20240626	120200	856908	1589	1589	1589	1589	0
532	20240626	120100	856908	1589	1589	1589	1589	0
533	20240626	120000	856908	1589	1589	1589	1589	0
534	20240626	115900	856908	1589	1589	1589	1589	0
535	20240626	115800	856908	1589	1589	1589	1589	0
536	20240626	115700	856908	1589	1589	1589	1589	0
537	20240626	115600	856908	1589	1589	1589	1589	0
538	20240626	115500	856908	1589	1589	1589	1589	0
539	20240626	115400	856908	1589	1589	1589	1589	0
540	20240626	115300	856908	1589	1589	1589	1589	0
541	20240626	115200	856908	1589	1589	1589	1589	0
542	20240626	115100	856908	1589	1589	1589	1589	0
543	20240626	115000	856908	1589	1589	1589	1589	0
544	20240626	114900	856908	1589	1589	1589	1589	0
545	20240626	114800	856908	1589	1589	1589	1589	0
546	20240626	114700	856908	1589	1589	1589	1589	0
547	20240626	114600	856908	1589	1589	1589	1589	0
548	20240626	114500	856908	1589	1589	1589	1589	0
549	20240626	114400	856908	1589	1589	1589	1589	0
550	20240626	114300	856908	1589	1589	1589	1589	0
551	20240626	114200	856908	1589	1589	1589	1589	1
552	20240626	114100	855319	1374	1374	1374	1374	0
553	20240626	114000	855319	1374	1374	1374	1374	0
554	20240626	113900	855319	1374	1374	1374	1374	0
555	20240626	113800	855319	1374	1374	1374	1374	0
556	20240626	113700	855319	1374	1374	1374	1374	0
557	20240626	113600	855319	1374	1374	1374	1374	0
558	20240626	113500	855319	1374	1374	1374	1374	0
559	20240626	113400	855319	1374	1374	1374	1374	0
560	20240626	113300	855319	1374	1374	1374	1374	0
561	20240626	113200	855319	1374	1374	1374	1374	0
562	20240626	113100	855319	1374	1374	1374	1374	0
563	20240626	113000	855319	1374	1374	1374	1374	0
564	20240626	112900	855319	1374	1374	1374	1374	0
565	20240626	112800	855319	1374	1374	1374	1374	0
566	20240626	112700	855319	1374	1374	1374	1374	0
567	20240626	112600	855319	1374	1374	1374	1374	0
568	20240626	112500	855319	1374	1374	1374	1374	0
569	20240626	112400	855319	1374	1374	1374	1374	0
570	20240626	112300	855319	1374	1374	1374	1374	0
571	20240626	112200	855319	1374	1374	1374	1374	0
572	20240626	112100	855319	1374	1374	1374	1374	0
573	20240626	112000	855319	1374	1374	1374	1374	0
574	20240626	111900	855319	1374	1374	1374	1374	100
575	20240626	111800	717919	1374	1403	1403	1374	480
576	20240626	111700	53199	1699	1699	1699	1699	0
577	20240626	111600	53199	1699	1699	1699	1699	0
578	20240626	111500	53199	1699	1699	1699	1699	0
579	20240626	111400	53199	1699	1699	1699	1699	0
580	20240626	111300	53199	1699	1699	1699	1699	0
581	20240626	111200	53199	1699	1699	1699	1699	0
582	20240626	111100	53199	1699	1699	1699	1699	0
583	20240626	111000	53199	1699	1699	1699	1699	0
584	20240626	110900	53199	1699	1699	1699	1699	0
585	20240626	110800	53199	1699	1699	1699	1699	0
586	20240626	110700	53199	1699	1699	1699	1699	0
587	20240626	110600	53199	1699	1699	1699	1699	0
588	20240626	110500	53199	1699	1699	1699	1699	1
589	20240626	110400	51500	1500	1500	1500	1500	0
590	20240626	110300	51500	1500	1500	1500	1500	0
