KissMeData/080530/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195500	73050439	1804	1804	1804	1804	1050
3	20240627	195400	73050439	1804	1804	1804	1804	0
4	20240627	195300	73050439	1804	1804	1804	1804	0
5	20240627	195200	73050439	1804	1804	1804	1804	0
6	20240627	195100	73050439	1804	1804	1804	1804	0
7	20240627	195000	73050439	1804	1804	1804	1804	0
8	20240627	194900	73050439	1804	1804	1804	1804	0
9	20240627	194800	73050439	1804	1804	1804	1804	0
10	20240627	194700	73050439	1804	1804	1804	1804	0
11	20240627	194600	73050439	1804	1804	1804	1804	0
12	20240627	194500	73050439	1804	1804	1804	1804	0
13	20240627	194400	73050439	1804	1804	1804	1804	0
14	20240627	194300	73050439	1804	1804	1804	1804	0
15	20240627	194200	73050439	1804	1804	1804	1804	0
16	20240627	194100	73050439	1804	1804	1804	1804	0
17	20240627	194000	73050439	1804	1804	1804	1804	0
18	20240627	193900	73050439	1804	1804	1804	1804	0
19	20240627	193800	73050439	1804	1804	1804	1804	0
20	20240627	193700	73050439	1804	1804	1804	1804	0
21	20240627	193600	73050439	1804	1804	1804	1804	0
22	20240627	193500	73050439	1804	1804	1804	1804	0
23	20240627	193400	73050439	1804	1804	1804	1804	0
24	20240627	193300	73050439	1804	1804	1804	1804	0
25	20240627	193200	73050439	1804	1804	1804	1804	0
26	20240627	193100	73050439	1804	1804	1804	1804	0
27	20240627	193000	73050439	1804	1804	1804	1804	0
28	20240627	192900	73050439	1804	1804	1804	1804	0
29	20240627	192800	73050439	1804	1804	1804	1804	0
30	20240627	192700	73050439	1804	1804	1804	1804	0
31	20240627	192600	73050439	1804	1804	1804	1804	0
32	20240627	192500	73050439	1804	1804	1804	1804	1050
33	20240627	192400	73050439	1804	1804	1804	1804	0
34	20240627	192300	73050439	1804	1804	1804	1804	0
35	20240627	192200	73050439	1804	1804	1804	1804	0
36	20240627	192100	73050439	1804	1804	1804	1804	0
37	20240627	192000	73050439	1804	1804	1804	1804	0
38	20240627	191900	73050439	1804	1804	1804	1804	0
39	20240627	191800	73050439	1804	1804	1804	1804	0
40	20240627	191700	73050439	1804	1804	1804	1804	0
41	20240627	191600	73050439	1804	1804	1804	1804	0
42	20240627	191500	73050439	1804	1804	1804	1804	0
43	20240627	191400	73050439	1804	1804	1804	1804	0
44	20240627	191300	73050439	1804	1804	1804	1804	0
45	20240627	191200	73050439	1804	1804	1804	1804	0
46	20240627	191100	73050439	1804	1804	1804	1804	0
47	20240627	191000	73050439	1804	1804	1804	1804	0
48	20240627	190900	73050439	1804	1804	1804	1804	0
49	20240627	190800	73050439	1804	1804	1804	1804	0
50	20240627	190700	73050439	1804	1804	1804	1804	0
51	20240627	190600	73050439	1804	1804	1804	1804	0
52	20240627	190500	73050439	1804	1804	1804	1804	0
53	20240627	190400	73050439	1804	1804	1804	1804	0
54	20240627	190300	73050439	1804	1804	1804	1804	0
55	20240627	190200	73050439	1804	1804	1804	1804	0
56	20240627	190100	73050439	1804	1804	1804	1804	0
57	20240627	190000	73050439	1804	1804	1804	1804	0
58	20240627	185900	73050439	1804	1804	1804	1804	0
59	20240627	185800	73050439	1804	1804	1804	1804	0
60	20240627	185700	73050439	1804	1804	1804	1804	0
61	20240627	185600	73050439	1804	1804	1804	1804	0
62	20240627	185500	73050439	1804	1804	1804	1804	1050
63	20240627	185400	73050439	1804	1804	1804	1804	0
64	20240627	185300	73050439	1804	1804	1804	1804	0
65	20240627	185200	73050439	1804	1804	1804	1804	0
66	20240627	185100	73050439	1804	1804	1804	1804	0
67	20240627	185000	73050439	1804	1804	1804	1804	0
68	20240627	184900	73050439	1804	1804	1804	1804	0
69	20240627	184800	73050439	1804	1804	1804	1804	0
70	20240627	184700	73050439	1804	1804	1804	1804	0
71	20240627	184600	73050439	1804	1804	1804	1804	0
72	20240627	184500	73050439	1804	1804	1804	1804	0
73	20240627	184400	73050439	1804	1804	1804	1804	0
74	20240627	184300	73050439	1804	1804	1804	1804	0
75	20240627	184200	73050439	1804	1804	1804	1804	0
76	20240627	184100	73050439	1804	1804	1804	1804	0
77	20240627	184000	73050439	1804	1804	1804	1804	0
78	20240627	183900	73050439	1804	1804	1804	1804	0
79	20240627	183800	73050439	1804	1804	1804	1804	0
80	20240627	183700	73050439	1804	1804	1804	1804	0
81	20240627	183600	73050439	1804	1804	1804	1804	0
82	20240627	183500	73050439	1804	1804	1804	1804	0
83	20240627	183400	73050439	1804	1804	1804	1804	0
