KissMeData/227610/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204900	141122593	1681	1681	1681	1681	5619
3	20240626	204800	141122593	1681	1681	1681	1681	0
4	20240626	204700	141122593	1681	1681	1681	1681	0
5	20240626	204600	141122593	1681	1681	1681	1681	0
6	20240626	204500	141122593	1681	1681	1681	1681	0
7	20240626	204400	141122593	1681	1681	1681	1681	0
8	20240626	204300	141122593	1681	1681	1681	1681	0
9	20240626	204200	141122593	1681	1681	1681	1681	0
10	20240626	204100	141122593	1681	1681	1681	1681	0
11	20240626	204000	141122593	1681	1681	1681	1681	0
12	20240626	203900	141122593	1681	1681	1681	1681	0
13	20240626	203800	141122593	1681	1681	1681	1681	0
14	20240626	203700	141122593	1681	1681	1681	1681	0
15	20240626	203600	141122593	1681	1681	1681	1681	0
16	20240626	203500	141122593	1681	1681	1681	1681	0
17	20240626	203400	141122593	1681	1681	1681	1681	0
18	20240626	203300	141122593	1681	1681	1681	1681	0
19	20240626	203200	141122593	1681	1681	1681	1681	0
20	20240626	203100	141122593	1681	1681	1681	1681	0
21	20240626	203000	141122593	1681	1681	1681	1681	0
22	20240626	202900	141122593	1681	1681	1681	1681	0
23	20240626	202800	141122593	1681	1681	1681	1681	0
24	20240626	202700	141122593	1681	1681	1681	1681	0
25	20240626	202600	141122593	1681	1681	1681	1681	0
26	20240626	202500	141122593	1681	1681	1681	1681	0
27	20240626	202400	141122593	1681	1681	1681	1681	0
28	20240626	202300	141122593	1681	1681	1681	1681	0
29	20240626	202200	141122593	1681	1681	1681	1681	0
30	20240626	202100	141122593	1681	1681	1681	1681	0
31	20240626	202000	141122593	1681	1681	1681	1681	0
32	20240626	201900	141122593	1681	1681	1681	1681	5619
33	20240626	201800	141122593	1681	1681	1681	1681	0
34	20240626	201700	141122593	1681	1681	1681	1681	0
35	20240626	201600	141122593	1681	1681	1681	1681	0
36	20240626	201500	141122593	1681	1681	1681	1681	0
37	20240626	201400	141122593	1681	1681	1681	1681	0
38	20240626	201300	141122593	1681	1681	1681	1681	0
39	20240626	201200	141122593	1681	1681	1681	1681	0
40	20240626	201100	141122593	1681	1681	1681	1681	0
41	20240626	201000	141122593	1681	1681	1681	1681	0
42	20240626	200900	141122593	1681	1681	1681	1681	0
43	20240626	200800	141122593	1681	1681	1681	1681	0
44	20240626	200700	141122593	1681	1681	1681	1681	0
45	20240626	200600	141122593	1681	1681	1681	1681	0
46	20240626	200500	141122593	1681	1681	1681	1681	0
47	20240626	200400	141122593	1681	1681	1681	1681	0
48	20240626	200300	141122593	1681	1681	1681	1681	0
49	20240626	200200	141122593	1681	1681	1681	1681	0
50	20240626	200100	141122593	1681	1681	1681	1681	0
51	20240626	200000	141122593	1681	1681	1681	1681	0
52	20240626	195900	141122593	1681	1681	1681	1681	0
53	20240626	195800	141122593	1681	1681	1681	1681	0
54	20240626	195700	141122593	1681	1681	1681	1681	0
55	20240626	195600	141122593	1681	1681	1681	1681	0
56	20240626	195500	141122593	1681	1681	1681	1681	0
57	20240626	195400	141122593	1681	1681	1681	1681	0
58	20240626	195300	141122593	1681	1681	1681	1681	0
59	20240626	195200	141122593	1681	1681	1681	1681	0
60	20240626	195100	141122593	1681	1681	1681	1681	0
61	20240626	195000	141122593	1681	1681	1681	1681	0
62	20240626	194900	141122593	1681	1681	1681	1681	5619
63	20240626	194800	141122593	1681	1681	1681	1681	0
64	20240626	194700	141122593	1681	1681	1681	1681	0
65	20240626	194600	141122593	1681	1681	1681	1681	0
66	20240626	194500	141122593	1681	1681	1681	1681	0
67	20240626	194400	141122593	1681	1681	1681	1681	0
68	20240626	194300	141122593	1681	1681	1681	1681	0
69	20240626	194200	141122593	1681	1681	1681	1681	0
70	20240626	194100	141122593	1681	1681	1681	1681	0
71	20240626	194000	141122593	1681	1681	1681	1681	0
72	20240626	193900	141122593	1681	1681	1681	1681	0
73	20240626	193800	141122593	1681	1681	1681	1681	0
74	20240626	193700	141122593	1681	1681	1681	1681	0
75	20240626	193600	141122593	1681	1681	1681	1681	0
76	20240626	193500	141122593	1681	1681	1681	1681	0
77	20240626	193400	141122593	1681	1681	1681	1681	0
78	20240626	193300	141122593	1681	1681	1681	1681	0
79	20240626	193200	141122593	1681	1681	1681	1681	0
80	20240626	193100	141122593	1681	1681	1681	1681	0
81	20240626	193000	141122593	1681	1681	1681	1681	0
82	20240626	192900	141122593	1681	1681	1681	1681	0
83	20240626	192800	141122593	1681	1681	1681	1681	0
84	20240626	192700	141122593	1681	1681	1681	1681	0
85	20240626	192600	141122593	1681	1681	1681	1681	0
86	20240626	192500	141122593	1681	1681	1681	1681	0
87	20240626	192400	141122593	1681	1681	1681	1681	0
88	20240626	192300	141122593	1681	1681	1681	1681	0
89	20240626	192200	141122593	1681	1681	1681	1681	0
