KissMeData/065530/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194500	83487030	1800	1800	1800	1800	3319
3	20240626	194400	83487030	1800	1800	1800	1800	0
4	20240626	194300	83487030	1800	1800	1800	1800	0
5	20240626	194200	83487030	1800	1800	1800	1800	0
6	20240626	194100	83487030	1800	1800	1800	1800	0
7	20240626	194000	83487030	1800	1800	1800	1800	0
8	20240626	193900	83487030	1800	1800	1800	1800	0
9	20240626	193800	83487030	1800	1800	1800	1800	0
10	20240626	193700	83487030	1800	1800	1800	1800	0
11	20240626	193600	83487030	1800	1800	1800	1800	0
12	20240626	193500	83487030	1800	1800	1800	1800	0
13	20240626	193400	83487030	1800	1800	1800	1800	0
14	20240626	193300	83487030	1800	1800	1800	1800	0
15	20240626	193200	83487030	1800	1800	1800	1800	0
16	20240626	193100	83487030	1800	1800	1800	1800	0
17	20240626	193000	83487030	1800	1800	1800	1800	0
18	20240626	192900	83487030	1800	1800	1800	1800	0
19	20240626	192800	83487030	1800	1800	1800	1800	0
20	20240626	192700	83487030	1800	1800	1800	1800	0
21	20240626	192600	83487030	1800	1800	1800	1800	0
22	20240626	192500	83487030	1800	1800	1800	1800	0
23	20240626	192400	83487030	1800	1800	1800	1800	0
24	20240626	192300	83487030	1800	1800	1800	1800	0
25	20240626	192200	83487030	1800	1800	1800	1800	0
26	20240626	192100	83487030	1800	1800	1800	1800	0
27	20240626	192000	83487030	1800	1800	1800	1800	0
28	20240626	191900	83487030	1800	1800	1800	1800	0
29	20240626	191800	83487030	1800	1800	1800	1800	0
30	20240626	191700	83487030	1800	1800	1800	1800	0
31	20240626	191600	83487030	1800	1800	1800	1800	0
32	20240626	191500	83487030	1800	1800	1800	1800	3319
33	20240626	191400	83487030	1800	1800	1800	1800	0
34	20240626	191300	83487030	1800	1800	1800	1800	0
35	20240626	191200	83487030	1800	1800	1800	1800	0
36	20240626	191100	83487030	1800	1800	1800	1800	0
37	20240626	191000	83487030	1800	1800	1800	1800	0
38	20240626	190900	83487030	1800	1800	1800	1800	0
39	20240626	190800	83487030	1800	1800	1800	1800	0
40	20240626	190700	83487030	1800	1800	1800	1800	0
41	20240626	190600	83487030	1800	1800	1800	1800	0
42	20240626	190500	83487030	1800	1800	1800	1800	0
43	20240626	190400	83487030	1800	1800	1800	1800	0
44	20240626	190300	83487030	1800	1800	1800	1800	0
45	20240626	190200	83487030	1800	1800	1800	1800	0
46	20240626	190100	83487030	1800	1800	1800	1800	0
47	20240626	190000	83487030	1800	1800	1800	1800	0
48	20240626	185900	83487030	1800	1800	1800	1800	0
49	20240626	185800	83487030	1800	1800	1800	1800	0
50	20240626	185700	83487030	1800	1800	1800	1800	0
51	20240626	185600	83487030	1800	1800	1800	1800	0
52	20240626	185500	83487030	1800	1800	1800	1800	0
53	20240626	185400	83487030	1800	1800	1800	1800	0
54	20240626	185300	83487030	1800	1800	1800	1800	0
55	20240626	185200	83487030	1800	1800	1800	1800	0
56	20240626	185100	83487030	1800	1800	1800	1800	0
57	20240626	185000	83487030	1800	1800	1800	1800	0
58	20240626	184900	83487030	1800	1800	1800	1800	0
59	20240626	184800	83487030	1800	1800	1800	1800	0
60	20240626	184700	83487030	1800	1800	1800	1800	0
61	20240626	184600	83487030	1800	1800	1800	1800	0
62	20240626	184500	83487030	1800	1800	1800	1800	3319
63	20240626	184400	83487030	1800	1800	1800	1800	0
64	20240626	184300	83487030	1800	1800	1800	1800	0
65	20240626	184200	83487030	1800	1800	1800	1800	0
66	20240626	184100	83487030	1800	1800	1800	1800	0
67	20240626	184000	83487030	1800	1800	1800	1800	0
68	20240626	183900	83487030	1800	1800	1800	1800	0
69	20240626	183800	83487030	1800	1800	1800	1800	0
70	20240626	183700	83487030	1800	1800	1800	1800	0
71	20240626	183600	83487030	1800	1800	1800	1800	0
72	20240626	183500	83487030	1800	1800	1800	1800	0
73	20240626	183400	83487030	1800	1800	1800	1800	0
74	20240626	183300	83487030	1800	1800	1800	1800	0
75	20240626	183200	83487030	1800	1800	1800	1800	0
76	20240626	183100	83487030	1800	1800	1800	1800	0
77	20240626	183000	83487030	1800	1800	1800	1800	0
78	20240626	182900	83487030	1800	1800	1800	1800	0
79	20240626	182800	83487030	1800	1800	1800	1800	0
80	20240626	182700	83487030	1800	1800	1800	1800	0
81	20240626	182600	83487030	1800	1800	1800	1800	0
82	20240626	182500	83487030	1800	1800	1800	1800	0