84	20240627	183300	73050439	1804	1804	1804	1804	0
85	20240627	183200	73050439	1804	1804	1804	1804	0
86	20240627	183100	73050439	1804	1804	1804	1804	0
87	20240627	183000	73050439	1804	1804	1804	1804	0
88	20240627	182900	73050439	1804	1804	1804	1804	0
89	20240627	182800	73050439	1804	1804	1804	1804	0
90	20240627	182700	73050439	1804	1804	1804	1804	0
91	20240627	182600	73050439	1804	1804	1804	1804	0
92	20240627	182500	73050439	1804	1804	1804	1804	1050
93	20240627	182400	73050439	1804	1804	1804	1804	0
94	20240627	182300	73050439	1804	1804	1804	1804	0
95	20240627	182200	73050439	1804	1804	1804	1804	0
96	20240627	182100	73050439	1804	1804	1804	1804	0
97	20240627	182000	73050439	1804	1804	1804	1804	0
98	20240627	181900	73050439	1804	1804	1804	1804	0
99	20240627	181800	73050439	1804	1804	1804	1804	0
100	20240627	181700	73050439	1804	1804	1804	1804	0
101	20240627	181600	73050439	1804	1804	1804	1804	0
102	20240627	181500	73050439	1804	1804	1804	1804	0
103	20240627	181400	73050439	1804	1804	1804	1804	0
104	20240627	181300	73050439	1804	1804	1804	1804	0
105	20240627	181200	73050439	1804	1804	1804	1804	0
106	20240627	181100	73050439	1804	1804	1804	1804	0
107	20240627	181000	73050439	1804	1804	1804	1804	0
108	20240627	180900	73050439	1804	1804	1804	1804	0
109	20240627	180800	73050439	1804	1804	1804	1804	0
110	20240627	180700	73050439	1804	1804	1804	1804	0
111	20240627	180600	73050439	1804	1804	1804	1804	0
112	20240627	180500	73050439	1804	1804	1804	1804	0
113	20240627	180400	73050439	1804	1804	1804	1804	0
114	20240627	180300	73050439	1804	1804	1804	1804	0
115	20240627	180200	73050439	1804	1804	1804	1804	0
116	20240627	180100	73050439	1804	1804	1804	1804	0
117	20240627	180000	73050439	1804	1804	1804	1804	0
118	20240627	175900	73050439	1804	1804	1804	1804	0
119	20240627	175800	73050439	1804	1804	1804	1804	0
120	20240627	175700	73050439	1804	1804	1804	1804	0
121	20240627	175600	73050439	1804	1804	1804	1804	0
122	20240627	175500	73050439	1804	1804	1804	1804	1050
123	20240627	175400	73050439	1804	1804	1804	1804	0
124	20240627	175300	73050439	1804	1804	1804	1804	0
125	20240627	175200	73050439	1804	1804	1804	1804	0
126	20240627	175100	73050439	1804	1804	1804	1804	0
127	20240627	175000	73050439	1804	1804	1804	1804	0
128	20240627	174900	73050439	1804	1804	1804	1804	0
129	20240627	174800	73050439	1804	1804	1804	1804	0
130	20240627	174700	73050439	1804	1804	1804	1804	0
131	20240627	174600	73050439	1804	1804	1804	1804	0
132	20240627	174500	73050439	1804	1804	1804	1804	0
133	20240627	174400	73050439	1804	1804	1804	1804	0
134	20240627	174300	73050439	1804	1804	1804	1804	0
135	20240627	174200	73050439	1804	1804	1804	1804	0
136	20240627	174100	73050439	1804	1804	1804	1804	0
137	20240627	174000	73050439	1804	1804	1804	1804	0
138	20240627	173900	73050439	1804	1804	1804	1804	0
139	20240627	173800	73050439	1804	1804	1804	1804	0
140	20240627	173700	73050439	1804	1804	1804	1804	0
141	20240627	173600	73050439	1804	1804	1804	1804	0
142	20240627	173500	73050439	1804	1804	1804	1804	0
143	20240627	173400	73050439	1804	1804	1804	1804	0
144	20240627	173300	73050439	1804	1804	1804	1804	0
145	20240627	173200	73050439	1804	1804	1804	1804	0
146	20240627	173100	73050439	1804	1804	1804	1804	0
147	20240627	173000	73050439	1804	1804	1804	1804	0
148	20240627	172900	73050439	1804	1804	1804	1804	0
149	20240627	172800	73050439	1804	1804	1804	1804	0
150	20240627	172700	73050439	1804	1804	1804	1804	0
151	20240627	172600	73050439	1804	1804	1804	1804	0
152	20240627	172500	73050439	1804	1804	1804	1804	1050
153	20240627	172400	73050439	1804	1804	1804	1804	0
154	20240627	172300	73050439	1804	1804	1804	1804	0
155	20240627	172200	73050439	1804	1804	1804	1804	0
156	20240627	172100	73050439	1804	1804	1804	1804	0
157	20240627	172000	73050439	1804	1804	1804	1804	0
158	20240627	171900	73050439	1804	1804	1804	1804	0
159	20240627	171800	73050439	1804	1804	1804	1804	0
160	20240627	171700	73050439	1804	1804	1804	1804	0
161	20240627	171600	73050439	1804	1804	1804	1804	0
162	20240627	171500	73050439	1804	1804	1804	1804	0
163	20240627	171400	73050439	1804	1804	1804	1804	0
164	20240627	171300	73050439	1804	1804	1804	1804	0
165	20240627	171200	73050439	1804	1804	1804	1804	0
