KissMeData/225190/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204800	31754592	1775	1775	1775	1775	227
3	20240626	204700	31754592	1775	1775	1775	1775	0
4	20240626	204600	31754592	1775	1775	1775	1775	0
5	20240626	204500	31754592	1775	1775	1775	1775	0
6	20240626	204400	31754592	1775	1775	1775	1775	0
7	20240626	204300	31754592	1775	1775	1775	1775	0
8	20240626	204200	31754592	1775	1775	1775	1775	0
9	20240626	204100	31754592	1775	1775	1775	1775	0
10	20240626	204000	31754592	1775	1775	1775	1775	0
11	20240626	203900	31754592	1775	1775	1775	1775	0
12	20240626	203800	31754592	1775	1775	1775	1775	0
13	20240626	203700	31754592	1775	1775	1775	1775	0
14	20240626	203600	31754592	1775	1775	1775	1775	0
15	20240626	203500	31754592	1775	1775	1775	1775	0
16	20240626	203400	31754592	1775	1775	1775	1775	0
17	20240626	203300	31754592	1775	1775	1775	1775	0
18	20240626	203200	31754592	1775	1775	1775	1775	0
19	20240626	203100	31754592	1775	1775	1775	1775	0
20	20240626	203000	31754592	1775	1775	1775	1775	0
21	20240626	202900	31754592	1775	1775	1775	1775	0
22	20240626	202800	31754592	1775	1775	1775	1775	0
23	20240626	202700	31754592	1775	1775	1775	1775	0
24	20240626	202600	31754592	1775	1775	1775	1775	0
25	20240626	202500	31754592	1775	1775	1775	1775	0
26	20240626	202400	31754592	1775	1775	1775	1775	0
27	20240626	202300	31754592	1775	1775	1775	1775	0
28	20240626	202200	31754592	1775	1775	1775	1775	0
29	20240626	202100	31754592	1775	1775	1775	1775	0
30	20240626	202000	31754592	1775	1775	1775	1775	0
31	20240626	201900	31754592	1775	1775	1775	1775	0
32	20240626	201800	31754592	1775	1775	1775	1775	227
33	20240626	201700	31754592	1775	1775	1775	1775	0
34	20240626	201600	31754592	1775	1775	1775	1775	0
35	20240626	201500	31754592	1775	1775	1775	1775	0
36	20240626	201400	31754592	1775	1775	1775	1775	0
37	20240626	201300	31754592	1775	1775	1775	1775	0
38	20240626	201200	31754592	1775	1775	1775	1775	0
39	20240626	201100	31754592	1775	1775	1775	1775	0
40	20240626	201000	31754592	1775	1775	1775	1775	0
41	20240626	200900	31754592	1775	1775	1775	1775	0
42	20240626	200800	31754592	1775	1775	1775	1775	0
43	20240626	200700	31754592	1775	1775	1775	1775	0
44	20240626	200600	31754592	1775	1775	1775	1775	0
45	20240626	200500	31754592	1775	1775	1775	1775	0
46	20240626	200400	31754592	1775	1775	1775	1775	0
47	20240626	200300	31754592	1775	1775	1775	1775	0
48	20240626	200200	31754592	1775	1775	1775	1775	0
49	20240626	200100	31754592	1775	1775	1775	1775	0
50	20240626	200000	31754592	1775	1775	1775	1775	0
51	20240626	195900	31754592	1775	1775	1775	1775	0
52	20240626	195800	31754592	1775	1775	1775	1775	0
53	20240626	195700	31754592	1775	1775	1775	1775	0
54	20240626	195600	31754592	1775	1775	1775	1775	0
55	20240626	195500	31754592	1775	1775	1775	1775	0
56	20240626	195400	31754592	1775	1775	1775	1775	0
57	20240626	195300	31754592	1775	1775	1775	1775	0
58	20240626	195200	31754592	1775	1775	1775	1775	0
59	20240626	195100	31754592	1775	1775	1775	1775	0
60	20240626	195000	31754592	1775	1775	1775	1775	0
61	20240626	194900	31754592	1775	1775	1775	1775	0
62	20240626	194800	31754592	1775	1775	1775	1775	227
63	20240626	194700	31754592	1775	1775	1775	1775	0
64	20240626	194600	31754592	1775	1775	1775	1775	0
65	20240626	194500	31754592	1775	1775	1775	1775	0
66	20240626	194400	31754592	1775	1775	1775	1775	0
67	20240626	194300	31754592	1775	1775	1775	1775	0
68	20240626	194200	31754592	1775	1775	1775	1775	0
69	20240626	194100	31754592	1775	1775	1775	1775	0
70	20240626	194000	31754592	1775	1775	1775	1775	0
71	20240626	193900	31754592	1775	1775	1775	1775	0
72	20240626	193800	31754592	1775	1775	1775	1775	0
73	20240626	193700	31754592	1775	1775	1775	1775	0
74	20240626	193600	31754592	1775	1775	1775	1775	0
75	20240626	193500	31754592	1775	1775	1775	1775	0
76	20240626	193400	31754592	1775	1775	1775	1775	0
77	20240626	193300	31754592	1775	1775	1775	1775	0
78	20240626	193200	31754592	1775	1775	1775	1775	0
79	20240626	193100	31754592	1775	1775	1775	1775	0
80	20240626	193000	31754592	1775	1775	1775	1775	0
81	20240626	192900	31754592	1775	1775	1775	1775	0
82	20240626	192800	31754592	1775	1775	1775	1775	0
83	20240626	192700	31754592	1775	1775	1775	1775	0
84	20240626	192600	31754592	1775	1775	1775	1775	0
85	20240626	192500	31754592	1775	1775	1775	1775	0
86	20240626	192400	31754592	1775	1775	1775	1775	0
87	20240626	192300	31754592	1775	1775	1775	1775	0
88	20240626	192200	31754592	1775	1775	1775	1775	0
89	20240626	192100	31754592	1775	1775	1775	1775	0
90	20240626	192000	31754592	1775	1775	1775	1775	0