83	20240626	182400	83487030	1800	1800	1800	1800	0
84	20240626	182300	83487030	1800	1800	1800	1800	0
85	20240626	182200	83487030	1800	1800	1800	1800	0
86	20240626	182100	83487030	1800	1800	1800	1800	0
87	20240626	182000	83487030	1800	1800	1800	1800	0
88	20240626	181900	83487030	1800	1800	1800	1800	0
89	20240626	181800	83487030	1800	1800	1800	1800	0
90	20240626	181700	83487030	1800	1800	1800	1800	0
91	20240626	181600	83487030	1800	1800	1800	1800	0
92	20240626	181500	83487030	1800	1800	1800	1800	3319
93	20240626	181400	83487030	1800	1800	1800	1800	0
94	20240626	181300	83487030	1800	1800	1800	1800	0
95	20240626	181200	83487030	1800	1800	1800	1800	0
96	20240626	181100	83487030	1800	1800	1800	1800	0
97	20240626	181000	83487030	1800	1800	1800	1800	0
98	20240626	180900	83487030	1800	1800	1800	1800	0
99	20240626	180800	83487030	1800	1800	1800	1800	0
100	20240626	180700	83487030	1800	1800	1800	1800	0
101	20240626	180600	83487030	1800	1800	1800	1800	0
102	20240626	180500	83487030	1800	1800	1800	1800	0
103	20240626	180400	83487030	1800	1800	1800	1800	0
104	20240626	180300	83487030	1800	1800	1800	1800	0
105	20240626	180200	83487030	1800	1800	1800	1800	0
106	20240626	180100	83487030	1800	1800	1800	1800	0
107	20240626	180000	83487030	1800	1800	1800	1800	0
108	20240626	175900	83487030	1800	1800	1800	1800	0
109	20240626	175800	83487030	1800	1800	1800	1800	0
110	20240626	175700	83487030	1800	1800	1800	1800	0
111	20240626	175600	83487030	1800	1800	1800	1800	0
112	20240626	175500	83487030	1800	1800	1800	1800	0
113	20240626	175400	83487030	1800	1800	1800	1800	0
114	20240626	175300	83487030	1800	1800	1800	1800	0
115	20240626	175200	83487030	1800	1800	1800	1800	0
116	20240626	175100	83487030	1800	1800	1800	1800	0
117	20240626	175000	83487030	1800	1800	1800	1800	0
118	20240626	174900	83487030	1800	1800	1800	1800	0
119	20240626	174800	83487030	1800	1800	1800	1800	0
120	20240626	174700	83487030	1800	1800	1800	1800	0
121	20240626	174600	83487030	1800	1800	1800	1800	0
122	20240626	174500	83487030	1800	1800	1800	1800	3319
123	20240626	174400	83487030	1800	1800	1800	1800	0
124	20240626	174300	83487030	1800	1800	1800	1800	0
125	20240626	174200	83487030	1800	1800	1800	1800	0
126	20240626	174100	83487030	1800	1800	1800	1800	0
127	20240626	174000	83487030	1800	1800	1800	1800	0
128	20240626	173900	83487030	1800	1800	1800	1800	0
129	20240626	173800	83487030	1800	1800	1800	1800	0
130	20240626	173700	83487030	1800	1800	1800	1800	0
131	20240626	173600	83487030	1800	1800	1800	1800	0
132	20240626	173500	83487030	1800	1800	1800	1800	0
133	20240626	173400	83487030	1800	1800	1800	1800	0
134	20240626	173300	83487030	1800	1800	1800	1800	0
135	20240626	173200	83487030	1800	1800	1800	1800	0
136	20240626	173100	83487030	1800	1800	1800	1800	0
137	20240626	173000	83487030	1800	1800	1800	1800	0
138	20240626	172900	83487030	1800	1800	1800	1800	0
139	20240626	172800	83487030	1800	1800	1800	1800	0
140	20240626	172700	83487030	1800	1800	1800	1800	0
141	20240626	172600	83487030	1800	1800	1800	1800	0
142	20240626	172500	83487030	1800	1800	1800	1800	0
143	20240626	172400	83487030	1800	1800	1800	1800	0
144	20240626	172300	83487030	1800	1800	1800	1800	0
145	20240626	172200	83487030	1800	1800	1800	1800	0
146	20240626	172100	83487030	1800	1800	1800	1800	0
147	20240626	172000	83487030	1800	1800	1800	1800	0
148	20240626	171900	83487030	1800	1800	1800	1800	0
149	20240626	171800	83487030	1800	1800	1800	1800	0
150	20240626	171700	83487030	1800	1800	1800	1800	0
151	20240626	171600	83487030	1800	1800	1800	1800	0
152	20240626	171500	83487030	1800	1800	1800	1800	3319
153	20240626	171400	83487030	1800	1800	1800	1800	0
154	20240626	171300	83487030	1800	1800	1800	1800	0
155	20240626	171200	83487030	1800	1800	1800	1800	0
156	20240626	171100	83487030	1800	1800	1800	1800	0
157	20240626	171000	83487030	1800	1800	1800	1800	0
158	20240626	170900	83487030	1800	1800	1800	1800	0
159	20240626	170800	83487030	1800	1800	1800	1800	0
160	20240626	170700	83487030	1800	1800	1800	1800	0
161	20240626	170600	83487030	1800	1800	1800	1800	0
162	20240626	170500	83487030	1800	1800	1800	1800	0
163	20240626	170400	83487030	1800	1800	1800	1800	0