166	20240627	171100	73050439	1804	1804	1804	1804	0
167	20240627	171000	73050439	1804	1804	1804	1804	0
168	20240627	170900	73050439	1804	1804	1804	1804	0
169	20240627	170800	73050439	1804	1804	1804	1804	0
170	20240627	170700	73050439	1804	1804	1804	1804	0
171	20240627	170600	73050439	1804	1804	1804	1804	0
172	20240627	170500	73050439	1804	1804	1804	1804	0
173	20240627	170400	73050439	1804	1804	1804	1804	0
174	20240627	170300	73050439	1804	1804	1804	1804	0
175	20240627	170200	73050439	1804	1804	1804	1804	0
176	20240627	170100	73050439	1804	1804	1804	1804	0
177	20240627	170000	73050439	1804	1804	1804	1804	0
178	20240627	165900	73050439	1804	1804	1804	1804	0
179	20240627	165800	73050439	1804	1804	1804	1804	0
180	20240627	165700	73050439	1804	1804	1804	1804	0
181	20240627	165600	73050439	1804	1804	1804	1804	0
182	20240627	165500	73050439	1804	1804	1804	1804	1050
183	20240627	165400	73050439	1804	1804	1804	1804	0
184	20240627	165300	73050439	1804	1804	1804	1804	0
185	20240627	165200	73050439	1804	1804	1804	1804	0
186	20240627	165100	73050439	1804	1804	1804	1804	0
187	20240627	165000	73050439	1804	1804	1804	1804	0
188	20240627	164900	73050439	1804	1804	1804	1804	0
189	20240627	164800	73050439	1804	1804	1804	1804	0
190	20240627	164700	73050439	1804	1804	1804	1804	0
191	20240627	164600	73050439	1804	1804	1804	1804	0
192	20240627	164500	73050439	1804	1804	1804	1804	0
193	20240627	164400	73050439	1804	1804	1804	1804	0
194	20240627	164300	73050439	1804	1804	1804	1804	0
195	20240627	164200	73050439	1804	1804	1804	1804	0
196	20240627	164100	73050439	1804	1804	1804	1804	0
197	20240627	164000	73050439	1804	1804	1804	1804	0
198	20240627	163900	73050439	1804	1804	1804	1804	0
199	20240627	163800	73050439	1804	1804	1804	1804	0
200	20240627	163700	73050439	1804	1804	1804	1804	0
201	20240627	163600	73050439	1804	1804	1804	1804	0
202	20240627	163500	73050439	1804	1804	1804	1804	0
203	20240627	163400	73050439	1804	1804	1804	1804	0
204	20240627	163300	73050439	1804	1804	1804	1804	0
205	20240627	163200	73050439	1804	1804	1804	1804	0
206	20240627	163100	73050439	1804	1804	1804	1804	0
207	20240627	163000	73050439	1804	1804	1804	1804	0
208	20240627	162900	73050439	1804	1804	1804	1804	0
209	20240627	162800	73050439	1804	1804	1804	1804	0
210	20240627	162700	73050439	1804	1804	1804	1804	0
211	20240627	162600	73050439	1804	1804	1804	1804	0
212	20240627	162500	73050439	1804	1804	1804	1804	1050
213	20240627	162400	73050439	1804	1804	1804	1804	0
214	20240627	162300	73050439	1804	1804	1804	1804	0
215	20240627	162200	73050439	1804	1804	1804	1804	0
216	20240627	162100	73050439	1804	1804	1804	1804	0
217	20240627	162000	73050439	1804	1804	1804	1804	0
218	20240627	161900	73050439	1804	1804	1804	1804	0
219	20240627	161800	73050439	1804	1804	1804	1804	0
220	20240627	161700	73050439	1804	1804	1804	1804	0
221	20240627	161600	73050439	1804	1804	1804	1804	0
222	20240627	161500	73050439	1804	1804	1804	1804	0
223	20240627	161400	73050439	1804	1804	1804	1804	0
224	20240627	161300	73050439	1804	1804	1804	1804	0
225	20240627	161200	73050439	1804	1804	1804	1804	0
226	20240627	161100	73050439	1804	1804	1804	1804	0
227	20240627	161000	73050439	1804	1804	1804	1804	0
228	20240627	160900	73050439	1804	1804	1804	1804	0
229	20240627	160800	73050439	1804	1804	1804	1804	0
230	20240627	160700	73050439	1804	1804	1804	1804	0
231	20240627	160600	73050439	1804	1804	1804	1804	0
232	20240627	160500	73050439	1804	1804	1804	1804	0
233	20240627	160400	73050439	1804	1804	1804	1804	0
234	20240627	160300	73050439	1804	1804	1804	1804	0
235	20240627	160200	73050439	1804	1804	1804	1804	0
236	20240627	160100	73050439	1804	1804	1804	1804	0
237	20240627	160000	73050439	1804	1804	1804	1804	0
238	20240627	155900	73050439	1804	1804	1804	1804	0
239	20240627	155800	73050439	1804	1804	1804	1804	0
240	20240627	155700	73050439	1804	1804	1804	1804	0
241	20240627	155600	73050439	1804	1804	1804	1804	0
242	20240627	155500	73050439	1804	1804	1804	1804	1050
243	20240627	155400	73050439	1804	1804	1804	1804	0
244	20240627	155300	73050439	1804	1804	1804	1804	0
245	20240627	155200	73050439	1804	1804	1804	1804	0
246	20240627	155100	73050439	1804	1804	1804	1804	0
247	20240627	155000	73050439	1804	1804	1804	1804	0