90	20240626	192100	141122593	1681	1681	1681	1681	0
91	20240626	192000	141122593	1681	1681	1681	1681	0
92	20240626	191900	141122593	1681	1681	1681	1681	5619
93	20240626	191800	141122593	1681	1681	1681	1681	0
94	20240626	191700	141122593	1681	1681	1681	1681	0
95	20240626	191600	141122593	1681	1681	1681	1681	0
96	20240626	191500	141122593	1681	1681	1681	1681	0
97	20240626	191400	141122593	1681	1681	1681	1681	0
98	20240626	191300	141122593	1681	1681	1681	1681	0
99	20240626	191200	141122593	1681	1681	1681	1681	0
100	20240626	191100	141122593	1681	1681	1681	1681	0
101	20240626	191000	141122593	1681	1681	1681	1681	0
102	20240626	190900	141122593	1681	1681	1681	1681	0
103	20240626	190800	141122593	1681	1681	1681	1681	0
104	20240626	190700	141122593	1681	1681	1681	1681	0
105	20240626	190600	141122593	1681	1681	1681	1681	0
106	20240626	190500	141122593	1681	1681	1681	1681	0
107	20240626	190400	141122593	1681	1681	1681	1681	0
108	20240626	190300	141122593	1681	1681	1681	1681	0
109	20240626	190200	141122593	1681	1681	1681	1681	0
110	20240626	190100	141122593	1681	1681	1681	1681	0
111	20240626	190000	141122593	1681	1681	1681	1681	0
112	20240626	185900	141122593	1681	1681	1681	1681	0
113	20240626	185800	141122593	1681	1681	1681	1681	0
114	20240626	185700	141122593	1681	1681	1681	1681	0
115	20240626	185600	141122593	1681	1681	1681	1681	0
116	20240626	185500	141122593	1681	1681	1681	1681	0
117	20240626	185400	141122593	1681	1681	1681	1681	0
118	20240626	185300	141122593	1681	1681	1681	1681	0
119	20240626	185200	141122593	1681	1681	1681	1681	0
120	20240626	185100	141122593	1681	1681	1681	1681	0
121	20240626	185000	141122593	1681	1681	1681	1681	0
122	20240626	184900	141122593	1681	1681	1681	1681	5619
123	20240626	184800	141122593	1681	1681	1681	1681	0
124	20240626	184700	141122593	1681	1681	1681	1681	0
125	20240626	184600	141122593	1681	1681	1681	1681	0
126	20240626	184500	141122593	1681	1681	1681	1681	0
127	20240626	184400	141122593	1681	1681	1681	1681	0
128	20240626	184300	141122593	1681	1681	1681	1681	0
129	20240626	184200	141122593	1681	1681	1681	1681	0
130	20240626	184100	141122593	1681	1681	1681	1681	0
131	20240626	184000	141122593	1681	1681	1681	1681	0
132	20240626	183900	141122593	1681	1681	1681	1681	0
133	20240626	183800	141122593	1681	1681	1681	1681	0
134	20240626	183700	141122593	1681	1681	1681	1681	0
135	20240626	183600	141122593	1681	1681	1681	1681	0
136	20240626	183500	141122593	1681	1681	1681	1681	0
137	20240626	183400	141122593	1681	1681	1681	1681	0
138	20240626	183300	141122593	1681	1681	1681	1681	0
139	20240626	183200	141122593	1681	1681	1681	1681	0
140	20240626	183100	141122593	1681	1681	1681	1681	0
141	20240626	183000	141122593	1681	1681	1681	1681	0
142	20240626	182900	141122593	1681	1681	1681	1681	0
143	20240626	182800	141122593	1681	1681	1681	1681	0
144	20240626	182700	141122593	1681	1681	1681	1681	0
145	20240626	182600	141122593	1681	1681	1681	1681	0
146	20240626	182500	141122593	1681	1681	1681	1681	0
147	20240626	182400	141122593	1681	1681	1681	1681	0
148	20240626	182300	141122593	1681	1681	1681	1681	0
149	20240626	182200	141122593	1681	1681	1681	1681	0
150	20240626	182100	141122593	1681	1681	1681	1681	0
151	20240626	182000	141122593	1681	1681	1681	1681	0
152	20240626	181900	141122593	1681	1681	1681	1681	5619
153	20240626	181800	141122593	1681	1681	1681	1681	0
154	20240626	181700	141122593	1681	1681	1681	1681	0
155	20240626	181600	141122593	1681	1681	1681	1681	0
156	20240626	181500	141122593	1681	1681	1681	1681	0
157	20240626	181400	141122593	1681	1681	1681	1681	0
158	20240626	181300	141122593	1681	1681	1681	1681	0
159	20240626	181200	141122593	1681	1681	1681	1681	0
160	20240626	181100	141122593	1681	1681	1681	1681	0
161	20240626	181000	141122593	1681	1681	1681	1681	0
162	20240626	180900	141122593	1681	1681	1681	1681	0
163	20240626	180800	141122593	1681	1681	1681	1681	0
164	20240626	180700	141122593	1681	1681	1681	1681	0
165	20240626	180600	141122593	1681	1681	1681	1681	0
166	20240626	180500	141122593	1681	1681	1681	1681	0
167	20240626	180400	141122593	1681	1681	1681	1681	0
168	20240626	180300	141122593	1681	1681	1681	1681	0
169	20240626	180200	141122593	1681	1681	1681	1681	0
170	20240626	180100	141122593	1681	1681	1681	1681	0
171	20240626	180000	141122593	1681	1681	1681	1681	0
172	20240626	175900	141122593	1681	1681	1681	1681	0
173	20240626	175800	141122593	1681	1681	1681	1681	0
174	20240626	175700	141122593	1681	1681	1681	1681	0
175	20240626	175600	141122593	1681	1681	1681	1681	0
176	20240626	175500	141122593	1681	1681	1681	1681	0
177	20240626	175400	141122593	1681	1681	1681	1681	0