164	20240626	170300	83487030	1800	1800	1800	1800	0
165	20240626	170200	83487030	1800	1800	1800	1800	0
166	20240626	170100	83487030	1800	1800	1800	1800	0
167	20240626	170000	83487030	1800	1800	1800	1800	0
168	20240626	165900	83487030	1800	1800	1800	1800	0
169	20240626	165800	83487030	1800	1800	1800	1800	0
170	20240626	165700	83487030	1800	1800	1800	1800	0
171	20240626	165600	83487030	1800	1800	1800	1800	0
172	20240626	165500	83487030	1800	1800	1800	1800	0
173	20240626	165400	83487030	1800	1800	1800	1800	0
174	20240626	165300	83487030	1800	1800	1800	1800	0
175	20240626	165200	83487030	1800	1800	1800	1800	0
176	20240626	165100	83487030	1800	1800	1800	1800	0
177	20240626	165000	83487030	1800	1800	1800	1800	0
178	20240626	164900	83487030	1800	1800	1800	1800	0
179	20240626	164800	83487030	1800	1800	1800	1800	0
180	20240626	164700	83487030	1800	1800	1800	1800	0
181	20240626	164600	83487030	1800	1800	1800	1800	0
182	20240626	164500	83487030	1800	1800	1800	1800	3319
183	20240626	164400	83487030	1800	1800	1800	1800	0
184	20240626	164300	83487030	1800	1800	1800	1800	0
185	20240626	164200	83487030	1800	1800	1800	1800	0
186	20240626	164100	83487030	1800	1800	1800	1800	0
187	20240626	164000	83487030	1800	1800	1800	1800	0
188	20240626	163900	83487030	1800	1800	1800	1800	0
189	20240626	163800	83487030	1800	1800	1800	1800	0
190	20240626	163700	83487030	1800	1800	1800	1800	0
191	20240626	163600	83487030	1800	1800	1800	1800	0
192	20240626	163500	83487030	1800	1800	1800	1800	0
193	20240626	163400	83487030	1800	1800	1800	1800	0
194	20240626	163300	83487030	1800	1800	1800	1800	0
195	20240626	163200	83487030	1800	1800	1800	1800	0
196	20240626	163100	83487030	1800	1800	1800	1800	0
197	20240626	163000	83487030	1800	1800	1800	1800	0
198	20240626	162900	83487030	1800	1800	1800	1800	0
199	20240626	162800	83487030	1800	1800	1800	1800	0
200	20240626	162700	83487030	1800	1800	1800	1800	0
201	20240626	162600	83487030	1800	1800	1800	1800	0
202	20240626	162500	83487030	1800	1800	1800	1800	0
203	20240626	162400	83487030	1800	1800	1800	1800	0
204	20240626	162300	83487030	1800	1800	1800	1800	0
205	20240626	162200	83487030	1800	1800	1800	1800	0
206	20240626	162100	83487030	1800	1800	1800	1800	0
207	20240626	162000	83487030	1800	1800	1800	1800	0
208	20240626	161900	83487030	1800	1800	1800	1800	0
209	20240626	161800	83487030	1800	1800	1800	1800	0
210	20240626	161700	83487030	1800	1800	1800	1800	0
211	20240626	161600	83487030	1800	1800	1800	1800	0
212	20240626	161500	83487030	1800	1800	1800	1800	3319
213	20240626	161400	83487030	1800	1800	1800	1800	0
214	20240626	161300	83487030	1800	1800	1800	1800	0
215	20240626	161200	83487030	1800	1800	1800	1800	0
216	20240626	161100	83487030	1800	1800	1800	1800	0
217	20240626	161000	83487030	1800	1800	1800	1800	0
218	20240626	160900	83487030	1800	1800	1800	1800	0
219	20240626	160800	83487030	1800	1800	1800	1800	0
220	20240626	160700	83487030	1800	1800	1800	1800	0
221	20240626	160600	83487030	1800	1800	1800	1800	0
222	20240626	160500	83487030	1800	1800	1800	1800	0
223	20240626	160400	83487030	1800	1800	1800	1800	0
224	20240626	160300	83487030	1800	1800	1800	1800	0
225	20240626	160200	83487030	1800	1800	1800	1800	0
226	20240626	160100	83487030	1800	1800	1800	1800	0
227	20240626	160000	83487030	1800	1800	1800	1800	0
228	20240626	155900	83487030	1800	1800	1800	1800	0
229	20240626	155800	83487030	1800	1800	1800	1800	0
230	20240626	155700	83487030	1800	1800	1800	1800	0
231	20240626	155600	83487030	1800	1800	1800	1800	0
232	20240626	155500	83487030	1800	1800	1800	1800	0
233	20240626	155400	83487030	1800	1800	1800	1800	0
234	20240626	155300	83487030	1800	1800	1800	1800	0
235	20240626	155200	83487030	1800	1800	1800	1800	0
236	20240626	155100	83487030	1800	1800	1800	1800	0
237	20240626	155000	83487030	1800	1800	1800	1800	0
238	20240626	154900	83487030	1800	1800	1800	1800	0
239	20240626	154800	83487030	1800	1800	1800	1800	0
240	20240626	154700	83487030	1800	1800	1800	1800	0
241	20240626	154600	83487030	1800	1800	1800	1800	0
242	20240626	154500	83487030	1800	1800	1800	1800	3319
243	20240626	154400	83487030	1800	1800	1800	1800	0
244	20240626	154300	83487030	1800	1800	1800	1800	0