248	20240627	154900	73050439	1804	1804	1804	1804	0
249	20240627	154800	73050439	1804	1804	1804	1804	0
250	20240627	154700	73050439	1804	1804	1804	1804	0
251	20240627	154600	73050439	1804	1804	1804	1804	0
252	20240627	154500	73050439	1804	1804	1804	1804	0
253	20240627	154400	73050439	1804	1804	1804	1804	0
254	20240627	154300	73050439	1804	1804	1804	1804	0
255	20240627	154200	73050439	1804	1804	1804	1804	0
256	20240627	154100	73050439	1804	1804	1804	1804	0
257	20240627	154000	73050439	1804	1804	1804	1804	0
258	20240627	153900	73050439	1804	1804	1804	1804	0
259	20240627	153800	73050439	1804	1804	1804	1804	0
260	20240627	153700	73050439	1804	1804	1804	1804	0
261	20240627	153600	73050439	1804	1804	1804	1804	0
262	20240627	153500	73050439	1804	1804	1804	1804	0
263	20240627	153400	73050439	1804	1804	1804	1804	0
264	20240627	153300	73050439	1804	1804	1804	1804	0
265	20240627	153200	73050439	1804	1804	1804	1804	0
266	20240627	153100	73050439	1804	1804	1804	1804	0
267	20240627	153000	73050439	1804	1804	1804	1804	1050
268	20240627	152900	71156239	1781	1781	1781	1781	0
269	20240627	152800	71156239	1781	1781	1781	1781	0
270	20240627	152700	71156239	1781	1781	1781	1781	0
271	20240627	152600	71156239	1781	1781	1781	1781	0
272	20240627	152500	71156239	1781	1781	1781	1781	0
273	20240627	152400	71156239	1781	1781	1781	1781	0
274	20240627	152300	71156239	1781	1781	1781	1781	0
275	20240627	152200	71156239	1781	1781	1781	1781	0
276	20240627	152100	71156239	1781	1781	1781	1781	0
277	20240627	152000	71156239	1781	1781	1781	1781	0
278	20240627	151900	71156239	1781	1783	1783	1781	544
279	20240627	151800	70186910	1793	1793	1793	1793	0
280	20240627	151700	70186910	1793	1793	1793	1793	1
281	20240627	151600	70185117	1783	1783	1783	1783	0
282	20240627	151500	70185117	1783	1783	1783	1783	191
283	20240627	151400	69844564	1798	1798	1798	1798	1
284	20240627	151300	69842766	1786	1786	1786	1785	2642
285	20240627	151200	65126551	1804	1804	1804	1804	0
286	20240627	151100	65126551	1804	1798	1804	1798	77
287	20240627	151000	64987843	1799	1799	1799	1799	1
288	20240627	150900	64986044	1800	1792	1800	1792	154
289	20240627	150800	64709564	1791	1793	1794	1791	12
290	20240627	150700	64688045	1784	1794	1794	1784	1059
291	20240627	150600	62798652	1795	1795	1796	1793	107
292	20240627	150500	62606690	1796	1797	1797	1796	3
293	20240627	150400	62601301	1795	1795	1795	1795	0
294	20240627	150300	62601301	1795	1795	1795	1795	0
295	20240627	150200	62601301	1795	1795	1795	1795	0
296	20240627	150100	62601301	1795	1794	1795	1794	288
297	20240627	150000	62084371	1789	1789	1789	1789	3
298	20240627	145900	62079004	1789	1789	1789	1789	52
299	20240627	145800	61985976	1785	1785	1785	1785	0
300	20240627	145700	61985976	1785	1785	1785	1785	0
301	20240627	145600	61985976	1785	1785	1785	1785	0
302	20240627	145500	61985976	1785	1785	1785	1785	0
303	20240627	145400	61985976	1785	1785	1785	1785	500
304	20240627	145300	61093476	1798	1798	1798	1798	0
305	20240627	145200	61093476	1798	1798	1798	1798	0
306	20240627	145100	61093476	1798	1798	1798	1798	0
307	20240627	145000	61093476	1798	1798	1798	1798	0
308	20240627	144900	61093476	1798	1798	1798	1798	0
309	20240627	144800	61093476	1798	1798	1798	1798	0
310	20240627	144700	61093476	1798	1798	1798	1798	0
311	20240627	144600	61093476	1798	1798	1798	1798	0
312	20240627	144500	61093476	1798	1798	1798	1798	0
313	20240627	144400	61093476	1798	1798	1798	1798	1
314	20240627	144300	61091678	1785	1786	1786	1785	1437
315	20240627	144200	58526611	1800	1800	1800	1800	0
316	20240627	144100	58526611	1800	1800	1800	1800	0
317	20240627	144000	58526611	1800	1800	1800	1800	200
318	20240627	143900	58166611	1790	1790	1790	1790	100
319	20240627	143800	57987611	1790	1790	1790	1790	0
320	20240627	143700	57987611	1790	1790	1790	1790	200
321	20240627	143600	57629611	1785	1785	1785	1785	0
322	20240627	143500	57629611	1785	1785	1785	1785	0
323	20240627	143400	57629611	1785	1785	1785	1785	0
324	20240627	143300	57629611	1785	1785	1785	1785	0
325	20240627	143200	57629611	1785	1785	1785	1785	2
326	20240627	143100	57626041	1790	1790	1790	1790	0
327	20240627	143000	57626041	1790	1790	1790	1790	8
328	20240627	142900	57611721	1790	1789	1790	1789	19
329	20240627	142800	57577721	1789	1789	1789	1789	40