91	20240626	191900	31754592	1775	1775	1775	1775	0
92	20240626	191800	31754592	1775	1775	1775	1775	227
93	20240626	191700	31754592	1775	1775	1775	1775	0
94	20240626	191600	31754592	1775	1775	1775	1775	0
95	20240626	191500	31754592	1775	1775	1775	1775	0
96	20240626	191400	31754592	1775	1775	1775	1775	0
97	20240626	191300	31754592	1775	1775	1775	1775	0
98	20240626	191200	31754592	1775	1775	1775	1775	0
99	20240626	191100	31754592	1775	1775	1775	1775	0
100	20240626	191000	31754592	1775	1775	1775	1775	0
101	20240626	190900	31754592	1775	1775	1775	1775	0
102	20240626	190800	31754592	1775	1775	1775	1775	0
103	20240626	190700	31754592	1775	1775	1775	1775	0
104	20240626	190600	31754592	1775	1775	1775	1775	0
105	20240626	190500	31754592	1775	1775	1775	1775	0
106	20240626	190400	31754592	1775	1775	1775	1775	0
107	20240626	190300	31754592	1775	1775	1775	1775	0
108	20240626	190200	31754592	1775	1775	1775	1775	0
109	20240626	190100	31754592	1775	1775	1775	1775	0
110	20240626	190000	31754592	1775	1775	1775	1775	0
111	20240626	185900	31754592	1775	1775	1775	1775	0
112	20240626	185800	31754592	1775	1775	1775	1775	0
113	20240626	185700	31754592	1775	1775	1775	1775	0
114	20240626	185600	31754592	1775	1775	1775	1775	0
115	20240626	185500	31754592	1775	1775	1775	1775	0
116	20240626	185400	31754592	1775	1775	1775	1775	0
117	20240626	185300	31754592	1775	1775	1775	1775	0
118	20240626	185200	31754592	1775	1775	1775	1775	0
119	20240626	185100	31754592	1775	1775	1775	1775	0
120	20240626	185000	31754592	1775	1775	1775	1775	0
121	20240626	184900	31754592	1775	1775	1775	1775	0
122	20240626	184800	31754592	1775	1775	1775	1775	227
123	20240626	184700	31754592	1775	1775	1775	1775	0
124	20240626	184600	31754592	1775	1775	1775	1775	0
125	20240626	184500	31754592	1775	1775	1775	1775	0
126	20240626	184400	31754592	1775	1775	1775	1775	0
127	20240626	184300	31754592	1775	1775	1775	1775	0
128	20240626	184200	31754592	1775	1775	1775	1775	0
129	20240626	184100	31754592	1775	1775	1775	1775	0
130	20240626	184000	31754592	1775	1775	1775	1775	0
131	20240626	183900	31754592	1775	1775	1775	1775	0
132	20240626	183800	31754592	1775	1775	1775	1775	0
133	20240626	183700	31754592	1775	1775	1775	1775	0
134	20240626	183600	31754592	1775	1775	1775	1775	0
135	20240626	183500	31754592	1775	1775	1775	1775	0
136	20240626	183400	31754592	1775	1775	1775	1775	0
137	20240626	183300	31754592	1775	1775	1775	1775	0
138	20240626	183200	31754592	1775	1775	1775	1775	0
139	20240626	183100	31754592	1775	1775	1775	1775	0
140	20240626	183000	31754592	1775	1775	1775	1775	0
141	20240626	182900	31754592	1775	1775	1775	1775	0
142	20240626	182800	31754592	1775	1775	1775	1775	0
143	20240626	182700	31754592	1775	1775	1775	1775	0
144	20240626	182600	31754592	1775	1775	1775	1775	0
145	20240626	182500	31754592	1775	1775	1775	1775	0
146	20240626	182400	31754592	1775	1775	1775	1775	0
147	20240626	182300	31754592	1775	1775	1775	1775	0
148	20240626	182200	31754592	1775	1775	1775	1775	0
149	20240626	182100	31754592	1775	1775	1775	1775	0
150	20240626	182000	31754592	1775	1775	1775	1775	0
151	20240626	181900	31754592	1775	1775	1775	1775	0
152	20240626	181800	31754592	1775	1775	1775	1775	227
153	20240626	181700	31754592	1775	1775	1775	1775	0
154	20240626	181600	31754592	1775	1775	1775	1775	0
155	20240626	181500	31754592	1775	1775	1775	1775	0
156	20240626	181400	31754592	1775	1775	1775	1775	0
157	20240626	181300	31754592	1775	1775	1775	1775	0
158	20240626	181200	31754592	1775	1775	1775	1775	0
159	20240626	181100	31754592	1775	1775	1775	1775	0
160	20240626	181000	31754592	1775	1775	1775	1775	0
161	20240626	180900	31754592	1775	1775	1775	1775	0
162	20240626	180800	31754592	1775	1775	1775	1775	0
163	20240626	180700	31754592	1775	1775	1775	1775	0
164	20240626	180600	31754592	1775	1775	1775	1775	0
165	20240626	180500	31754592	1775	1775	1775	1775	0
166	20240626	180400	31754592	1775	1775	1775	1775	0
167	20240626	180300	31754592	1775	1775	1775	1775	0
168	20240626	180200	31754592	1775	1775	1775	1775	0
169	20240626	180100	31754592	1775	1775	1775	1775	0
170	20240626	180000	31754592	1775	1775	1775	1775	0
171	20240626	175900	31754592	1775	1775	1775	1775	0
172	20240626	175800	31754592	1775	1775	1775	1775	0
173	20240626	175700	31754592	1775	1775	1775	1775	0
174	20240626	175600	31754592	1775	1775	1775	1775	0
175	20240626	175500	31754592	1775	1775	1775	1775	0
176	20240626	175400	31754592	1775	1775	1775	1775	0
177	20240626	175300	31754592	1775	1775	1775	1775	0
178	20240626	175200	31754592	1775	1775	1775	1775	0
179	20240626	175100	31754592	1775	1775	1775	1775	0