245	20240626	154200	83487030	1800	1800	1800	1800	0
246	20240626	154100	83487030	1800	1800	1800	1800	0
247	20240626	154000	83487030	1800	1800	1800	1800	0
248	20240626	153900	83487030	1800	1800	1800	1800	0
249	20240626	153800	83487030	1800	1800	1800	1800	0
250	20240626	153700	83487030	1800	1800	1800	1800	0
251	20240626	153600	83487030	1800	1800	1800	1800	0
252	20240626	153500	83487030	1800	1800	1800	1800	0
253	20240626	153400	83487030	1800	1800	1800	1800	0
254	20240626	153300	83487030	1800	1800	1800	1800	0
255	20240626	153200	83487030	1800	1800	1800	1800	0
256	20240626	153100	83487030	1800	1800	1800	1800	0
257	20240626	153000	83487030	1800	1800	1800	1800	3319
258	20240626	152900	77512830	1799	1799	1799	1799	0
259	20240626	152800	77512830	1799	1799	1799	1799	0
260	20240626	152700	77512830	1799	1799	1799	1799	0
261	20240626	152600	77512830	1799	1799	1799	1799	0
262	20240626	152500	77512830	1799	1799	1799	1799	0
263	20240626	152400	77512830	1799	1799	1799	1799	0
264	20240626	152300	77512830	1799	1799	1799	1799	0
265	20240626	152200	77512830	1799	1799	1799	1799	0
266	20240626	152100	77512830	1799	1799	1799	1799	0
267	20240626	152000	77512830	1799	1799	1799	1799	0
268	20240626	151900	77512830	1799	1799	1799	1799	1
269	20240626	151800	77511031	1799	1799	1799	1799	0
270	20240626	151700	77511031	1799	1799	1799	1799	0
271	20240626	151600	77511031	1799	1799	1799	1799	0
272	20240626	151500	77511031	1799	1799	1799	1799	0
273	20240626	151400	77511031	1799	1799	1799	1799	0
274	20240626	151300	77511031	1799	1799	1799	1799	0
275	20240626	151200	77511031	1799	1798	1799	1798	50
276	20240626	151100	77421095	1799	1799	1799	1799	0
277	20240626	151000	77421095	1799	1799	1799	1799	0
278	20240626	150900	77421095	1799	1799	1799	1799	2
279	20240626	150800	77417497	1799	1799	1799	1799	0
280	20240626	150700	77417497	1799	1799	1799	1799	0
281	20240626	150600	77417497	1799	1798	1799	1798	566
282	20240626	150500	76399312	1798	1798	1798	1798	1
283	20240626	150400	76397514	1799	1799	1799	1799	0
284	20240626	150300	76397514	1799	1799	1799	1799	0
285	20240626	150200	76397514	1799	1799	1799	1799	6
286	20240626	150100	76386720	1799	1799	1799	1799	0
287	20240626	150000	76386720	1799	1799	1799	1799	0
288	20240626	145900	76386720	1799	1799	1799	1799	0
289	20240626	145800	76386720	1799	1799	1799	1799	1
290	20240626	145700	76384921	1800	1800	1800	1800	0
291	20240626	145600	76384921	1800	1800	1800	1800	0
292	20240626	145500	76384921	1800	1800	1800	1800	0
293	20240626	145400	76384921	1800	1800	1800	1800	1
294	20240626	145300	76383121	1799	1799	1799	1799	0
295	20240626	145200	76383121	1799	1799	1799	1799	0
296	20240626	145100	76383121	1799	1799	1799	1799	0
297	20240626	145000	76383121	1799	1799	1799	1799	3721
298	20240626	144900	69689042	1799	1799	1799	1799	0
299	20240626	144800	69689042	1799	1799	1799	1799	900
300	20240626	144700	68069942	1800	1800	1800	1800	0
301	20240626	144600	68069942	1800	1800	1800	1800	0
302	20240626	144500	68069942	1800	1800	1800	1800	0
303	20240626	144400	68069942	1800	1800	1800	1800	0
304	20240626	144300	68069942	1800	1800	1800	1800	0
305	20240626	144200	68069942	1800	1800	1800	1800	0
306	20240626	144100	68069942	1800	1800	1800	1800	0
307	20240626	144000	68069942	1800	1800	1800	1800	599
308	20240626	143900	66991742	1799	1799	1799	1799	0
309	20240626	143800	66991742	1799	1799	1799	1799	380
310	20240626	143700	66308122	1799	1799	1799	1799	170
311	20240626	143600	66002292	1799	1799	1799	1799	3
312	20240626	143500	65996895	1799	1799	1799	1799	0
313	20240626	143400	65996895	1799	1799	1799	1799	0
314	20240626	143300	65996895	1799	1799	1799	1799	0
315	20240626	143200	65996895	1799	1799	1799	1799	0
316	20240626	143100	65996895	1799	1799	1799	1799	0
317	20240626	143000	65996895	1799	1799	1799	1799	0
318	20240626	142900	65996895	1799	1799	1799	1799	1
319	20240626	142800	65995096	1793	1793	1793	1793	0
320	20240626	142700	65995096	1793	1793	1793	1793	1
321	20240626	142600	65993303	1799	1799	1799	1799	0
322	20240626	142500	65993303	1799	1799	1799	1799	0
323	20240626	142400	65993303	1799	1799	1799	1799	0
324	20240626	142300	65993303	1799	1799	1799	1799	0
325	20240626	142200	65993303	1799	1799	1799	1799	0