330	20240627	142700	57506161	1785	1785	1785	1785	1
331	20240627	142600	57504376	1789	1789	1789	1789	50
332	20240627	142500	57414926	1786	1786	1786	1786	100
333	20240627	142400	57236326	1786	1786	1786	1786	10
334	20240627	142300	57218466	1786	1786	1786	1786	0
335	20240627	142200	57218466	1786	1786	1786	1786	5
336	20240627	142100	57209536	1787	1795	1795	1787	4407
337	20240627	142000	49316010	1795	1795	1795	1795	0
338	20240627	141900	49316010	1795	1795	1795	1795	2005
339	20240627	141800	45717035	1796	1796	1796	1796	742
340	20240627	141700	44384403	1802	1802	1802	1802	32
341	20240627	141600	44326739	1802	1802	1802	1802	0
342	20240627	141500	44326739	1802	1802	1802	1802	0
343	20240627	141400	44326739	1802	1802	1802	1802	1
344	20240627	141300	44324937	1796	1796	1796	1796	570
345	20240627	141200	43301217	1796	1796	1796	1796	0
346	20240627	141100	43301217	1796	1796	1796	1796	0
347	20240627	141000	43301217	1796	1796	1796	1796	0
348	20240627	140900	43301217	1796	1796	1796	1796	0
349	20240627	140800	43301217	1796	1796	1796	1796	0
350	20240627	140700	43301217	1796	1796	1796	1796	0
351	20240627	140600	43301217	1796	1796	1796	1796	252
352	20240627	140500	42848625	1796	1796	1796	1796	0
353	20240627	140400	42848625	1796	1796	1796	1796	0
354	20240627	140300	42848625	1796	1796	1796	1796	0
355	20240627	140200	42848625	1796	1796	1796	1796	0
356	20240627	140100	42848625	1796	1796	1796	1796	0
357	20240627	140000	42848625	1796	1796	1796	1796	0
358	20240627	135900	42848625	1796	1796	1796	1796	0
359	20240627	135800	42848625	1796	1796	1796	1796	0
360	20240627	135700	42848625	1796	1796	1796	1796	0
361	20240627	135600	42848625	1796	1796	1796	1796	0
362	20240627	135500	42848625	1796	1796	1796	1796	0
363	20240627	135400	42848625	1796	1796	1796	1796	0
364	20240627	135300	42848625	1796	1796	1796	1796	0
365	20240627	135200	42848625	1796	1796	1796	1796	0
366	20240627	135100	42848625	1796	1796	1796	1796	0
367	20240627	135000	42848625	1796	1796	1796	1796	75
368	20240627	134900	42713925	1797	1797	1797	1797	0
369	20240627	134800	42713925	1797	1797	1797	1797	65
370	20240627	134700	42597120	1798	1798	1798	1798	65
371	20240627	134600	42480250	1799	1799	1799	1799	0
372	20240627	134500	42480250	1799	1799	1799	1799	0
373	20240627	134400	42480250	1799	1800	1800	1799	1665
374	20240627	134300	39484895	1800	1801	1801	1800	705
375	20240627	134200	38215890	1801	1801	1801	1801	0
376	20240627	134100	38215890	1801	1801	1801	1801	0
377	20240627	134000	38215890	1801	1801	1801	1801	0
378	20240627	133900	38215890	1801	1801	1801	1801	0
379	20240627	133800	38215890	1801	1801	1801	1801	0
380	20240627	133700	38215890	1801	1801	1801	1801	0
381	20240627	133600	38215890	1801	1801	1801	1801	0
382	20240627	133500	38215890	1801	1801	1801	1801	0
383	20240627	133400	38215890	1801	1801	1801	1801	0
384	20240627	133300	38215890	1801	1801	1801	1801	0
385	20240627	133200	38215890	1801	1801	1801	1801	0
386	20240627	133100	38215890	1801	1801	1801	1801	0
387	20240627	133000	38215890	1801	1801	1801	1801	10
388	20240627	132900	38197880	1801	1801	1801	1801	181
389	20240627	132800	37871899	1802	1802	1802	1802	0
390	20240627	132700	37871899	1802	1802	1802	1802	0
391	20240627	132600	37871899	1802	1802	1802	1802	0
392	20240627	132500	37871899	1802	1802	1802	1802	0
393	20240627	132400	37871899	1802	1802	1802	1802	0
394	20240627	132300	37871899	1802	1802	1802	1802	0
395	20240627	132200	37871899	1802	1803	1809	1802	11
396	20240627	132100	37852065	1809	1809	1809	1809	0
397	20240627	132000	37852065	1809	1809	1809	1809	0
398	20240627	131900	37852065	1809	1809	1809	1809	0
399	20240627	131800	37852065	1809	1809	1809	1809	0
400	20240627	131700	37852065	1809	1809	1809	1809	0
401	20240627	131600	37852065	1809	1809	1809	1809	0
402	20240627	131500	37852065	1809	1809	1809	1809	0
403	20240627	131400	37852065	1809	1809	1809	1809	0
404	20240627	131300	37852065	1809	1809	1809	1809	0
405	20240627	131200	37852065	1809	1809	1809	1809	0
406	20240627	131100	37852065	1809	1809	1809	1809	0
407	20240627	131000	37852065	1809	1809	1809	1809	0
408	20240627	130900	37852065	1809	1809	1809	1809	0
409	20240627	130800	37852065	1809	1809	1809	1809	0
410	20240627	130700	37852065	1809	1809	1809	1809	0