178	20240626	175300	141122593	1681	1681	1681	1681	0
179	20240626	175200	141122593	1681	1681	1681	1681	0
180	20240626	175100	141122593	1681	1681	1681	1681	0
181	20240626	175000	141122593	1681	1681	1681	1681	0
182	20240626	174900	141122593	1681	1681	1681	1681	5619
183	20240626	174800	141122593	1681	1681	1681	1681	0
184	20240626	174700	141122593	1681	1681	1681	1681	0
185	20240626	174600	141122593	1681	1681	1681	1681	0
186	20240626	174500	141122593	1681	1681	1681	1681	0
187	20240626	174400	141122593	1681	1681	1681	1681	0
188	20240626	174300	141122593	1681	1681	1681	1681	0
189	20240626	174200	141122593	1681	1681	1681	1681	0
190	20240626	174100	141122593	1681	1681	1681	1681	0
191	20240626	174000	141122593	1681	1681	1681	1681	0
192	20240626	173900	141122593	1681	1681	1681	1681	0
193	20240626	173800	141122593	1681	1681	1681	1681	0
194	20240626	173700	141122593	1681	1681	1681	1681	0
195	20240626	173600	141122593	1681	1681	1681	1681	0
196	20240626	173500	141122593	1681	1681	1681	1681	0
197	20240626	173400	141122593	1681	1681	1681	1681	0
198	20240626	173300	141122593	1681	1681	1681	1681	0
199	20240626	173200	141122593	1681	1681	1681	1681	0
200	20240626	173100	141122593	1681	1681	1681	1681	0
201	20240626	173000	141122593	1681	1681	1681	1681	0
202	20240626	172900	141122593	1681	1681	1681	1681	0
203	20240626	172800	141122593	1681	1681	1681	1681	0
204	20240626	172700	141122593	1681	1681	1681	1681	0
205	20240626	172600	141122593	1681	1681	1681	1681	0
206	20240626	172500	141122593	1681	1681	1681	1681	0
207	20240626	172400	141122593	1681	1681	1681	1681	0
208	20240626	172300	141122593	1681	1681	1681	1681	0
209	20240626	172200	141122593	1681	1681	1681	1681	0
210	20240626	172100	141122593	1681	1681	1681	1681	0
211	20240626	172000	141122593	1681	1681	1681	1681	0
212	20240626	171900	141122593	1681	1681	1681	1681	5619
213	20240626	171800	141122593	1681	1681	1681	1681	0
214	20240626	171700	141122593	1681	1681	1681	1681	0
215	20240626	171600	141122593	1681	1681	1681	1681	0
216	20240626	171500	141122593	1681	1681	1681	1681	0
217	20240626	171400	141122593	1681	1681	1681	1681	0
218	20240626	171300	141122593	1681	1681	1681	1681	0
219	20240626	171200	141122593	1681	1681	1681	1681	0
220	20240626	171100	141122593	1681	1681	1681	1681	0
221	20240626	171000	141122593	1681	1681	1681	1681	0
222	20240626	170900	141122593	1681	1681	1681	1681	0
223	20240626	170800	141122593	1681	1681	1681	1681	0
224	20240626	170700	141122593	1681	1681	1681	1681	0
225	20240626	170600	141122593	1681	1681	1681	1681	0
226	20240626	170500	141122593	1681	1681	1681	1681	0
227	20240626	170400	141122593	1681	1681	1681	1681	0
228	20240626	170300	141122593	1681	1681	1681	1681	0
229	20240626	170200	141122593	1681	1681	1681	1681	0
230	20240626	170100	141122593	1681	1681	1681	1681	0
231	20240626	170000	141122593	1681	1681	1681	1681	0
232	20240626	165900	141122593	1681	1681	1681	1681	0
233	20240626	165800	141122593	1681	1681	1681	1681	0
234	20240626	165700	141122593	1681	1681	1681	1681	0
235	20240626	165600	141122593	1681	1681	1681	1681	0
236	20240626	165500	141122593	1681	1681	1681	1681	0
237	20240626	165400	141122593	1681	1681	1681	1681	0
238	20240626	165300	141122593	1681	1681	1681	1681	0
239	20240626	165200	141122593	1681	1681	1681	1681	0
240	20240626	165100	141122593	1681	1681	1681	1681	0
241	20240626	165000	141122593	1681	1681	1681	1681	0
242	20240626	164900	141122593	1681	1681	1681	1681	5619
243	20240626	164800	141122593	1681	1681	1681	1681	0
244	20240626	164700	141122593	1681	1681	1681	1681	0
245	20240626	164600	141122593	1681	1681	1681	1681	0
246	20240626	164500	141122593	1681	1681	1681	1681	0
247	20240626	164400	141122593	1681	1681	1681	1681	0
248	20240626	164300	141122593	1681	1681	1681	1681	0
249	20240626	164200	141122593	1681	1681	1681	1681	0
250	20240626	164100	141122593	1681	1681	1681	1681	0
251	20240626	164000	141122593	1681	1681	1681	1681	0
252	20240626	163900	141122593	1681	1681	1681	1681	0
253	20240626	163800	141122593	1681	1681	1681	1681	0
254	20240626	163700	141122593	1681	1681	1681	1681	0
255	20240626	163600	141122593	1681	1681	1681	1681	0
256	20240626	163500	141122593	1681	1681	1681	1681	0
257	20240626	163400	141122593	1681	1681	1681	1681	0
258	20240626	163300	141122593	1681	1681	1681	1681	0
259	20240626	163200	141122593	1681	1681	1681	1681	0
260	20240626	163100	141122593	1681	1681	1681	1681	0
261	20240626	163000	141122593	1681	1681	1681	1681	0
262	20240626	162900	141122593	1681	1681	1681	1681	0
263	20240626	162800	141122593	1681	1681	1681	1681	0
264	20240626	162700	141122593	1681	1681	1681	1681	0
265	20240626	162600	141122593	1681	1681	1681	1681	0