591	20240626	110200	51500	1500	1500	1500	1500	0
592	20240626	110100	51500	1500	1500	1500	1500	0
593	20240626	110000	51500	1500	1500	1500	1500	0
594	20240626	105900	51500	1500	1500	1500	1500	0
595	20240626	105800	51500	1500	1500	1500	1500	0
596	20240626	105700	51500	1500	1500	1500	1500	0
597	20240626	105600	51500	1500	1500	1500	1500	0
598	20240626	105500	51500	1500	1500	1500	1500	0
599	20240626	105400	51500	1500	1500	1500	1500	0
600	20240626	105300	51500	1500	1500	1500	1500	0
601	20240626	105200	51500	1500	1500	1500	1500	0
602	20240626	105100	51500	1500	1500	1500	1500	0
603	20240626	105000	51500	1500	1500	1500	1500	0
604	20240626	104900	51500	1500	1500	1500	1500	0
605	20240626	104800	51500	1500	1500	1500	1500	0
606	20240626	104700	51500	1500	1500	1500	1500	0
607	20240626	104600	51500	1500	1500	1500	1500	0
608	20240626	104500	51500	1500	1500	1500	1500	0
609	20240626	104400	51500	1500	1500	1500	1500	0
610	20240626	104300	51500	1500	1500	1500	1500	0
611	20240626	104200	51500	1500	1500	1500	1500	0
612	20240626	104100	51500	1500	1500	1500	1500	0
613	20240626	104000	51500	1500	1500	1500	1500	0
614	20240626	103900	51500	1500	1500	1500	1500	0
615	20240626	103800	51500	1500	1600	1600	1500	20
616	20240626	103700	20500	1700	1700	1700	1700	0
617	20240626	103600	20500	1700	1700	1700	1700	0
618	20240626	103500	20500	1700	1700	1700	1700	0
619	20240626	103400	20500	1700	1700	1700	1700	0
620	20240626	103300	20500	1700	1700	1700	1700	0
621	20240626	103200	20500	1700	1700	1700	1700	0
622	20240626	103100	20500	1700	1700	1700	1700	0
623	20240626	103000	20500	1700	1700	1700	1700	0
624	20240626	102900	20500	1700	1700	1700	1700	0
625	20240626	102800	20500	1700	1700	1700	1700	0
626	20240626	102700	20500	1700	1700	1700	1700	0
627	20240626	102600	20500	1700	1700	1700	1700	0
628	20240626	102500	20500	1700	1700	1700	1700	0
629	20240626	102400	20500	1700	1700	1700	1700	0
630	20240626	102300	20500	1700	1700	1700	1700	0
631	20240626	102200	20500	1700	1700	1700	1700	0
632	20240626	102100	20500	1700	1700	1700	1700	0
633	20240626	102000	20500	1700	1700	1700	1700	0
634	20240626	101900	20500	1700	1700	1700	1700	0
635	20240626	101800	20500	1700	1700	1700	1700	0
636	20240626	101700	20500	1700	1700	1700	1700	0
637	20240626	101600	20500	1700	1700	1700	1700	0
638	20240626	101500	20500	1700	1700	1700	1700	0
639	20240626	101400	20500	1700	1700	1700	1700	0
640	20240626	101300	20500	1700	1700	1700	1700	0
641	20240626	101200	20500	1700	1700	1700	1700	0
642	20240626	101100	20500	1700	1700	1700	1700	0
643	20240626	101000	20500	1700	1700	1700	1700	0
644	20240626	100900	20500	1700	1700	1700	1700	0
645	20240626	100800	20500	1700	1700	1700	1700	0
646	20240626	100700	20500	1700	1700	1700	1700	0
647	20240626	100600	20500	1700	1700	1700	1700	0
648	20240626	100500	20500	1700	1700	1700	1700	0
649	20240626	100400	20500	1700	1700	1700	1700	0
650	20240626	100300	20500	1700	1700	1700	1700	0
651	20240626	100200	20500	1700	1700	1700	1700	0