411	20240627	130600	37852065	1809	1809	1809	1809	0
412	20240627	130500	37852065	1809	1809	1809	1809	0
413	20240627	130400	37852065	1809	1809	1809	1809	0
414	20240627	130300	37852065	1809	1809	1809	1809	0
415	20240627	130200	37852065	1809	1809	1809	1809	0
416	20240627	130100	37852065	1809	1809	1809	1809	0
417	20240627	130000	37852065	1809	1809	1809	1809	0
418	20240627	125900	37852065	1809	1809	1809	1809	143
419	20240627	125800	37593378	1800	1800	1800	1800	0
420	20240627	125700	37593378	1800	1800	1800	1800	0
421	20240627	125600	37593378	1800	1800	1800	1800	0
422	20240627	125500	37593378	1800	1800	1800	1800	0
423	20240627	125400	37593378	1800	1800	1800	1800	0
424	20240627	125300	37593378	1800	1800	1800	1800	0
425	20240627	125200	37593378	1800	1800	1800	1800	0
426	20240627	125100	37593378	1800	1800	1800	1800	0
427	20240627	125000	37593378	1800	1800	1800	1800	0
428	20240627	124900	37593378	1800	1800	1800	1800	189
429	20240627	124800	37253178	1800	1800	1800	1800	0
430	20240627	124700	37253178	1800	1800	1800	1800	0
431	20240627	124600	37253178	1800	1800	1800	1800	0
432	20240627	124500	37253178	1800	1800	1800	1800	0
433	20240627	124400	37253178	1800	1800	1800	1800	0
434	20240627	124300	37253178	1800	1800	1800	1800	0
435	20240627	124200	37253178	1800	1800	1800	1800	0
436	20240627	124100	37253178	1800	1800	1800	1800	0
437	20240627	124000	37253178	1800	1802	1802	1800	5797
438	20240627	123900	26815741	1802	1802	1802	1802	0
439	20240627	123800	26815741	1802	1802	1802	1802	0
440	20240627	123700	26815741	1802	1802	1802	1802	0
441	20240627	123600	26815741	1802	1802	1802	1802	0
442	20240627	123500	26815741	1802	1802	1802	1802	0
443	20240627	123400	26815741	1802	1802	1802	1802	0
444	20240627	123300	26815741	1802	1802	1802	1802	0
445	20240627	123200	26815741	1802	1802	1802	1802	0
446	20240627	123100	26815741	1802	1802	1802	1802	0
447	20240627	123000	26815741	1802	1802	1802	1802	0
448	20240627	122900	26815741	1802	1802	1802	1802	66
449	20240627	122800	26696809	1802	1802	1802	1802	0
450	20240627	122700	26696809	1802	1802	1802	1802	0
451	20240627	122600	26696809	1802	1802	1802	1802	0
452	20240627	122500	26696809	1802	1802	1802	1802	0
453	20240627	122400	26696809	1802	1802	1802	1802	0
454	20240627	122300	26696809	1802	1802	1802	1802	0
455	20240627	122200	26696809	1802	1802	1802	1802	0
456	20240627	122100	26696809	1802	1802	1802	1802	0
457	20240627	122000	26696809	1802	1802	1802	1802	0
458	20240627	121900	26696809	1802	1802	1802	1802	0
459	20240627	121800	26696809	1802	1802	1802	1802	0
460	20240627	121700	26696809	1802	1802	1802	1802	25
461	20240627	121600	26651759	1802	1802	1802	1802	0
462	20240627	121500	26651759	1802	1802	1802	1802	0
463	20240627	121400	26651759	1802	1802	1802	1802	0
464	20240627	121300	26651759	1802	1802	1802	1802	10
465	20240627	121200	26633739	1802	1802	1802	1802	0
466	20240627	121100	26633739	1802	1802	1802	1802	0
467	20240627	121000	26633739	1802	1802	1802	1802	0
468	20240627	120900	26633739	1802	1802	1802	1802	0
469	20240627	120800	26633739	1802	1802	1802	1802	828
470	20240627	120700	25141683	1802	1802	1802	1802	0
471	20240627	120600	25141683	1802	1802	1802	1802	0
472	20240627	120500	25141683	1802	1802	1802	1802	2
473	20240627	120400	25138079	1801	1801	1801	1801	0
474	20240627	120300	25138079	1801	1802	1802	1801	1500
475	20240627	120200	22436513	1801	1801	1801	1801	0
476	20240627	120100	22436513	1801	1801	1801	1801	0
477	20240627	120000	22436513	1801	1801	1801	1801	0
478	20240627	115900	22436513	1801	1801	1801	1801	220
479	20240627	115800	22040293	1801	1801	1801	1801	0
480	20240627	115700	22040293	1801	1801	1801	1801	0
481	20240627	115600	22040293	1801	1801	1801	1801	0
482	20240627	115500	22040293	1801	1801	1801	1801	0
483	20240627	115400	22040293	1801	1801	1801	1801	0
484	20240627	115300	22040293	1801	1801	1801	1801	0
485	20240627	115200	22040293	1801	1801	1801	1801	0
486	20240627	115100	22040293	1801	1801	1801	1801	0
487	20240627	115000	22040293	1801	1802	1802	1801	2128
488	20240627	114900	18206765	1802	1806	1806	1802	1046
489	20240627	114800	16321483	1808	1808	1808	1808	0
490	20240627	114700	16321483	1808	1808	1808	1808	0
491	20240627	114600	16321483	1808	1808	1808	1808	0