180	20240626	175000	31754592	1775	1775	1775	1775	0
181	20240626	174900	31754592	1775	1775	1775	1775	0
182	20240626	174800	31754592	1775	1775	1775	1775	227
183	20240626	174700	31754592	1775	1775	1775	1775	0
184	20240626	174600	31754592	1775	1775	1775	1775	0
185	20240626	174500	31754592	1775	1775	1775	1775	0
186	20240626	174400	31754592	1775	1775	1775	1775	0
187	20240626	174300	31754592	1775	1775	1775	1775	0
188	20240626	174200	31754592	1775	1775	1775	1775	0
189	20240626	174100	31754592	1775	1775	1775	1775	0
190	20240626	174000	31754592	1775	1775	1775	1775	0
191	20240626	173900	31754592	1775	1775	1775	1775	0
192	20240626	173800	31754592	1775	1775	1775	1775	0
193	20240626	173700	31754592	1775	1775	1775	1775	0
194	20240626	173600	31754592	1775	1775	1775	1775	0
195	20240626	173500	31754592	1775	1775	1775	1775	0
196	20240626	173400	31754592	1775	1775	1775	1775	0
197	20240626	173300	31754592	1775	1775	1775	1775	0
198	20240626	173200	31754592	1775	1775	1775	1775	0
199	20240626	173100	31754592	1775	1775	1775	1775	0
200	20240626	173000	31754592	1775	1775	1775	1775	0
201	20240626	172900	31754592	1775	1775	1775	1775	0
202	20240626	172800	31754592	1775	1775	1775	1775	0
203	20240626	172700	31754592	1775	1775	1775	1775	0
204	20240626	172600	31754592	1775	1775	1775	1775	0
205	20240626	172500	31754592	1775	1775	1775	1775	0
206	20240626	172400	31754592	1775	1775	1775	1775	0
207	20240626	172300	31754592	1775	1775	1775	1775	0
208	20240626	172200	31754592	1775	1775	1775	1775	0
209	20240626	172100	31754592	1775	1775	1775	1775	0
210	20240626	172000	31754592	1775	1775	1775	1775	0
211	20240626	171900	31754592	1775	1775	1775	1775	0
212	20240626	171800	31754592	1775	1775	1775	1775	227
213	20240626	171700	31754592	1775	1775	1775	1775	0
214	20240626	171600	31754592	1775	1775	1775	1775	0
215	20240626	171500	31754592	1775	1775	1775	1775	0
216	20240626	171400	31754592	1775	1775	1775	1775	0
217	20240626	171300	31754592	1775	1775	1775	1775	0
218	20240626	171200	31754592	1775	1775	1775	1775	0
219	20240626	171100	31754592	1775	1775	1775	1775	0
220	20240626	171000	31754592	1775	1775	1775	1775	0
221	20240626	170900	31754592	1775	1775	1775	1775	0
222	20240626	170800	31754592	1775	1775	1775	1775	0
223	20240626	170700	31754592	1775	1775	1775	1775	0
224	20240626	170600	31754592	1775	1775	1775	1775	0
225	20240626	170500	31754592	1775	1775	1775	1775	0
226	20240626	170400	31754592	1775	1775	1775	1775	0
227	20240626	170300	31754592	1775	1775	1775	1775	0
228	20240626	170200	31754592	1775	1775	1775	1775	0
229	20240626	170100	31754592	1775	1775	1775	1775	0
230	20240626	170000	31754592	1775	1775	1775	1775	0
231	20240626	165900	31754592	1775	1775	1775	1775	0
232	20240626	165800	31754592	1775	1775	1775	1775	0
233	20240626	165700	31754592	1775	1775	1775	1775	0
234	20240626	165600	31754592	1775	1775	1775	1775	0
235	20240626	165500	31754592	1775	1775	1775	1775	0
236	20240626	165400	31754592	1775	1775	1775	1775	0
237	20240626	165300	31754592	1775	1775	1775	1775	0
238	20240626	165200	31754592	1775	1775	1775	1775	0
239	20240626	165100	31754592	1775	1775	1775	1775	0
240	20240626	165000	31754592	1775	1775	1775	1775	0
241	20240626	164900	31754592	1775	1775	1775	1775	0
242	20240626	164800	31754592	1775	1775	1775	1775	227
243	20240626	164700	31754592	1775	1775	1775	1775	0
244	20240626	164600	31754592	1775	1775	1775	1775	0
245	20240626	164500	31754592	1775	1775	1775	1775	0
246	20240626	164400	31754592	1775	1775	1775	1775	0
247	20240626	164300	31754592	1775	1775	1775	1775	0
248	20240626	164200	31754592	1775	1775	1775	1775	0
249	20240626	164100	31754592	1775	1775	1775	1775	0
250	20240626	164000	31754592	1775	1775	1775	1775	0
251	20240626	163900	31754592	1775	1775	1775	1775	0
252	20240626	163800	31754592	1775	1775	1775	1775	0
253	20240626	163700	31754592	1775	1775	1775	1775	0
254	20240626	163600	31754592	1775	1775	1775	1775	0
255	20240626	163500	31754592	1775	1775	1775	1775	0
256	20240626	163400	31754592	1775	1775	1775	1775	0
257	20240626	163300	31754592	1775	1775	1775	1775	0
258	20240626	163200	31754592	1775	1775	1775	1775	0
259	20240626	163100	31754592	1775	1775	1775	1775	0
260	20240626	163000	31754592	1775	1775	1775	1775	0
261	20240626	162900	31754592	1775	1775	1775	1775	0
262	20240626	162800	31754592	1775	1775	1775	1775	0
263	20240626	162700	31754592	1775	1775	1775	1775	0
264	20240626	162600	31754592	1775	1775	1775	1775	0
265	20240626	162500	31754592	1775	1775	1775	1775	0
266	20240626	162400	31754592	1775	1775	1775	1775	0
267	20240626	162300	31754592	1775	1775	1775	1775	0