652	20240626	100100	20500	1700	1700	1700	1700	0
653	20240626	100000	20500	1700	1700	1700	1700	0
654	20240626	095900	20500	1700	1700	1700	1700	0
655	20240626	095800	20500	1700	1700	1700	1700	0
656	20240626	095700	20500	1700	1700	1700	1700	0
657	20240626	095600	20500	1700	1700	1700	1700	0
658	20240626	095500	20500	1700	1700	1700	1700	0
659	20240626	095400	20500	1700	1700	1700	1700	0
660	20240626	095300	20500	1700	1700	1700	1700	0
661	20240626	095200	20500	1700	1700	1700	1700	0
662	20240626	095100	20500	1700	1700	1700	1700	0
663	20240626	095000	20500	1700	1700	1700	1700	0
664	20240626	094900	20500	1700	1700	1700	1700	0
665	20240626	094800	20500	1700	1700	1700	1700	0
666	20240626	094700	20500	1700	1700	1700	1700	0
667	20240626	094600	20500	1700	1700	1700	1700	0
668	20240626	094500	20500	1700	1700	1700	1700	0
669	20240626	094400	20500	1700	1700	1700	1700	0
670	20240626	094300	20500	1700	1700	1700	1700	0
671	20240626	094200	20500	1700	1700	1700	1700	0
672	20240626	094100	20500	1700	1700	1700	1700	0
673	20240626	094000	20500	1700	1700	1700	1700	0
674	20240626	093900	20500	1700	1700	1700	1700	0
675	20240626	093800	20500	1700	1700	1700	1700	1
676	20240626	093700	18800	1800	1800	1800	1800	0
677	20240626	093600	18800	1800	1800	1800	1800	0
678	20240626	093500	18800	1800	1800	1800	1800	0
679	20240626	093400	18800	1800	1800	1800	1800	0
680	20240626	093300	18800	1800	1800	1800	1800	0
681	20240626	093200	18800	1800	1800	1800	1800	0
682	20240626	093100	18800	1800	1800	1800	1800	0
683	20240626	093000	18800	1800	1800	1800	1800	0
684	20240626	092900	18800	1800	1800	1800	1800	0
685	20240626	092800	18800	1800	1800	1800	1800	0
686	20240626	092700	18800	1800	1800	1800	1800	0
687	20240626	092600	18800	1800	1800	1800	1800	0
688	20240626	092500	18800	1800	1800	1800	1800	0
689	20240626	092400	18800	1800	1800	1800	1800	0
690	20240626	092300	18800	1800	1800	1800	1800	0
691	20240626	092200	18800	1800	1800	1800	1800	0
692	20240626	092100	18800	1800	1800	1800	1800	0
693	20240626	092000	18800	1800	1800	1800	1800	0
694	20240626	091900	18800	1800	1800	1800	1800	0
695	20240626	091800	18800	1800	1800	1800	1800	0
696	20240626	091700	18800	1800	1800	1800	1800	0
697	20240626	091600	18800	1800	1800	1800	1800	0
698	20240626	091500	18800	1800	1800	1800	1800	0
699	20240626	091400	18800	1800	1800	1800	1800	0
700	20240626	091300	18800	1800	1700	1800	1700	11
701	20240626	091200	0	1616	1616	1616	1616	0
702	20240626	091100	0	1616	1616	1616	1616	0
703	20240626	091000	0	1616	1616	1616	1616	0
704	20240626	090900	0	1616	1616	1616	1616	0
705	20240626	090800	0	1616	1616	1616	1616	0
706	20240626	090700	0	1616	1616	1616	1616	0
707	20240626	090600	0	1616	1616	1616	1616	0
708	20240626	090500	0	1616	1616	1616	1616	0
709	20240626	090400	0	1616	1616	1616	1616	0
710	20240626	090300	0	1616	1616	1616	1616	0
711	20240626	090200	0	1616	1616	1616	1616	0
712	20240626	090100	0	1616	1616	1616	1616	0
713	20240626	090000	0	1616	1616	1616	1616	0