492	20240627	114500	16321483	1808	1808	1808	1808	0
493	20240627	114400	16321483	1808	1808	1808	1808	0
494	20240627	114300	16321483	1808	1808	1808	1808	0
495	20240627	114200	16321483	1808	1808	1808	1808	0
496	20240627	114100	16321483	1808	1808	1808	1808	0
497	20240627	114000	16321483	1808	1808	1808	1808	0
498	20240627	113900	16321483	1808	1808	1808	1808	105
499	20240627	113800	16131643	1813	1813	1813	1813	0
500	20240627	113700	16131643	1813	1813	1813	1813	0
501	20240627	113600	16131643	1813	1813	1813	1813	50
502	20240627	113500	16040993	1813	1812	1813	1812	70
503	20240627	113400	15914138	1807	1807	1807	1807	0
504	20240627	113300	15914138	1807	1807	1807	1807	0
505	20240627	113200	15914138	1807	1807	1807	1807	0
506	20240627	113100	15914138	1807	1807	1807	1807	0
507	20240627	113000	15914138	1807	1807	1807	1807	0
508	20240627	112900	15914138	1807	1807	1807	1807	0
509	20240627	112800	15914138	1807	1807	1807	1807	0
510	20240627	112700	15914138	1807	1807	1807	1807	0
511	20240627	112600	15914138	1807	1807	1807	1807	0
512	20240627	112500	15914138	1807	1807	1807	1807	0
513	20240627	112400	15914138	1807	1807	1807	1807	72
514	20240627	112300	15784034	1813	1813	1813	1813	0
515	20240627	112200	15784034	1813	1813	1813	1813	0
516	20240627	112100	15784034	1813	1813	1813	1813	0
517	20240627	112000	15784034	1813	1813	1813	1813	0
518	20240627	111900	15784034	1813	1813	1813	1813	0
519	20240627	111800	15784034	1813	1813	1813	1813	0
520	20240627	111700	15784034	1813	1813	1813	1813	0
521	20240627	111600	15784034	1813	1813	1813	1813	0
522	20240627	111500	15784034	1813	1813	1813	1813	0
523	20240627	111400	15784034	1813	1813	1813	1813	0
524	20240627	111300	15784034	1813	1813	1813	1813	0
525	20240627	111200	15784034	1813	1813	1813	1813	0
526	20240627	111100	15784034	1813	1813	1813	1813	0
527	20240627	111000	15784034	1813	1813	1813	1813	0
528	20240627	110900	15784034	1813	1813	1813	1813	0
529	20240627	110800	15784034	1813	1813	1813	1813	1
530	20240627	110700	15782221	1806	1806	1806	1806	0
531	20240627	110600	15782221	1806	1806	1806	1806	0
532	20240627	110500	15782221	1806	1806	1806	1806	0
533	20240627	110400	15782221	1806	1806	1806	1806	0
534	20240627	110300	15782221	1806	1806	1806	1806	0
535	20240627	110200	15782221	1806	1806	1806	1806	0
536	20240627	110100	15782221	1806	1806	1806	1806	0
537	20240627	110000	15782221	1806	1806	1806	1806	0
538	20240627	105900	15782221	1806	1806	1806	1806	0
539	20240627	105800	15782221	1806	1806	1806	1806	0
540	20240627	105700	15782221	1806	1806	1806	1806	0
541	20240627	105600	15782221	1806	1806	1806	1806	250
542	20240627	105500	15330721	1802	1802	1802	1802	0
543	20240627	105400	15330721	1802	1802	1802	1802	0
544	20240627	105300	15330721	1802	1802	1802	1802	138
545	20240627	105200	15082045	1806	1806	1806	1806	0
546	20240627	105100	15082045	1806	1808	1808	1800	3403
547	20240627	105000	8947317	1809	1811	1811	1809	1937
548	20240627	104900	5442964	1816	1816	1816	1816	0
549	20240627	104800	5442964	1816	1816	1816	1816	0
550	20240627	104700	5442964	1816	1816	1816	1816	0
551	20240627	104600	5442964	1816	1816	1816	1816	0
552	20240627	104500	5442964	1816	1816	1816	1816	0
553	20240627	104400	5442964	1816	1816	1816	1816	0
554	20240627	104300	5442964	1816	1816	1816	1816	1
555	20240627	104200	5441148	1817	1817	1817	1817	0
556	20240627	104100	5441148	1817	1817	1817	1817	0
557	20240627	104000	5441148	1817	1817	1817	1817	0
558	20240627	103900	5441148	1817	1817	1817	1817	0
559	20240627	103800	5441148	1817	1817	1817	1817	0
560	20240627	103700	5441148	1817	1817	1817	1817	0
561	20240627	103600	5441148	1817	1817	1817	1817	0
562	20240627	103500	5441148	1817	1817	1817	1817	0
563	20240627	103400	5441148	1817	1817	1817	1817	0
564	20240627	103300	5441148	1817	1817	1817	1817	0
565	20240627	103200	5441148	1817	1817	1817	1817	0
566	20240627	103100	5441148	1817	1817	1817	1817	2
567	20240627	103000	5437514	1817	1817	1817	1817	0
568	20240627	102900	5437514	1817	1817	1817	1817	0
569	20240627	102800	5437514	1817	1817	1817	1817	3
570	20240627	102700	5432063	1809	1809	1809	1809	0
571	20240627	102600	5432063	1809	1809	1809	1809	0
572	20240627	102500	5432063	1809	1809	1809	1809	0
573	20240627	102400	5432063	1809	1809	1809	1809	0
574	20240627	102300	5432063	1809	1809	1809	1809	0