268	20240626	162200	31754592	1775	1775	1775	1775	0
269	20240626	162100	31754592	1775	1775	1775	1775	0
270	20240626	162000	31754592	1775	1775	1775	1775	0
271	20240626	161900	31754592	1775	1775	1775	1775	0
272	20240626	161800	31754592	1775	1775	1775	1775	227
273	20240626	161700	31754592	1775	1775	1775	1775	0
274	20240626	161600	31754592	1775	1775	1775	1775	0
275	20240626	161500	31754592	1775	1775	1775	1775	0
276	20240626	161400	31754592	1775	1775	1775	1775	0
277	20240626	161300	31754592	1775	1775	1775	1775	0
278	20240626	161200	31754592	1775	1775	1775	1775	0
279	20240626	161100	31754592	1775	1775	1775	1775	0
280	20240626	161000	31754592	1775	1775	1775	1775	0
281	20240626	160900	31754592	1775	1775	1775	1775	0
282	20240626	160800	31754592	1775	1775	1775	1775	0
283	20240626	160700	31754592	1775	1775	1775	1775	0
284	20240626	160600	31754592	1775	1775	1775	1775	0
285	20240626	160500	31754592	1775	1775	1775	1775	0
286	20240626	160400	31754592	1775	1775	1775	1775	0
287	20240626	160300	31754592	1775	1775	1775	1775	0
288	20240626	160200	31754592	1775	1775	1775	1775	0
289	20240626	160100	31754592	1775	1775	1775	1775	0
290	20240626	160000	31754592	1775	1775	1775	1775	0
291	20240626	155900	31754592	1775	1775	1775	1775	0
292	20240626	155800	31754592	1775	1775	1775	1775	0
293	20240626	155700	31754592	1775	1775	1775	1775	0
294	20240626	155600	31754592	1775	1775	1775	1775	0
295	20240626	155500	31754592	1775	1775	1775	1775	0
296	20240626	155400	31754592	1775	1775	1775	1775	0
297	20240626	155300	31754592	1775	1775	1775	1775	0
298	20240626	155200	31754592	1775	1775	1775	1775	0
299	20240626	155100	31754592	1775	1775	1775	1775	0
300	20240626	155000	31754592	1775	1775	1775	1775	0
301	20240626	154900	31754592	1775	1775	1775	1775	0
302	20240626	154800	31754592	1775	1775	1775	1775	227
303	20240626	154700	31754592	1775	1775	1775	1775	0
304	20240626	154600	31754592	1775	1775	1775	1775	0
305	20240626	154500	31754592	1775	1775	1775	1775	0
306	20240626	154400	31754592	1775	1775	1775	1775	0
307	20240626	154300	31754592	1775	1775	1775	1775	0
308	20240626	154200	31754592	1775	1775	1775	1775	0
309	20240626	154100	31754592	1775	1775	1775	1775	0
310	20240626	154000	31754592	1775	1775	1775	1775	0
311	20240626	153900	31754592	1775	1775	1775	1775	0
312	20240626	153800	31754592	1775	1775	1775	1775	0
313	20240626	153700	31754592	1775	1775	1775	1775	0
314	20240626	153600	31754592	1775	1775	1775	1775	0
315	20240626	153500	31754592	1775	1775	1775	1775	0
316	20240626	153400	31754592	1775	1775	1775	1775	0
317	20240626	153300	31754592	1775	1775	1775	1775	0
318	20240626	153200	31754592	1775	1775	1775	1775	0
319	20240626	153100	31754592	1775	1775	1775	1775	0
320	20240626	153000	31754592	1775	1775	1775	1775	227
321	20240626	152900	31351667	1774	1774	1774	1774	0
322	20240626	152800	31351667	1774	1774	1774	1774	0
323	20240626	152700	31351667	1774	1774	1774	1774	0
324	20240626	152600	31351667	1774	1774	1774	1774	0
325	20240626	152500	31351667	1774	1774	1774	1774	0
326	20240626	152400	31351667	1774	1774	1774	1774	0
327	20240626	152300	31351667	1774	1774	1774	1774	0
328	20240626	152200	31351667	1774	1774	1774	1774	0
329	20240626	152100	31351667	1774	1774	1774	1774	0
330	20240626	152000	31351667	1774	1774	1774	1774	0
331	20240626	151900	31351667	1774	1774	1774	1774	20
332	20240626	151800	31316187	1773	1773	1773	1773	0
333	20240626	151700	31316187	1773	1773	1773	1773	432
334	20240626	151600	30550251	1773	1773	1773	1773	0
335	20240626	151500	30550251	1773	1773	1773	1773	0
336	20240626	151400	30550251	1773	1774	1774	1773	170
337	20240626	151300	30248697	1773	1773	1773	1773	1
338	20240626	151200	30246924	1773	1773	1773	1773	0
339	20240626	151100	30246924	1773	1773	1773	1773	0
340	20240626	151000	30246924	1773	1773	1773	1773	0
341	20240626	150900	30246924	1773	1773	1773	1773	0
342	20240626	150800	30246924	1773	1773	1773	1773	0
343	20240626	150700	30246924	1773	1773	1773	1773	0
344	20240626	150600	30246924	1773	1774	1774	1773	366
345	20240626	150500	29597995	1773	1773	1773	1773	1000
346	20240626	150400	27824995	1773	1773	1773	1773	0
347	20240626	150300	27824995	1773	1773	1773	1773	0
348	20240626	150200	27824995	1773	1773	1773	1773	0
349	20240626	150100	27824995	1773	1773	1773	1773	12
350	20240626	150000	27803719	1774	1774	1774	1774	5
351	20240626	145900	27794849	1775	1775	1775	1775	135
352	20240626	145800	27555224	1775	1775	1775	1775	1
353	20240626	145700	27553449	1775	1775	1775	1775	0
354	20240626	145600	27553449	1775	1775	1775	1775	0
355	20240626	145500	27553449	1775	1776	1776	1775	58
356	20240626	145400	27450447	1775	1775	1775	1775	0