326	20240626	142100	65993303	1799	1799	1799	1799	0
327	20240626	142000	65993303	1799	1795	1799	1795	1672
328	20240626	141900	62986765	1791	1791	1791	1791	848
329	20240626	141800	61467997	1795	1795	1795	1795	2
330	20240626	141700	61464407	1791	1795	1795	1791	838
331	20240626	141600	59963545	1791	1791	1791	1791	0
332	20240626	141500	59963545	1791	1791	1791	1791	45
333	20240626	141400	59882950	1795	1795	1795	1795	0
334	20240626	141300	59882950	1795	1795	1795	1795	0
335	20240626	141200	59882950	1795	1795	1795	1795	0
336	20240626	141100	59882950	1795	1792	1795	1792	282
337	20240626	141000	59377600	1792	1792	1792	1792	5
338	20240626	140900	59368640	1790	1790	1790	1790	1000
339	20240626	140800	57578640	1791	1792	1792	1791	6793
340	20240626	140700	45408936	1795	1795	1795	1795	10
341	20240626	140600	45390986	1793	1793	1793	1793	0
342	20240626	140500	45390986	1793	1793	1793	1793	5
343	20240626	140400	45382021	1795	1795	1795	1795	0
344	20240626	140300	45382021	1795	1795	1795	1795	0
345	20240626	140200	45382021	1795	1795	1795	1795	1
346	20240626	140100	45380226	1792	1792	1792	1792	0
347	20240626	140000	45380226	1792	1792	1792	1792	0
348	20240626	135900	45380226	1792	1793	1793	1792	6809
349	20240626	135800	33177931	1793	1793	1793	1793	0
350	20240626	135700	33177931	1793	1793	1793	1793	0
351	20240626	135600	33177931	1793	1793	1793	1793	0
352	20240626	135500	33177931	1793	1793	1793	1793	0
353	20240626	135400	33177931	1793	1793	1793	1793	3
354	20240626	135300	33172552	1793	1793	1793	1793	30
355	20240626	135200	33118762	1793	1793	1793	1793	867
356	20240626	135100	31564231	1793	1793	1793	1793	0
357	20240626	135000	31564231	1793	1793	1793	1793	0
358	20240626	134900	31564231	1793	1793	1793	1793	500
359	20240626	134800	30667731	1795	1795	1795	1795	0
360	20240626	134700	30667731	1795	1795	1795	1795	0
361	20240626	134600	30667731	1795	1795	1795	1795	0
362	20240626	134500	30667731	1795	1795	1795	1795	5
363	20240626	134400	30658756	1792	1792	1792	1792	0
364	20240626	134300	30658756	1792	1793	1793	1792	40
365	20240626	134200	30587068	1797	1797	1797	1797	0
366	20240626	134100	30587068	1797	1797	1797	1797	30
367	20240626	134000	30533158	1797	1797	1797	1797	0
368	20240626	133900	30533158	1797	1797	1797	1797	0
369	20240626	133800	30533158	1797	1797	1797	1797	0
370	20240626	133700	30533158	1797	1797	1797	1797	0
371	20240626	133600	30533158	1797	1797	1797	1797	0
372	20240626	133500	30533158	1797	1797	1797	1797	0
373	20240626	133400	30533158	1797	1797	1797	1797	0
374	20240626	133300	30533158	1797	1797	1797	1797	0
375	20240626	133200	30533158	1797	1797	1797	1797	0
376	20240626	133100	30533158	1797	1797	1797	1797	50
377	20240626	133000	30443308	1798	1798	1798	1798	50
378	20240626	132900	30353408	1798	1798	1798	1798	0
379	20240626	132800	30353408	1798	1798	1798	1798	0
380	20240626	132700	30353408	1798	1798	1798	1798	0
381	20240626	132600	30353408	1798	1798	1798	1798	0
382	20240626	132500	30353408	1798	1798	1798	1798	2
383	20240626	132400	30349812	1793	1793	1793	1793	0
384	20240626	132300	30349812	1793	1794	1794	1793	600
385	20240626	132200	29274003	1798	1798	1798	1798	0
386	20240626	132100	29274003	1798	1798	1798	1798	0
387	20240626	132000	29274003	1798	1798	1798	1798	1
388	20240626	131900	29272205	1795	1795	1795	1795	0
389	20240626	131800	29272205	1795	1795	1795	1795	0
390	20240626	131700	29272205	1795	1795	1795	1795	0
391	20240626	131600	29272205	1795	1795	1795	1795	1
392	20240626	131500	29270410	1798	1798	1798	1798	0
393	20240626	131400	29270410	1798	1798	1798	1798	0
394	20240626	131300	29270410	1798	1798	1798	1798	0
395	20240626	131200	29270410	1798	1798	1798	1798	0
396	20240626	131100	29270410	1798	1798	1798	1798	0
397	20240626	131000	29270410	1798	1798	1798	1798	0
398	20240626	130900	29270410	1798	1798	1798	1798	0
399	20240626	130800	29270410	1798	1798	1798	1798	0
400	20240626	130700	29270410	1798	1798	1798	1798	0
401	20240626	130600	29270410	1798	1798	1798	1798	0
402	20240626	130500	29270410	1798	1798	1798	1798	0
403	20240626	130400	29270410	1798	1798	1798	1798	2
404	20240626	130300	29266814	1793	1797	1797	1793	567
405	20240626	130200	28250136	1799	1799	1799	1799	0