266	20240626	162500	141122593	1681	1681	1681	1681	0
267	20240626	162400	141122593	1681	1681	1681	1681	0
268	20240626	162300	141122593	1681	1681	1681	1681	0
269	20240626	162200	141122593	1681	1681	1681	1681	0
270	20240626	162100	141122593	1681	1681	1681	1681	0
271	20240626	162000	141122593	1681	1681	1681	1681	0
272	20240626	161900	141122593	1681	1681	1681	1681	5619
273	20240626	161800	141122593	1681	1681	1681	1681	0
274	20240626	161700	141122593	1681	1681	1681	1681	0
275	20240626	161600	141122593	1681	1681	1681	1681	0
276	20240626	161500	141122593	1681	1681	1681	1681	0
277	20240626	161400	141122593	1681	1681	1681	1681	0
278	20240626	161300	141122593	1681	1681	1681	1681	0
279	20240626	161200	141122593	1681	1681	1681	1681	0
280	20240626	161100	141122593	1681	1681	1681	1681	0
281	20240626	161000	141122593	1681	1681	1681	1681	0
282	20240626	160900	141122593	1681	1681	1681	1681	0
283	20240626	160800	141122593	1681	1681	1681	1681	0
284	20240626	160700	141122593	1681	1681	1681	1681	0
285	20240626	160600	141122593	1681	1681	1681	1681	0
286	20240626	160500	141122593	1681	1681	1681	1681	0
287	20240626	160400	141122593	1681	1681	1681	1681	0
288	20240626	160300	141122593	1681	1681	1681	1681	0
289	20240626	160200	141122593	1681	1681	1681	1681	0
290	20240626	160100	141122593	1681	1681	1681	1681	0
291	20240626	160000	141122593	1681	1681	1681	1681	0
292	20240626	155900	141122593	1681	1681	1681	1681	0
293	20240626	155800	141122593	1681	1681	1681	1681	0
294	20240626	155700	141122593	1681	1681	1681	1681	0
295	20240626	155600	141122593	1681	1681	1681	1681	0
296	20240626	155500	141122593	1681	1681	1681	1681	0
297	20240626	155400	141122593	1681	1681	1681	1681	0
298	20240626	155300	141122593	1681	1681	1681	1681	0
299	20240626	155200	141122593	1681	1681	1681	1681	0
300	20240626	155100	141122593	1681	1681	1681	1681	0
301	20240626	155000	141122593	1681	1681	1681	1681	0
302	20240626	154900	141122593	1681	1681	1681	1681	5619
303	20240626	154800	141122593	1681	1681	1681	1681	0
304	20240626	154700	141122593	1681	1681	1681	1681	0
305	20240626	154600	141122593	1681	1681	1681	1681	0
306	20240626	154500	141122593	1681	1681	1681	1681	0
307	20240626	154400	141122593	1681	1681	1681	1681	0
308	20240626	154300	141122593	1681	1681	1681	1681	0
309	20240626	154200	141122593	1681	1681	1681	1681	0
310	20240626	154100	141122593	1681	1681	1681	1681	0
311	20240626	154000	141122593	1681	1681	1681	1681	0
312	20240626	153900	141122593	1681	1681	1681	1681	0
313	20240626	153800	141122593	1681	1681	1681	1681	0
314	20240626	153700	141122593	1681	1681	1681	1681	0
315	20240626	153600	141122593	1681	1681	1681	1681	0
316	20240626	153500	141122593	1681	1681	1681	1681	0
317	20240626	153400	141122593	1681	1681	1681	1681	0
318	20240626	153300	141122593	1681	1681	1681	1681	0
319	20240626	153200	141122593	1681	1681	1681	1681	0
320	20240626	153100	141122593	1681	1681	1681	1681	0
321	20240626	153000	141122593	1681	1681	1681	1681	5619
322	20240626	152900	131677054	1695	1695	1695	1695	0
323	20240626	152800	131677054	1695	1695	1695	1695	0
324	20240626	152700	131677054	1695	1695	1695	1695	0
325	20240626	152600	131677054	1695	1695	1695	1695	0
326	20240626	152500	131677054	1695	1695	1695	1695	0
327	20240626	152400	131677054	1695	1695	1695	1695	0
328	20240626	152300	131677054	1695	1695	1695	1695	0
329	20240626	152200	131677054	1695	1695	1695	1695	0
330	20240626	152100	131677054	1695	1695	1695	1695	0
331	20240626	152000	131677054	1695	1695	1695	1695	0
332	20240626	151900	131677054	1695	1695	1695	1695	0
333	20240626	151800	131677054	1695	1695	1695	1695	90
334	20240626	151700	131524504	1695	1695	1695	1695	11
335	20240626	151600	131505859	1684	1684	1684	1684	50
336	20240626	151500	131421659	1695	1695	1695	1695	34
337	20240626	151400	131364029	1695	1695	1695	1695	0
338	20240626	151300	131364029	1695	1695	1695	1695	10
339	20240626	151200	131347079	1684	1684	1684	1684	0
340	20240626	151100	131347079	1684	1684	1684	1684	0
341	20240626	151000	131347079	1684	1684	1684	1684	0
342	20240626	150900	131347079	1684	1684	1684	1684	100
343	20240626	150800	131178679	1695	1695	1695	1695	0
344	20240626	150700	131178679	1695	1695	1695	1695	7
345	20240626	150600	131166814	1683	1683	1683	1683	0
346	20240626	150500	131166814	1683	1684	1684	1683	1500
347	20240626	150400	128642116	1684	1695	1695	1684	1561
348	20240626	150300	126011558	1696	1696	1696	1696	0
349	20240626	150200	126011558	1696	1696	1696	1696	0
350	20240626	150100	126011558	1696	1696	1696	1696	0
351	20240626	150000	126011558	1696	1696	1696	1696	1
352	20240626	145900	126009862	1696	1693	1696	1693	688
353	20240626	145800	124844121	1693	1693	1693	1693	0