357	20240626	145300	27450447	1775	1775	1775	1775	0
358	20240626	145200	27450447	1775	1774	1775	1774	11
359	20240626	145100	27430926	1775	1775	1775	1775	35
360	20240626	145000	27368801	1775	1775	1775	1775	14
361	20240626	144900	27343951	1774	1773	1774	1773	5
362	20240626	144800	27335084	1773	1773	1773	1773	20
363	20240626	144700	27299624	1773	1773	1773	1773	0
364	20240626	144600	27299624	1773	1773	1773	1773	0
365	20240626	144500	27299624	1773	1773	1773	1773	0
366	20240626	144400	27299624	1773	1773	1773	1773	12
367	20240626	144300	27278348	1776	1773	1776	1773	101
368	20240626	144200	27099272	1773	1773	1773	1773	0
369	20240626	144100	27099272	1773	1773	1773	1773	0
370	20240626	144000	27099272	1773	1773	1773	1773	10
371	20240626	143900	27081542	1773	1776	1776	1773	145
372	20240626	143800	26824303	1776	1776	1776	1776	25
373	20240626	143700	26779903	1776	1776	1776	1776	0
374	20240626	143600	26779903	1776	1776	1776	1776	0
375	20240626	143500	26779903	1776	1776	1776	1776	0
376	20240626	143400	26779903	1776	1776	1776	1776	0
377	20240626	143300	26779903	1776	1776	1776	1776	0
378	20240626	143200	26779903	1776	1776	1776	1776	0
379	20240626	143100	26779903	1776	1776	1776	1776	0
380	20240626	143000	26779903	1776	1776	1776	1776	0
381	20240626	142900	26779903	1776	1776	1776	1776	0
382	20240626	142800	26779903	1776	1776	1776	1776	750
383	20240626	142700	25447903	1774	1774	1774	1774	0
384	20240626	142600	25447903	1774	1774	1774	1774	24
385	20240626	142500	25405327	1776	1776	1776	1776	0
386	20240626	142400	25405327	1776	1776	1776	1776	0
387	20240626	142300	25405327	1776	1776	1776	1776	0
388	20240626	142200	25405327	1776	1776	1776	1776	0
389	20240626	142100	25405327	1776	1776	1776	1776	0
390	20240626	142000	25405327	1776	1776	1776	1776	0
391	20240626	141900	25405327	1776	1776	1776	1776	0
392	20240626	141800	25405327	1776	1776	1776	1776	0
393	20240626	141700	25405327	1776	1776	1776	1776	39
394	20240626	141600	25336063	1776	1776	1776	1776	0
395	20240626	141500	25336063	1776	1776	1776	1776	0
396	20240626	141400	25336063	1776	1776	1776	1776	0
397	20240626	141300	25336063	1776	1776	1776	1776	0
398	20240626	141200	25336063	1776	1776	1776	1776	0
399	20240626	141100	25336063	1776	1776	1776	1776	0
400	20240626	141000	25336063	1776	1776	1776	1776	0
401	20240626	140900	25336063	1776	1776	1776	1776	0
402	20240626	140800	25336063	1776	1776	1776	1776	0
403	20240626	140700	25336063	1776	1776	1776	1776	0
404	20240626	140600	25336063	1776	1776	1776	1776	0
405	20240626	140500	25336063	1776	1776	1776	1776	0
406	20240626	140400	25336063	1776	1776	1776	1776	0
407	20240626	140300	25336063	1776	1776	1776	1776	0
408	20240626	140200	25336063	1776	1776	1776	1776	0
409	20240626	140100	25336063	1776	1776	1776	1776	0
410	20240626	140000	25336063	1776	1776	1776	1776	0
411	20240626	135900	25336063	1776	1776	1776	1776	0
412	20240626	135800	25336063	1776	1776	1776	1776	0
413	20240626	135700	25336063	1776	1776	1776	1776	0
414	20240626	135600	25336063	1776	1776	1776	1776	0
415	20240626	135500	25336063	1776	1776	1776	1776	0
416	20240626	135400	25336063	1776	1776	1776	1776	0
417	20240626	135300	25336063	1776	1776	1776	1776	0
418	20240626	135200	25336063	1776	1776	1776	1776	0
419	20240626	135100	25336063	1776	1776	1776	1776	0
420	20240626	135000	25336063	1776	1776	1776	1776	0
421	20240626	134900	25336063	1776	1776	1776	1776	0
422	20240626	134800	25336063	1776	1776	1776	1776	50
423	20240626	134700	25247263	1776	1776	1776	1776	50
424	20240626	134600	25158463	1780	1780	1780	1780	0
425	20240626	134500	25158463	1780	1780	1780	1780	0
426	20240626	134400	25158463	1780	1780	1780	1780	0
427	20240626	134300	25158463	1780	1780	1780	1780	0
428	20240626	134200	25158463	1780	1780	1780	1780	0
429	20240626	134100	25158463	1780	1780	1780	1780	0
430	20240626	134000	25158463	1780	1780	1780	1780	0
431	20240626	133900	25158463	1780	1780	1780	1780	0
432	20240626	133800	25158463	1780	1775	1780	1775	1001
433	20240626	133700	23378591	1772	1772	1772	1772	0
434	20240626	133600	23378591	1772	1772	1772	1772	0
435	20240626	133500	23378591	1772	1772	1772	1772	4
436	20240626	133400	23371503	1777	1773	1777	1773	702
437	20240626	133300	22124656	1773	1773	1773	1773	0
438	20240626	133200	22124656	1773	1773	1773	1773	0
439	20240626	133100	22124656	1773	1773	1773	1773	0
440	20240626	133000	22124656	1773	1773	1773	1773	0
441	20240626	132900	22124656	1773	1773	1773	1773	0
442	20240626	132800	22124656	1773	1773	1773	1773	0
443	20240626	132700	22124656	1773	1773	1773	1773	0
444	20240626	132600	22124656	1773	1772	1773	1772	14