406	20240626	130100	28250136	1799	1799	1799	1799	0
407	20240626	130000	28250136	1799	1799	1799	1799	500
408	20240626	125900	27350636	1799	1799	1799	1799	0
409	20240626	125800	27350636	1799	1799	1799	1799	0
410	20240626	125700	27350636	1799	1799	1799	1799	1
411	20240626	125600	27348837	1799	1799	1799	1799	0
412	20240626	125500	27348837	1799	1799	1799	1799	0
413	20240626	125400	27348837	1799	1799	1799	1799	0
414	20240626	125300	27348837	1799	1799	1799	1799	0
415	20240626	125200	27348837	1799	1799	1799	1799	0
416	20240626	125100	27348837	1799	1799	1799	1799	0
417	20240626	125000	27348837	1799	1799	1799	1799	0
418	20240626	124900	27348837	1799	1799	1799	1799	0
419	20240626	124800	27348837	1799	1799	1799	1799	0
420	20240626	124700	27348837	1799	1799	1799	1799	0
421	20240626	124600	27348837	1799	1799	1799	1799	0
422	20240626	124500	27348837	1799	1799	1799	1799	0
423	20240626	124400	27348837	1799	1799	1799	1799	0
424	20240626	124300	27348837	1799	1799	1799	1799	0
425	20240626	124200	27348837	1799	1799	1799	1799	0
426	20240626	124100	27348837	1799	1799	1799	1799	0
427	20240626	124000	27348837	1799	1799	1799	1799	0
428	20240626	123900	27348837	1799	1799	1799	1799	0
429	20240626	123800	27348837	1799	1799	1799	1799	0
430	20240626	123700	27348837	1799	1799	1799	1799	0
431	20240626	123600	27348837	1799	1799	1799	1799	0
432	20240626	123500	27348837	1799	1797	1799	1797	4
433	20240626	123400	27341644	1796	1794	1796	1794	10
434	20240626	123300	27323701	1794	1794	1794	1794	150
435	20240626	123200	27054601	1794	1794	1794	1794	0
436	20240626	123100	27054601	1794	1794	1794	1794	320
437	20240626	123000	26480521	1794	1794	1794	1794	110
438	20240626	122900	26283181	1794	1794	1794	1793	109
439	20240626	122800	26087636	1794	1794	1794	1794	2
440	20240626	122700	26084048	1793	1793	1793	1793	88
441	20240626	122600	25926264	1794	1794	1794	1794	237
442	20240626	122500	25501086	1794	1794	1794	1794	50
443	20240626	122400	25411386	1793	1793	1793	1793	0
444	20240626	122300	25411386	1793	1793	1793	1793	213
445	20240626	122200	25029477	1792	1792	1792	1792	0
446	20240626	122100	25029477	1792	1792	1792	1792	0
447	20240626	122000	25029477	1792	1792	1792	1792	0
448	20240626	121900	25029477	1792	1792	1792	1792	0
449	20240626	121800	25029477	1792	1792	1792	1792	0
450	20240626	121700	25029477	1792	1792	1792	1792	0
451	20240626	121600	25029477	1792	1792	1792	1792	425
452	20240626	121500	24267877	1792	1792	1792	1792	1126
453	20240626	121400	22250085	1794	1794	1794	1794	1
454	20240626	121300	22248291	1792	1792	1792	1792	0
455	20240626	121200	22248291	1792	1792	1792	1792	0
456	20240626	121100	22248291	1792	1792	1792	1792	220
457	20240626	121000	21854051	1793	1793	1793	1793	0
458	20240626	120900	21854051	1793	1793	1793	1793	0
459	20240626	120800	21854051	1793	1793	1793	1793	0
460	20240626	120700	21854051	1793	1793	1793	1793	0
461	20240626	120600	21854051	1793	1793	1793	1793	98
462	20240626	120500	21678337	1793	1793	1793	1793	0
463	20240626	120400	21678337	1793	1793	1793	1793	0
464	20240626	120300	21678337	1793	1793	1793	1793	2
465	20240626	120200	21674751	1793	1793	1793	1793	42
466	20240626	120100	21599445	1794	1794	1794	1794	0
467	20240626	120000	21599445	1794	1794	1794	1794	0
468	20240626	115900	21599445	1794	1794	1794	1794	12
469	20240626	115800	21577917	1794	1794	1794	1794	60
470	20240626	115700	21470277	1794	1794	1794	1794	30
471	20240626	115600	21416457	1794	1794	1794	1794	500
472	20240626	115500	20519457	1793	1793	1793	1793	1
473	20240626	115400	20517664	1794	1794	1794	1794	3
474	20240626	115300	20512282	1794	1794	1794	1794	0
475	20240626	115200	20512282	1794	1794	1794	1794	1004
476	20240626	115100	18711106	1794	1794	1794	1794	0
477	20240626	115000	18711106	1794	1794	1794	1794	1
478	20240626	114900	18709312	1794	1794	1794	1794	188
479	20240626	114800	18372040	1792	1794	1794	1792	169
480	20240626	114700	18069170	1794	1794	1794	1794	288
481	20240626	114600	17552498	1794	1794	1794	1794	1
482	20240626	114500	17550704	1794	1794	1794	1794	1
483	20240626	114400	17548910	1794	1794	1794	1794	0
484	20240626	114300	17548910	1794	1794	1794	1794	10
485	20240626	114200	17530970	1792	1792	1792	1792	1