354	20240626	145700	124844121	1693	1693	1693	1693	0
355	20240626	145600	124844121	1693	1693	1693	1693	0
356	20240626	145500	124844121	1693	1693	1693	1693	0
357	20240626	145400	124844121	1693	1693	1693	1693	1
358	20240626	145300	124842428	1685	1685	1685	1685	1300
359	20240626	145200	122651928	1686	1694	1694	1685	1706
360	20240626	145100	119775295	1694	1694	1694	1694	0
361	20240626	145000	119775295	1694	1695	1695	1694	1700
362	20240626	144900	116895095	1693	1693	1693	1693	0
363	20240626	144800	116895095	1693	1693	1693	1693	0
364	20240626	144700	116895095	1693	1692	1693	1692	1622
365	20240626	144600	114149640	1692	1692	1692	1692	1
366	20240626	144500	114147948	1684	1684	1684	1684	0
367	20240626	144400	114147948	1684	1684	1684	1684	0
368	20240626	144300	114147948	1684	1684	1684	1684	0
369	20240626	144200	114147948	1684	1684	1684	1684	0
370	20240626	144100	114147948	1684	1684	1684	1684	0
371	20240626	144000	114147948	1684	1684	1684	1684	0
372	20240626	143900	114147948	1684	1684	1684	1684	0
373	20240626	143800	114147948	1684	1684	1684	1684	0
374	20240626	143700	114147948	1684	1686	1686	1684	1000
375	20240626	143600	112463136	1686	1692	1693	1686	1000
376	20240626	143500	110774004	1692	1692	1692	1692	0
377	20240626	143400	110774004	1692	1692	1692	1692	5
378	20240626	143300	110765544	1692	1692	1692	1692	0
379	20240626	143200	110765544	1692	1692	1692	1692	0
380	20240626	143100	110765544	1692	1692	1692	1692	0
381	20240626	143000	110765544	1692	1692	1692	1692	0
382	20240626	142900	110765544	1692	1692	1692	1692	0
383	20240626	142800	110765544	1692	1692	1692	1692	0
384	20240626	142700	110765544	1692	1692	1692	1692	0
385	20240626	142600	110765544	1692	1692	1692	1692	0
386	20240626	142500	110765544	1692	1692	1692	1692	0
387	20240626	142400	110765544	1692	1692	1692	1692	826
388	20240626	142300	109367952	1692	1692	1692	1692	0
389	20240626	142200	109367952	1692	1692	1692	1692	1
390	20240626	142100	109366260	1689	1689	1689	1689	0
391	20240626	142000	109366260	1689	1689	1689	1689	0
392	20240626	141900	109366260	1689	1689	1689	1689	0
393	20240626	141800	109366260	1689	1689	1689	1689	174
394	20240626	141700	109072374	1689	1689	1689	1689	20
395	20240626	141600	109038594	1689	1689	1689	1689	100
396	20240626	141500	108869694	1689	1689	1689	1689	0
397	20240626	141400	108869694	1689	1689	1689	1689	236
398	20240626	141300	108471090	1689	1689	1689	1689	0
399	20240626	141200	108471090	1689	1689	1689	1689	20
400	20240626	141100	108437310	1688	1688	1688	1688	0
401	20240626	141000	108437310	1688	1688	1688	1688	0
402	20240626	140900	108437310	1688	1688	1688	1688	0
403	20240626	140800	108437310	1688	1688	1688	1688	0
404	20240626	140700	108437310	1688	1688	1688	1688	1
405	20240626	140600	108435622	1689	1689	1689	1689	0
406	20240626	140500	108435622	1689	1689	1689	1689	0
407	20240626	140400	108435622	1689	1689	1689	1689	2900
408	20240626	140300	103537522	1689	1689	1689	1689	0
409	20240626	140200	103537522	1689	1689	1689	1689	10
410	20240626	140100	103520632	1689	1689	1689	1689	0
411	20240626	140000	103520632	1689	1689	1689	1689	0
412	20240626	135900	103520632	1689	1689	1689	1689	1
413	20240626	135800	103518943	1689	1689	1689	1689	0
414	20240626	135700	103518943	1689	1689	1689	1689	0
415	20240626	135600	103518943	1689	1689	1689	1689	0
416	20240626	135500	103518943	1689	1689	1689	1689	0
417	20240626	135400	103518943	1689	1689	1689	1689	0
418	20240626	135300	103518943	1689	1689	1689	1689	4
419	20240626	135200	103512187	1689	1689	1689	1689	0
420	20240626	135100	103512187	1689	1689	1689	1689	0
421	20240626	135000	103512187	1689	1689	1689	1689	0
422	20240626	134900	103512187	1689	1689	1689	1689	0
423	20240626	134800	103512187	1689	1689	1689	1689	134
424	20240626	134700	103285861	1689	1689	1689	1689	0
425	20240626	134600	103285861	1689	1689	1689	1689	0
426	20240626	134500	103285861	1689	1689	1689	1689	0
427	20240626	134400	103285861	1689	1689	1689	1689	0
428	20240626	134300	103285861	1689	1689	1689	1689	0
429	20240626	134200	103285861	1689	1689	1689	1689	200
430	20240626	134100	102948061	1689	1689	1689	1689	100
431	20240626	134000	102779161	1689	1689	1689	1689	100
432	20240626	133900	102610261	1689	1689	1689	1689	0
433	20240626	133800	102610261	1689	1689	1689	1689	0
434	20240626	133700	102610261	1689	1689	1689	1689	0
435	20240626	133600	102610261	1689	1689	1689	1689	300
436	20240626	133500	102103561	1689	1689	1689	1689	62
437	20240626	133400	101998843	1689	1689	1689	1689	0
438	20240626	133300	101998843	1689	1689	1689	1689	50
439	20240626	133200	101914393	1689	1689	1689	1689	0
440	20240626	133100	101914393	1689	1689	1689	1689	1