445	20240626	132500	22099847	1772	1772	1772	1772	100
446	20240626	132400	21922647	1772	1772	1772	1772	0
447	20240626	132300	21922647	1772	1772	1772	1772	0
448	20240626	132200	21922647	1772	1772	1772	1772	0
449	20240626	132100	21922647	1772	1772	1772	1772	0
450	20240626	132000	21922647	1772	1772	1772	1772	0
451	20240626	131900	21922647	1772	1772	1772	1772	0
452	20240626	131800	21922647	1772	1772	1772	1772	0
453	20240626	131700	21922647	1772	1772	1772	1772	0
454	20240626	131600	21922647	1772	1772	1772	1772	0
455	20240626	131500	21922647	1772	1772	1772	1772	1
456	20240626	131400	21920875	1772	1772	1772	1772	0
457	20240626	131300	21920875	1772	1772	1772	1772	0
458	20240626	131200	21920875	1772	1772	1772	1772	0
459	20240626	131100	21920875	1772	1772	1772	1772	0
460	20240626	131000	21920875	1772	1772	1772	1772	0
461	20240626	130900	21920875	1772	1772	1772	1772	0
462	20240626	130800	21920875	1772	1772	1772	1772	0
463	20240626	130700	21920875	1772	1772	1772	1772	0
464	20240626	130600	21920875	1772	1772	1772	1772	0
465	20240626	130500	21920875	1772	1772	1772	1772	0
466	20240626	130400	21920875	1772	1772	1772	1772	0
467	20240626	130300	21920875	1772	1772	1772	1772	0
468	20240626	130200	21920875	1772	1772	1772	1772	0
469	20240626	130100	21920875	1772	1772	1772	1772	0
470	20240626	130000	21920875	1772	1772	1772	1772	0
471	20240626	125900	21920875	1772	1772	1772	1772	0
472	20240626	125800	21920875	1772	1772	1772	1772	0
473	20240626	125700	21920875	1772	1772	1772	1772	0
474	20240626	125600	21920875	1772	1772	1772	1772	0
475	20240626	125500	21920875	1772	1772	1772	1772	0
476	20240626	125400	21920875	1772	1772	1772	1772	0
477	20240626	125300	21920875	1772	1772	1772	1772	0
478	20240626	125200	21920875	1772	1772	1772	1772	0
479	20240626	125100	21920875	1772	1772	1772	1772	0
480	20240626	125000	21920875	1772	1772	1772	1772	0
481	20240626	124900	21920875	1772	1772	1772	1772	0
482	20240626	124800	21920875	1772	1772	1772	1772	0
483	20240626	124700	21920875	1772	1772	1773	1772	1618
484	20240626	124600	19053769	1773	1773	1773	1773	1
485	20240626	124500	19051996	1772	1772	1772	1772	0
486	20240626	124400	19051996	1772	1772	1772	1772	0
487	20240626	124300	19051996	1772	1772	1772	1772	0
488	20240626	124200	19051996	1772	1772	1772	1772	0
489	20240626	124100	19051996	1772	1772	1772	1772	0
490	20240626	124000	19051996	1772	1772	1772	1772	0
491	20240626	123900	19051996	1772	1772	1772	1772	0
492	20240626	123800	19051996	1772	1772	1772	1772	0
493	20240626	123700	19051996	1772	1772	1772	1772	0
494	20240626	123600	19051996	1772	1772	1772	1772	0
495	20240626	123500	19051996	1772	1772	1772	1772	0
496	20240626	123400	19051996	1772	1772	1772	1772	0
497	20240626	123300	19051996	1772	1772	1772	1772	0
498	20240626	123200	19051996	1772	1772	1772	1772	0
499	20240626	123100	19051996	1772	1772	1772	1772	0
500	20240626	123000	19051996	1772	1772	1772	1772	0
501	20240626	122900	19051996	1772	1772	1772	1772	0
502	20240626	122800	19051996	1772	1772	1772	1772	0
503	20240626	122700	19051996	1772	1772	1772	1772	0
504	20240626	122600	19051996	1772	1772	1772	1772	0
505	20240626	122500	19051996	1772	1772	1772	1772	0
506	20240626	122400	19051996	1772	1772	1772	1772	0
507	20240626	122300	19051996	1772	1772	1772	1772	0
508	20240626	122200	19051996	1772	1772	1772	1772	0
509	20240626	122100	19051996	1772	1772	1772	1772	8
510	20240626	122000	19037820	1772	1772	1772	1772	0
511	20240626	121900	19037820	1772	1772	1772	1772	0
512	20240626	121800	19037820	1772	1772	1772	1772	0
513	20240626	121700	19037820	1772	1772	1772	1772	500
514	20240626	121600	18151820	1772	1772	1772	1772	60
515	20240626	121500	18045500	1772	1772	1772	1772	0
516	20240626	121400	18045500	1772	1772	1772	1772	8
517	20240626	121300	18031324	1771	1771	1771	1771	0
518	20240626	121200	18031324	1771	1771	1771	1771	0
519	20240626	121100	18031324	1771	1771	1771	1771	0
520	20240626	121000	18031324	1771	1771	1771	1771	0
521	20240626	120900	18031324	1771	1771	1771	1771	1
522	20240626	120800	18029553	1772	1772	1772	1772	16
523	20240626	120700	18001201	1771	1771	1771	1771	0
524	20240626	120600	18001201	1771	1771	1771	1771	0
525	20240626	120500	18001201	1771	1771	1771	1771	0
526	20240626	120400	18001201	1771	1771	1771	1771	5
527	20240626	120300	17992346	1771	1771	1771	1771	0
528	20240626	120200	17992346	1771	1771	1771	1771	0
529	20240626	120100	17992346	1771	1771	1771	1771	0
530	20240626	120000	17992346	1771	1771	1771	1771	0
531	20240626	115900	17992346	1771	1771	1771	1771	0
532	20240626	115800	17992346	1771	1771	1771	1771	7