486	20240626	114100	17529178	1794	1794	1794	1794	0
487	20240626	114000	17529178	1794	1794	1794	1794	0
488	20240626	113900	17529178	1794	1794	1794	1794	0
489	20240626	113800	17529178	1794	1794	1794	1794	0
490	20240626	113700	17529178	1794	1799	1799	1793	176
491	20240626	113600	17213597	1799	1799	1799	1799	0
492	20240626	113500	17213597	1799	1799	1799	1799	0
493	20240626	113400	17213597	1799	1799	1799	1799	0
494	20240626	113300	17213597	1799	1799	1799	1799	0
495	20240626	113200	17213597	1799	1799	1799	1799	0
496	20240626	113100	17213597	1799	1799	1799	1799	0
497	20240626	113000	17213597	1799	1799	1799	1799	0
498	20240626	112900	17213597	1799	1799	1799	1799	0
499	20240626	112800	17213597	1799	1799	1799	1799	1
500	20240626	112700	17211798	1799	1799	1799	1799	0
501	20240626	112600	17211798	1799	1799	1799	1799	0
502	20240626	112500	17211798	1799	1799	1799	1799	0
503	20240626	112400	17211798	1799	1799	1799	1799	0
504	20240626	112300	17211798	1799	1799	1799	1799	0
505	20240626	112200	17211798	1799	1799	1799	1799	0
506	20240626	112100	17211798	1799	1799	1799	1799	0
507	20240626	112000	17211798	1799	1799	1799	1799	0
508	20240626	111900	17211798	1799	1799	1799	1793	505
509	20240626	111800	16303327	1794	1794	1794	1794	4
510	20240626	111700	16296151	1800	1800	1800	1800	0
511	20240626	111600	16296151	1800	1800	1800	1800	0
512	20240626	111500	16296151	1800	1800	1800	1800	0
513	20240626	111400	16296151	1800	1800	1800	1800	2
514	20240626	111300	16292551	1800	1800	1800	1800	0
515	20240626	111200	16292551	1800	1800	1800	1800	0
516	20240626	111100	16292551	1800	1800	1800	1800	0
517	20240626	111000	16292551	1800	1800	1800	1800	1
518	20240626	110900	16290751	1793	1793	1793	1793	0
519	20240626	110800	16290751	1793	1793	1793	1793	0
520	20240626	110700	16290751	1793	1793	1793	1793	0
521	20240626	110600	16290751	1793	1793	1793	1793	0
522	20240626	110500	16290751	1793	1793	1793	1793	0
523	20240626	110400	16290751	1793	1793	1793	1793	0
524	20240626	110300	16290751	1793	1793	1793	1793	0
525	20240626	110200	16290751	1793	1794	1794	1793	58
526	20240626	110100	16186753	1793	1793	1793	1793	0
527	20240626	110000	16186753	1793	1794	1794	1793	54
528	20240626	105900	16089927	1793	1793	1793	1793	0
529	20240626	105800	16089927	1793	1794	1794	1793	145
530	20240626	105700	15829822	1800	1800	1800	1800	0
531	20240626	105600	15829822	1800	1800	1800	1800	0
532	20240626	105500	15829822	1800	1800	1800	1800	10
533	20240626	105400	15811822	1800	1800	1800	1800	200
534	20240626	105300	15451822	1800	1800	1800	1800	0
535	20240626	105200	15451822	1800	1800	1800	1800	0
536	20240626	105100	15451822	1800	1800	1800	1800	0
537	20240626	105000	15451822	1800	1800	1800	1800	0
538	20240626	104900	15451822	1800	1800	1800	1800	0
539	20240626	104800	15451822	1800	1800	1800	1800	2
540	20240626	104700	15448222	1795	1795	1795	1795	0
541	20240626	104600	15448222	1795	1795	1795	1795	0
542	20240626	104500	15448222	1795	1795	1795	1795	10
543	20240626	104400	15430272	1801	1801	1801	1801	0
544	20240626	104300	15430272	1801	1801	1801	1801	0
545	20240626	104200	15430272	1801	1801	1801	1801	0
546	20240626	104100	15430272	1801	1801	1801	1801	0
547	20240626	104000	15430272	1801	1801	1801	1801	0
548	20240626	103900	15430272	1801	1801	1801	1801	0
549	20240626	103800	15430272	1801	1801	1801	1801	54
550	20240626	103700	15333018	1801	1800	1801	1800	6
551	20240626	103600	15322217	1800	1800	1800	1800	0
552	20240626	103500	15322217	1800	1800	1800	1800	0
553	20240626	103400	15322217	1800	1800	1800	1800	0
554	20240626	103300	15322217	1800	1800	1800	1800	0
555	20240626	103200	15322217	1800	1799	1800	1799	5
556	20240626	103100	15313221	1793	1793	1793	1793	4
557	20240626	103000	15306049	1793	1793	1793	1793	50
558	20240626	102900	15216399	1799	1799	1799	1799	2
559	20240626	102800	15212801	1799	1800	1800	1799	1000
560	20240626	102700	13413301	1795	1795	1795	1795	0
561	20240626	102600	13413301	1795	1795	1795	1795	0
562	20240626	102500	13413301	1795	1795	1795	1795	0
563	20240626	102400	13413301	1795	1795	1795	1795	0
564	20240626	102300	13413301	1795	1795	1795	1795	40
565	20240626	102200	13341501	1799	1799	1799	1799	0
566	20240626	102100	13341501	1799	1799	1799	1799	0