441	20240626	133000	101912704	1689	1689	1689	1689	0
442	20240626	132900	101912704	1689	1689	1689	1689	6
443	20240626	132800	101902570	1689	1689	1689	1689	0
444	20240626	132700	101902570	1689	1689	1689	1689	0
445	20240626	132600	101902570	1689	1689	1689	1689	0
446	20240626	132500	101902570	1689	1689	1689	1689	0
447	20240626	132400	101902570	1689	1689	1689	1689	10
448	20240626	132300	101885680	1689	1689	1689	1689	0
449	20240626	132200	101885680	1689	1689	1689	1689	50
450	20240626	132100	101801230	1689	1689	1689	1689	0
451	20240626	132000	101801230	1689	1689	1689	1689	0
452	20240626	131900	101801230	1689	1689	1689	1689	500
453	20240626	131800	100956730	1689	1689	1689	1689	1
454	20240626	131700	100955041	1682	1684	1684	1682	3060
455	20240626	131600	95806886	1692	1692	1692	1692	0
456	20240626	131500	95806886	1692	1692	1692	1692	0
457	20240626	131400	95806886	1692	1692	1692	1692	0
458	20240626	131300	95806886	1692	1692	1692	1692	0
459	20240626	131200	95806886	1692	1692	1692	1692	0
460	20240626	131100	95806886	1692	1692	1692	1692	960
461	20240626	131000	94182566	1692	1692	1692	1692	446
462	20240626	130900	93427934	1692	1692	1692	1692	0
463	20240626	130800	93427934	1692	1692	1692	1692	0
464	20240626	130700	93427934	1692	1692	1692	1692	0
465	20240626	130600	93427934	1692	1692	1692	1692	0
466	20240626	130500	93427934	1692	1692	1692	1692	100
467	20240626	130400	93258734	1692	1692	1692	1692	23
468	20240626	130300	93219818	1692	1692	1692	1692	0
469	20240626	130200	93219818	1692	1692	1692	1692	0
470	20240626	130100	93219818	1692	1692	1692	1692	0
471	20240626	130000	93219818	1692	1692	1692	1692	2
472	20240626	125900	93216434	1692	1692	1692	1692	0
473	20240626	125800	93216434	1692	1692	1692	1692	0
474	20240626	125700	93216434	1692	1692	1692	1692	0
475	20240626	125600	93216434	1692	1692	1692	1692	0
476	20240626	125500	93216434	1692	1692	1692	1692	70
477	20240626	125400	93097994	1681	1681	1681	1681	0
478	20240626	125300	93097994	1681	1681	1681	1681	0
479	20240626	125200	93097994	1681	1681	1681	1681	0
480	20240626	125100	93097994	1681	1681	1681	1681	0
481	20240626	125000	93097994	1681	1681	1681	1681	593
482	20240626	124900	92101161	1680	1680	1680	1680	0
483	20240626	124800	92101161	1680	1680	1680	1680	2000
484	20240626	124700	88741161	1680	1681	1681	1680	4789
485	20240626	124600	80693882	1680	1693	1693	1680	20000
486	20240626	124500	46969843	1690	1690	1690	1690	0
487	20240626	124400	46969843	1690	1690	1690	1690	0
488	20240626	124300	46969843	1690	1692	1692	1690	2000
489	20240626	124200	43589199	1689	1689	1689	1689	0
490	20240626	124100	43589199	1689	1706	1706	1689	2000
491	20240626	124000	40209529	1717	1717	1717	1717	0
492	20240626	123900	40209529	1717	1717	1717	1717	0
493	20240626	123800	40209529	1717	1717	1717	1717	0
494	20240626	123700	40209529	1717	1717	1717	1717	0
495	20240626	123600	40209529	1717	1717	1717	1717	0
496	20240626	123500	40209529	1717	1717	1717	1717	0
497	20240626	123400	40209529	1717	1717	1717	1717	0
498	20240626	123300	40209529	1717	1717	1717	1717	0
499	20240626	123200	40209529	1717	1717	1717	1717	0
500	20240626	123100	40209529	1717	1717	1717	1717	0
501	20240626	123000	40209529	1717	1717	1717	1717	0
502	20240626	122900	40209529	1717	1717	1717	1717	0
503	20240626	122800	40209529	1717	1717	1717	1717	0
504	20240626	122700	40209529	1717	1717	1717	1717	0
505	20240626	122600	40209529	1717	1717	1717	1717	0
506	20240626	122500	40209529	1717	1717	1717	1717	0
507	20240626	122400	40209529	1717	1717	1717	1717	0
508	20240626	122300	40209529	1717	1717	1717	1717	0
509	20240626	122200	40209529	1717	1717	1717	1717	0
510	20240626	122100	40209529	1717	1717	1717	1717	0
511	20240626	122000	40209529	1717	1717	1717	1717	0
512	20240626	121900	40209529	1717	1717	1717	1717	16
513	20240626	121800	40182057	1717	1717	1717	1717	0
514	20240626	121700	40182057	1717	1716	1717	1716	30
515	20240626	121600	40130574	1716	1716	1716	1716	0
516	20240626	121500	40130574	1716	1716	1716	1716	39
517	20240626	121400	40063650	1716	1716	1716	1716	0
518	20240626	121300	40063650	1716	1716	1716	1716	6
519	20240626	121200	40053354	1706	1706	1706	1706	0
520	20240626	121100	40053354	1706	1706	1706	1706	0
521	20240626	121000	40053354	1706	1706	1706	1706	0
522	20240626	120900	40053354	1706	1706	1706	1706	0
523	20240626	120800	40053354	1706	1706	1706	1706	0
524	20240626	120700	40053354	1706	1706	1706	1706	20
525	20240626	120600	40019234	1715	1715	1715	1715	117
526	20240626	120500	39818579	1711	1711	1711	1711	0
527	20240626	120400	39818579	1711	1711	1711	1711	0
528	20240626	120300	39818579	1711	1711	1711	1711	0
529	20240626	120200	39818579	1711	1711	1711	1711	0