533	20240626	115700	17979949	1771	1771	1771	1771	50
534	20240626	115600	17891399	1771	1770	1771	1770	9
535	20240626	115500	17875468	1770	1770	1770	1770	60
536	20240626	115400	17769268	1770	1770	1770	1770	0
537	20240626	115300	17769268	1770	1770	1770	1770	0
538	20240626	115200	17769268	1770	1770	1770	1770	0
539	20240626	115100	17769268	1770	1770	1770	1770	0
540	20240626	115000	17769268	1770	1770	1770	1770	0
541	20240626	114900	17769268	1770	1770	1770	1770	0
542	20240626	114800	17769268	1770	1770	1770	1770	0
543	20240626	114700	17769268	1770	1770	1770	1770	0
544	20240626	114600	17769268	1770	1770	1770	1770	0
545	20240626	114500	17769268	1770	1770	1770	1770	0
546	20240626	114400	17769268	1770	1770	1770	1770	0
547	20240626	114300	17769268	1770	1770	1770	1770	0
548	20240626	114200	17769268	1770	1770	1770	1770	0
549	20240626	114100	17769268	1770	1770	1770	1770	0
550	20240626	114000	17769268	1770	1770	1770	1770	0
551	20240626	113900	17769268	1770	1770	1770	1770	0
552	20240626	113800	17769268	1770	1770	1770	1770	0
553	20240626	113700	17769268	1770	1770	1770	1770	0
554	20240626	113600	17769268	1770	1770	1770	1770	0
555	20240626	113500	17769268	1770	1770	1770	1770	0
556	20240626	113400	17769268	1770	1770	1770	1770	0
557	20240626	113300	17769268	1770	1770	1770	1770	0
558	20240626	113200	17769268	1770	1770	1770	1770	30
559	20240626	113100	17716168	1770	1770	1770	1770	432
560	20240626	113000	16951528	1771	1771	1771	1771	0
561	20240626	112900	16951528	1771	1771	1771	1771	4
562	20240626	112800	16944444	1771	1771	1771	1771	17
563	20240626	112700	16914337	1771	1771	1771	1771	417
564	20240626	112600	16175830	1772	1772	1772	1772	0
565	20240626	112500	16175830	1772	1772	1772	1772	0
566	20240626	112400	16175830	1772	1772	1772	1772	0
567	20240626	112300	16175830	1772	1772	1772	1772	0
568	20240626	112200	16175830	1772	1772	1772	1772	0
569	20240626	112100	16175830	1772	1772	1772	1772	0
570	20240626	112000	16175830	1772	1772	1772	1772	0
571	20240626	111900	16175830	1772	1772	1772	1772	0
572	20240626	111800	16175830	1772	1772	1772	1772	0
573	20240626	111700	16175830	1772	1772	1772	1772	0
574	20240626	111600	16175830	1772	1772	1772	1772	1
575	20240626	111500	16174058	1771	1771	1771	1771	0
576	20240626	111400	16174058	1771	1771	1771	1771	62
577	20240626	111300	16064256	1772	1772	1772	1772	1
578	20240626	111200	16062484	1770	1772	1772	1770	250
579	20240626	111100	15619815	1773	1773	1773	1773	0
580	20240626	111000	15619815	1773	1773	1773	1773	24
581	20240626	110900	15577263	1773	1773	1773	1773	0
582	20240626	110800	15577263	1773	1773	1773	1773	0
583	20240626	110700	15577263	1773	1773	1773	1773	0
584	20240626	110600	15577263	1773	1773	1773	1773	0
585	20240626	110500	15577263	1773	1773	1773	1773	7
586	20240626	110400	15564852	1772	1772	1772	1772	58
587	20240626	110300	15462076	1772	1772	1772	1772	0
588	20240626	110200	15462076	1772	1772	1772	1772	1
589	20240626	110100	15460304	1771	1771	1771	1771	0
590	20240626	110000	15460304	1771	1771	1771	1771	10
591	20240626	105900	15442594	1773	1773	1773	1773	0
592	20240626	105800	15442594	1773	1773	1773	1773	0
593	20240626	105700	15442594	1773	1771	1773	1771	2
594	20240626	105600	15439050	1770	1770	1770	1770	0
595	20240626	105500	15439050	1770	1770	1770	1770	14
596	20240626	105400	15414270	1770	1770	1770	1770	0
597	20240626	105300	15414270	1770	1770	1770	1770	0
598	20240626	105200	15414270	1770	1770	1770	1770	0
599	20240626	105100	15414270	1770	1770	1770	1770	100
600	20240626	105000	15237270	1771	1771	1771	1771	0
601	20240626	104900	15237270	1771	1771	1771	1771	0
602	20240626	104800	15237270	1771	1771	1771	1771	0
603	20240626	104700	15237270	1771	1771	1771	1771	28
604	20240626	104600	15187682	1771	1771	1771	1771	471
605	20240626	104500	14353541	1773	1772	1773	1772	2
606	20240626	104400	14349996	1773	1773	1773	1773	0
607	20240626	104300	14349996	1773	1773	1773	1773	0
608	20240626	104200	14349996	1773	1773	1773	1773	0
609	20240626	104100	14349996	1773	1772	1773	1772	3
610	20240626	104000	14344678	1773	1773	1773	1773	0
611	20240626	103900	14344678	1773	1771	1773	1771	2
612	20240626	103800	14341134	1770	1770	1770	1770	0
613	20240626	103700	14341134	1770	1770	1770	1770	0
614	20240626	103600	14341134	1770	1770	1770	1770	0
615	20240626	103500	14341134	1770	1770	1770	1770	0
616	20240626	103400	14341134	1770	1770	1770	1770	0
617	20240626	103300	14341134	1770	1770	1770	1770	0
618	20240626	103200	14341134	1770	1770	1770	1770	0
619	20240626	103100	14341134	1770	1770	1770	1770	40
620	20240626	103000	14270334	1773	1771	1773	1771	2
621	20240626	102900	14266790	1773	1773	1773	1773	0