567	20240626	102000	13341501	1799	1799	1799	1799	0
568	20240626	101900	13341501	1799	1799	1799	1799	0
569	20240626	101800	13341501	1799	1799	1799	1799	100
570	20240626	101700	13161601	1793	1793	1793	1793	0
571	20240626	101600	13161601	1793	1793	1793	1793	4
572	20240626	101500	13154429	1793	1793	1793	1793	2
573	20240626	101400	13150843	1792	1792	1792	1792	5
574	20240626	101300	13141883	1791	1791	1791	1791	0
575	20240626	101200	13141883	1791	1791	1791	1791	10
576	20240626	101100	13123973	1791	1791	1791	1791	0
577	20240626	101000	13123973	1791	1792	1792	1791	457
578	20240626	100900	12305070	1800	1800	1800	1800	0
579	20240626	100800	12305070	1800	1800	1800	1800	0
580	20240626	100700	12305070	1800	1800	1800	1800	0
581	20240626	100600	12305070	1800	1800	1800	1800	68
582	20240626	100500	12182670	1800	1800	1800	1800	1
583	20240626	100400	12180870	1793	1793	1793	1793	1
584	20240626	100300	12179077	1794	1794	1794	1794	0
585	20240626	100200	12179077	1794	1796	1799	1794	5
586	20240626	100100	12170093	1795	1793	1795	1792	975
587	20240626	100000	10422002	1800	1800	1800	1800	1
588	20240626	095900	10420202	1802	1802	1802	1802	0
589	20240626	095800	10420202	1802	1802	1802	1802	14
590	20240626	095700	10394974	1802	1802	1802	1802	0
591	20240626	095600	10394974	1802	1802	1802	1802	0
592	20240626	095500	10394974	1802	1794	1802	1794	48
593	20240626	095400	10308830	1794	1794	1794	1794	31
594	20240626	095300	10253216	1794	1794	1794	1794	0
595	20240626	095200	10253216	1794	1794	1794	1794	0
596	20240626	095100	10253216	1794	1794	1794	1794	0
597	20240626	095000	10253216	1794	1794	1794	1794	0
598	20240626	094900	10253216	1794	1794	1794	1794	1341
599	20240626	094800	7847462	1794	1794	1794	1794	0
600	20240626	094700	7847462	1794	1794	1794	1794	0
601	20240626	094600	7847462	1794	1794	1794	1794	0
602	20240626	094500	7847462	1794	1794	1794	1794	150
603	20240626	094400	7578362	1802	1802	1802	1802	5
604	20240626	094300	7569352	1794	1794	1794	1794	31
605	20240626	094200	7513738	1794	1794	1794	1794	1
606	20240626	094100	7511944	1794	1794	1794	1794	0
607	20240626	094000	7511944	1794	1794	1794	1794	0
608	20240626	093900	7511944	1794	1794	1794	1794	0
609	20240626	093800	7511944	1794	1794	1794	1794	0
610	20240626	093700	7511944	1794	1794	1794	1794	84
611	20240626	093600	7361248	1794	1794	1794	1794	1156
612	20240626	093500	5287384	1794	1794	1794	1794	20
613	20240626	093400	5251504	1796	1797	1797	1796	45
614	20240626	093300	5170682	1798	1798	1798	1798	1
615	20240626	093200	5168884	1804	1796	1804	1796	10
616	20240626	093100	5150908	1802	1802	1802	1802	3
617	20240626	093000	5145502	1804	1804	1804	1804	0
618	20240626	092900	5145502	1804	1804	1804	1804	0
619	20240626	092800	5145502	1804	1804	1804	1804	0
620	20240626	092700	5145502	1804	1804	1804	1804	602
621	20240626	092600	4059494	1804	1804	1804	1804	1
622	20240626	092500	4057690	1795	1795	1795	1795	501
623	20240626	092400	3158395	1795	1795	1795	1795	0
624	20240626	092300	3158395	1795	1795	1795	1795	0
625	20240626	092200	3158395	1795	1795	1795	1795	0
626	20240626	092100	3158395	1795	1795	1795	1795	34
627	20240626	092000	3097365	1804	1804	1804	1804	0
628	20240626	091900	3097365	1804	1804	1804	1804	0
629	20240626	091800	3097365	1804	1804	1804	1804	102
630	20240626	091700	2913357	1795	1795	1795	1795	0
631	20240626	091600	2913357	1795	1795	1795	1795	630
632	20240626	091500	1782507	1804	1804	1804	1804	0
633	20240626	091400	1782507	1804	1804	1804	1804	0
634	20240626	091300	1782507	1804	1804	1804	1804	0
635	20240626	091200	1782507	1804	1804	1804	1804	100
636	20240626	091100	1602107	1804	1804	1804	1804	0
637	20240626	091000	1602107	1804	1804	1804	1804	0
638	20240626	090900	1602107	1804	1804	1804	1804	0
639	20240626	090800	1602107	1804	1804	1804	1804	0
640	20240626	090700	1602107	1804	1804	1804	1804	1
641	20240626	090600	1600303	1794	1794	1794	1794	0
642	20240626	090500	1600303	1794	1794	1794	1794	0
643	20240626	090400	1600303	1794	1794	1794	1794	479
644	20240626	090300	740977	1794	1794	1794	1794	43
645	20240626	090200	663835	1794	1794	1794	1794	36
646	20240626	090100	599251	1794	1794	1794	1794	0
647	20240626	090000	599251	1794	1794	1794	1794	329