530	20240626	120100	39818579	1711	1711	1711	1711	0
531	20240626	120000	39818579	1711	1711	1711	1711	15
532	20240626	115900	39792914	1711	1705	1711	1705	2581
533	20240626	115800	35384500	1685	1715	1716	1685	6800
534	20240626	115700	23823897	1715	1702	1715	1697	6001
535	20240626	115600	13634144	1702	1704	1704	1702	1800
536	20240626	115500	10568689	1704	1704	1704	1704	0
537	20240626	115400	10568689	1704	1704	1704	1704	0
538	20240626	115300	10568689	1704	1704	1704	1704	1000
539	20240626	115200	8864689	1705	1705	1705	1705	0
540	20240626	115100	8864689	1705	1705	1705	1705	0
541	20240626	115000	8864689	1705	1705	1705	1705	0
542	20240626	114900	8864689	1705	1706	1706	1705	822
543	20240626	114800	7463068	1720	1720	1720	1720	0
544	20240626	114700	7463068	1720	1720	1720	1720	0
545	20240626	114600	7463068	1720	1720	1720	1720	0
546	20240626	114500	7463068	1720	1720	1720	1720	0
547	20240626	114400	7463068	1720	1720	1720	1720	0
548	20240626	114300	7463068	1720	1720	1720	1720	0
549	20240626	114200	7463068	1720	1720	1720	1720	0
550	20240626	114100	7463068	1720	1720	1720	1720	0
551	20240626	114000	7463068	1720	1720	1720	1720	0
552	20240626	113900	7463068	1720	1720	1720	1720	0
553	20240626	113800	7463068	1720	1720	1720	1720	0
554	20240626	113700	7463068	1720	1720	1720	1720	0
555	20240626	113600	7463068	1720	1720	1720	1720	0
556	20240626	113500	7463068	1720	1720	1720	1720	0
557	20240626	113400	7463068	1720	1720	1720	1720	0
558	20240626	113300	7463068	1720	1720	1720	1720	0
559	20240626	113200	7463068	1720	1719	1720	1719	290
560	20240626	113100	6964286	1720	1720	1720	1720	0
561	20240626	113000	6964286	1720	1720	1720	1720	0
562	20240626	112900	6964286	1720	1720	1720	1720	0
563	20240626	112800	6964286	1720	1720	1720	1720	0
564	20240626	112700	6964286	1720	1720	1720	1720	1
565	20240626	112600	6962566	1706	1706	1706	1706	0
566	20240626	112500	6962566	1706	1707	1707	1706	23
567	20240626	112400	6923325	1725	1724	1725	1724	90
568	20240626	112300	6768111	1726	1726	1726	1726	0
569	20240626	112200	6768111	1726	1726	1726	1726	0
570	20240626	112100	6768111	1726	1726	1726	1726	0
571	20240626	112000	6768111	1726	1726	1726	1726	0
572	20240626	111900	6768111	1726	1726	1726	1726	0
573	20240626	111800	6768111	1726	1726	1726	1726	0
574	20240626	111700	6768111	1726	1726	1726	1726	0
575	20240626	111600	6768111	1726	1726	1726	1726	0
576	20240626	111500	6768111	1726	1726	1726	1726	0
577	20240626	111400	6768111	1726	1726	1726	1726	0
578	20240626	111300	6768111	1726	1726	1726	1726	0
579	20240626	111200	6768111	1726	1726	1726	1726	0
580	20240626	111100	6768111	1726	1726	1726	1726	0
581	20240626	111000	6768111	1726	1726	1726	1726	0
582	20240626	110900	6768111	1726	1726	1726	1726	0
583	20240626	110800	6768111	1726	1726	1726	1726	0
584	20240626	110700	6768111	1726	1726	1726	1726	0
585	20240626	110600	6768111	1726	1726	1726	1726	0
586	20240626	110500	6768111	1726	1726	1726	1726	0
587	20240626	110400	6768111	1726	1726	1726	1726	0
588	20240626	110300	6768111	1726	1726	1726	1726	0
589	20240626	110200	6768111	1726	1726	1726	1726	0
590	20240626	110100	6768111	1726	1726	1726	1726	1
591	20240626	110000	6766385	1726	1726	1726	1726	0
592	20240626	105900	6766385	1726	1726	1726	1726	0
593	20240626	105800	6766385	1726	1726	1726	1726	0
594	20240626	105700	6766385	1726	1726	1726	1726	2
595	20240626	105600	6762933	1727	1726	1727	1707	1024
596	20240626	105500	5014466	1727	1727	1727	1727	0
597	20240626	105400	5014466	1727	1727	1727	1727	0
598	20240626	105300	5014466	1727	1727	1727	1727	0
599	20240626	105200	5014466	1727	1727	1727	1727	0
600	20240626	105100	5014466	1727	1727	1727	1727	0
601	20240626	105000	5014466	1727	1727	1727	1727	0
602	20240626	104900	5014466	1727	1727	1727	1727	0
603	20240626	104800	5014466	1727	1727	1727	1727	0
604	20240626	104700	5014466	1727	1727	1727	1727	0
605	20240626	104600	5014466	1727	1727	1727	1727	0
606	20240626	104500	5014466	1727	1727	1727	1727	0
607	20240626	104400	5014466	1727	1727	1727	1727	0
608	20240626	104300	5014466	1727	1727	1727	1727	0
609	20240626	104200	5014466	1727	1727	1727	1727	0
610	20240626	104100	5014466	1727	1727	1727	1727	0
611	20240626	104000	5014466	1727	1727	1727	1727	0
612	20240626	103900	5014466	1727	1727	1727	1727	0
613	20240626	103800	5014466	1727	1727	1727	1727	0
614	20240626	103700	5014466	1727	1727	1727	1727	0
615	20240626	103600	5014466	1727	1727	1727	1727	0
616	20240626	103500	5014466	1727	1727	1727	1727	0
617	20240626	103400	5014466	1727	1727	1727	1727	0
618	20240626	103300	5014466	1727	1727	1727	1727	0
619	20240626	103200	5014466	1727	1727	1727	1727	5