622	20240626	102800	14266790	1773	1773	1773	1773	1
623	20240626	102700	14265017	1771	1771	1771	1771	1
624	20240626	102600	14263246	1770	1773	1773	1770	21
625	20240626	102500	14226073	1771	1770	1773	1770	155
626	20240626	102400	13951716	1769	1769	1769	1769	200
627	20240626	102300	13597916	1769	1770	1770	1769	10
628	20240626	102200	13580221	1773	1770	1773	1770	23
629	20240626	102100	13539508	1773	1773	1773	1773	0
630	20240626	102000	13539508	1773	1773	1773	1773	0
631	20240626	101900	13539508	1773	1773	1773	1773	0
632	20240626	101800	13539508	1773	1769	1773	1769	2
633	20240626	101700	13535966	1773	1773	1773	1773	0
634	20240626	101600	13535966	1773	1773	1773	1773	0
635	20240626	101500	13535966	1773	1773	1773	1773	0
636	20240626	101400	13535966	1773	1768	1773	1768	6
637	20240626	101300	13525342	1774	1774	1774	1774	0
638	20240626	101200	13525342	1774	1774	1775	1768	7
639	20240626	101100	13512941	1768	1775	1775	1768	6
640	20240626	101000	13502313	1768	1768	1775	1767	9
641	20240626	100900	13486378	1775	1767	1775	1767	6
642	20240626	100800	13475753	1774	1774	1774	1767	9
643	20240626	100700	13459815	1767	1767	1774	1767	7
644	20240626	100600	13447425	1774	1774	1774	1767	7
645	20240626	100500	13435028	1767	1767	1774	1767	11
646	20240626	100400	13415577	1774	1775	1775	1767	7
647	20240626	100300	13403171	1776	1776	1776	1776	2
648	20240626	100200	13399619	1776	1776	1776	1776	0
649	20240626	100100	13399619	1776	1776	1776	1776	0
650	20240626	100000	13399619	1776	1776	1776	1776	0
651	20240626	095900	13399619	1776	1776	1776	1776	1
652	20240626	095800	13397843	1776	1776	1776	1776	6
653	20240626	095700	13387187	1776	1766	1776	1766	2729
654	20240626	095600	8567723	1766	1766	1766	1765	5
655	20240626	095500	8558896	1766	1766	1766	1766	303
656	20240626	095400	8023798	1766	1766	1766	1766	5
657	20240626	095300	8014968	1766	1766	1766	1766	73
658	20240626	095200	7886050	1766	1766	1766	1766	0
659	20240626	095100	7886050	1766	1766	1766	1765	212
660	20240626	095000	7511713	1765	1766	1766	1765	38
661	20240626	094900	7444609	1765	1765	1765	1765	0
662	20240626	094800	7444609	1765	1765	1765	1765	0
663	20240626	094700	7444609	1765	1765	1765	1765	2161
664	20240626	094600	3630444	1765	1765	1765	1765	0
665	20240626	094500	3630444	1765	1765	1765	1765	15
666	20240626	094400	3603969	1765	1765	1765	1765	0
667	20240626	094300	3603969	1765	1765	1765	1765	54
668	20240626	094200	3508659	1766	1766	1766	1766	496
669	20240626	094100	2632723	1765	1765	1765	1765	0
670	20240626	094000	2632723	1765	1765	1765	1765	0
671	20240626	093900	2632723	1765	1765	1765	1765	0
672	20240626	093800	2632723	1765	1775	1775	1765	423
673	20240626	093700	1885462	1776	1776	1776	1776	0
674	20240626	093600	1885462	1776	1776	1776	1776	0
675	20240626	093500	1885462	1776	1776	1776	1776	0
676	20240626	093400	1885462	1776	1776	1776	1776	0
677	20240626	093300	1885462	1776	1776	1776	1776	0
678	20240626	093200	1885462	1776	1776	1776	1776	0
679	20240626	093100	1885462	1776	1776	1776	1776	0
680	20240626	093000	1885462	1776	1776	1776	1776	0
681	20240626	092900	1885462	1776	1776	1776	1776	0
682	20240626	092800	1885462	1776	1776	1776	1776	0
683	20240626	092700	1885462	1776	1776	1776	1776	0
684	20240626	092600	1885462	1776	1776	1776	1776	0
685	20240626	092500	1885462	1776	1776	1776	1776	0
686	20240626	092400	1885462	1776	1776	1776	1776	0
687	20240626	092300	1885462	1776	1776	1776	1776	0
688	20240626	092200	1885462	1776	1776	1776	1776	5
689	20240626	092100	1876582	1776	1776	1776	1776	0
690	20240626	092000	1876582	1776	1776	1776	1776	0
691	20240626	091900	1876582	1776	1776	1776	1776	0
692	20240626	091800	1876582	1776	1776	1776	1776	0
693	20240626	091700	1876582	1776	1776	1776	1776	0
694	20240626	091600	1876582	1776	1776	1776	1776	0
695	20240626	091500	1876582	1776	1776	1776	1776	0
696	20240626	091400	1876582	1776	1776	1776	1776	0
697	20240626	091300	1876582	1776	1776	1777	1767	548
698	20240626	091200	903514	1765	1765	1765	1765	0
699	20240626	091100	903514	1765	1765	1765	1765	0
700	20240626	091000	903514	1765	1765	1765	1765	0
701	20240626	090900	903514	1765	1765	1765	1765	0
702	20240626	090800	903514	1765	1765	1765	1765	0
703	20240626	090700	903514	1765	1776	1777	1765	445
704	20240626	090600	113880	1776	1776	1776	1776	0
705	20240626	090500	113880	1776	1776	1776	1776	0
706	20240626	090400	113880	1776	1776	1776	1776	0
707	20240626	090300	113880	1776	1776	1776	1776	0
708	20240626	090200	113880	1776	1776	1776	1776	0
709	20240626	090100	113880	1776	1776	1776	1776	0
710	20240626	090000	113880	1776	1780	1780	1776	64