575	20240627	102200	5432063	1809	1811	1817	1809	175
576	20240627	102100	5115033	1811	1811	1811	1811	833
577	20240627	102000	3606470	1811	1811	1811	1811	0
578	20240627	101900	3606470	1811	1811	1811	1811	10
579	20240627	101800	3588360	1811	1811	1811	1811	0
580	20240627	101700	3588360	1811	1811	1811	1811	0
581	20240627	101600	3588360	1811	1811	1811	1811	0
582	20240627	101500	3588360	1811	1811	1811	1811	0
583	20240627	101400	3588360	1811	1811	1811	1811	1
584	20240627	101300	3586549	1811	1811	1811	1811	0
585	20240627	101200	3586549	1811	1812	1812	1811	15
586	20240627	101100	3559379	1812	1812	1812	1812	0
587	20240627	101000	3559379	1812	1812	1812	1812	0
588	20240627	100900	3559379	1812	1812	1812	1812	0
589	20240627	100800	3559379	1812	1812	1812	1812	0
590	20240627	100700	3559379	1812	1812	1812	1812	5
591	20240627	100600	3550319	1819	1819	1819	1819	0
592	20240627	100500	3550319	1819	1819	1819	1819	0
593	20240627	100400	3550319	1819	1819	1819	1819	0
594	20240627	100300	3550319	1819	1819	1819	1819	5
595	20240627	100200	3541224	1819	1819	1819	1819	0
596	20240627	100100	3541224	1819	1819	1819	1819	1
597	20240627	100000	3539405	1810	1810	1810	1810	0
598	20240627	095900	3539405	1810	1810	1810	1810	0
599	20240627	095800	3539405	1810	1812	1812	1810	362
600	20240627	095700	2884079	1810	1810	1810	1810	0
601	20240627	095600	2884079	1810	1810	1810	1810	0
602	20240627	095500	2884079	1810	1810	1810	1810	0
603	20240627	095400	2884079	1810	1810	1810	1810	0
604	20240627	095300	2884079	1810	1810	1810	1810	0
605	20240627	095200	2884079	1810	1810	1810	1810	0
606	20240627	095100	2884079	1810	1810	1810	1810	0
607	20240627	095000	2884079	1810	1810	1810	1810	0
608	20240627	094900	2884079	1810	1810	1810	1810	0
609	20240627	094800	2884079	1810	1810	1810	1810	0
610	20240627	094700	2884079	1810	1810	1810	1810	1
611	20240627	094600	2882269	1830	1830	1830	1830	0
612	20240627	094500	2882269	1830	1830	1830	1830	0
613	20240627	094400	2882269	1830	1830	1830	1830	0
614	20240627	094300	2882269	1830	1830	1830	1830	0
615	20240627	094200	2882269	1830	1830	1830	1830	0
616	20240627	094100	2882269	1830	1830	1830	1830	0
617	20240627	094000	2882269	1830	1830	1830	1830	0
618	20240627	093900	2882269	1830	1830	1830	1830	0
619	20240627	093800	2882269	1830	1830	1830	1830	0
620	20240627	093700	2882269	1830	1830	1830	1830	0
621	20240627	093600	2882269	1830	1830	1830	1830	0
622	20240627	093500	2882269	1830	1830	1830	1830	0
623	20240627	093400	2882269	1830	1830	1830	1830	0
624	20240627	093300	2882269	1830	1830	1830	1830	0
625	20240627	093200	2882269	1830	1830	1830	1830	0
626	20240627	093100	2882269	1830	1830	1830	1830	0
627	20240627	093000	2882269	1830	1830	1830	1830	0
628	20240627	092900	2882269	1830	1830	1830	1830	0
629	20240627	092800	2882269	1830	1830	1830	1830	0
630	20240627	092700	2882269	1830	1830	1830	1830	0
631	20240627	092600	2882269	1830	1830	1830	1830	0
632	20240627	092500	2882269	1830	1830	1830	1830	0
633	20240627	092400	2882269	1830	1830	1830	1830	0
634	20240627	092300	2882269	1830	1830	1830	1830	0
635	20240627	092200	2882269	1830	1830	1830	1830	11
636	20240627	092100	2862139	1803	1803	1803	1803	0
637	20240627	092000	2862139	1803	1803	1803	1803	0
638	20240627	091900	2862139	1803	1803	1803	1803	0
639	20240627	091800	2862139	1803	1803	1803	1803	0
640	20240627	091700	2862139	1803	1803	1803	1803	0
641	20240627	091600	2862139	1803	1803	1803	1803	0
642	20240627	091500	2862139	1803	1803	1803	1803	0
643	20240627	091400	2862139	1803	1806	1806	1803	218
644	20240627	091300	2468935	1811	1811	1811	1811	0
645	20240627	091200	2468935	1811	1811	1811	1811	552
646	20240627	091100	1469263	1811	1811	1811	1811	0
647	20240627	091000	1469263	1811	1811	1811	1811	209
648	20240627	090900	1090764	1812	1813	1813	1812	256
649	20240627	090800	626850	1838	1838	1838	1838	0
650	20240627	090700	626850	1838	1838	1838	1838	0
651	20240627	090600	626850	1838	1838	1838	1838	0
652	20240627	090500	626850	1838	1838	1838	1838	0
653	20240627	090400	626850	1838	1838	1838	1838	7
654	20240627	090300	613984	1841	1841	1841	1841	0
655	20240627	090200	613984	1841	1841	1841	1841	0
656	20240627	090100	613984	1841	1824	1841	1824	2
657	20240627	090000	610319	1813	1811	1813	1811	337