620	20240626	103100	5005831	1727	1727	1727	1727	0
621	20240626	103000	5005831	1727	1727	1727	1727	0
622	20240626	102900	5005831	1727	1727	1727	1727	0
623	20240626	102800	5005831	1727	1727	1727	1727	1
624	20240626	102700	5004104	1725	1725	1725	1725	0
625	20240626	102600	5004104	1725	1725	1725	1725	0
626	20240626	102500	5004104	1725	1725	1725	1725	0
627	20240626	102400	5004104	1725	1725	1725	1725	0
628	20240626	102300	5004104	1725	1725	1725	1725	0
629	20240626	102200	5004104	1725	1725	1725	1725	0
630	20240626	102100	5004104	1725	1725	1725	1725	0
631	20240626	102000	5004104	1725	1725	1725	1725	0
632	20240626	101900	5004104	1725	1725	1725	1725	0
633	20240626	101800	5004104	1725	1725	1725	1725	0
634	20240626	101700	5004104	1725	1725	1725	1725	0
635	20240626	101600	5004104	1725	1725	1725	1725	0
636	20240626	101500	5004104	1725	1725	1725	1725	1
637	20240626	101400	5002379	1727	1728	1728	1727	138
638	20240626	101300	4764052	1727	1727	1727	1727	0
639	20240626	101200	4764052	1727	1727	1727	1727	0
640	20240626	101100	4764052	1727	1727	1727	1727	0
641	20240626	101000	4764052	1727	1727	1727	1727	0
642	20240626	100900	4764052	1727	1729	1729	1727	660
643	20240626	100800	3622982	1729	1729	1729	1729	0
644	20240626	100700	3622982	1729	1729	1729	1729	0
645	20240626	100600	3622982	1729	1729	1729	1729	0
646	20240626	100500	3622982	1729	1729	1729	1729	0
647	20240626	100400	3622982	1729	1729	1729	1729	0
648	20240626	100300	3622982	1729	1729	1729	1729	0
649	20240626	100200	3622982	1729	1729	1729	1729	0
650	20240626	100100	3622982	1729	1729	1729	1729	1
651	20240626	100000	3621253	1729	1729	1729	1729	0
652	20240626	095900	3621253	1729	1729	1729	1729	2
653	20240626	095800	3617795	1729	1729	1729	1729	0
654	20240626	095700	3617795	1729	1729	1729	1729	0
655	20240626	095600	3617795	1729	1729	1729	1729	0
656	20240626	095500	3617795	1729	1729	1729	1729	50
657	20240626	095400	3531345	1730	1730	1730	1730	0
658	20240626	095300	3531345	1730	1730	1730	1730	0
659	20240626	095200	3531345	1730	1730	1730	1730	0
660	20240626	095100	3531345	1730	1730	1730	1730	0
661	20240626	095000	3531345	1730	1730	1730	1730	0
662	20240626	094900	3531345	1730	1730	1730	1730	0
663	20240626	094800	3531345	1730	1730	1730	1730	1
664	20240626	094700	3529615	1728	1728	1728	1728	0
665	20240626	094600	3529615	1728	1728	1728	1728	0
666	20240626	094500	3529615	1728	1728	1728	1728	0
667	20240626	094400	3529615	1728	1728	1728	1728	0
668	20240626	094300	3529615	1728	1728	1728	1728	0
669	20240626	094200	3529615	1728	1728	1728	1728	0
670	20240626	094100	3529615	1728	1728	1728	1728	0
671	20240626	094000	3529615	1728	1728	1728	1728	0
672	20240626	093900	3529615	1728	1728	1728	1728	0
673	20240626	093800	3529615	1728	1728	1728	1728	0
674	20240626	093700	3529615	1728	1728	1728	1728	0
675	20240626	093600	3529615	1728	1728	1728	1728	0
676	20240626	093500	3529615	1728	1727	1728	1727	25
677	20240626	093400	3486437	1730	1730	1730	1730	0
678	20240626	093300	3486437	1730	1730	1730	1730	0
679	20240626	093200	3486437	1730	1730	1730	1730	0
680	20240626	093100	3486437	1730	1730	1730	1730	0
681	20240626	093000	3486437	1730	1730	1730	1730	0
682	20240626	092900	3486437	1730	1730	1730	1730	0
683	20240626	092800	3486437	1730	1730	1730	1730	0
684	20240626	092700	3486437	1730	1730	1730	1730	0
685	20240626	092600	3486437	1730	1730	1730	1730	0
686	20240626	092500	3486437	1730	1730	1730	1730	0
687	20240626	092400	3486437	1730	1730	1730	1730	0
688	20240626	092300	3486437	1730	1730	1730	1730	0
689	20240626	092200	3486437	1730	1730	1730	1730	0
690	20240626	092100	3486437	1730	1730	1730	1730	2
691	20240626	092000	3482977	1733	1733	1733	1733	0
692	20240626	091900	3482977	1733	1733	1733	1733	0
693	20240626	091800	3482977	1733	1733	1733	1733	0
694	20240626	091700	3482977	1733	1733	1733	1733	0
695	20240626	091600	3482977	1733	1733	1733	1733	0
696	20240626	091500	3482977	1733	1733	1733	1733	0
697	20240626	091400	3482977	1733	1733	1733	1733	0
698	20240626	091300	3482977	1733	1733	1733	1733	0
699	20240626	091200	3482977	1733	1733	1733	1733	0
700	20240626	091100	3482977	1733	1733	1733	1733	0
701	20240626	091000	3482977	1733	1733	1733	1733	0
702	20240626	090900	3482977	1733	1733	1733	1733	1
703	20240626	090800	3481244	1732	1732	1732	1732	0
704	20240626	090700	3481244	1732	1732	1732	1732	1010
705	20240626	090600	1731924	1733	1733	1733	1733	0
706	20240626	090500	1731924	1733	1733	1733	1733	0
707	20240626	090400	1731924	1733	1733	1733	1733	0
708	20240626	090300	1731924	1733	1717	1733	1717	1000
709	20240626	090200	0	1717	1717	1717	1717	0
710	20240626	090100	0	1717	1717	1717	1717	0
711	20240626	090000	0	1717	1717	1717	1717	0