KissMeData/032280/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191500	267828443	1851	1851	1851	1851	1766
3	20240626	191400	267828443	1851	1851	1851	1851	0
4	20240626	191300	267828443	1851	1851	1851	1851	0
5	20240626	191200	267828443	1851	1851	1851	1851	0
6	20240626	191100	267828443	1851	1851	1851	1851	0
7	20240626	191000	267828443	1851	1851	1851	1851	0
8	20240626	190900	267828443	1851	1851	1851	1851	0
9	20240626	190800	267828443	1851	1851	1851	1851	0
10	20240626	190700	267828443	1851	1851	1851	1851	0
11	20240626	190600	267828443	1851	1851	1851	1851	0
12	20240626	190500	267828443	1851	1851	1851	1851	0
13	20240626	190400	267828443	1851	1851	1851	1851	0
14	20240626	190300	267828443	1851	1851	1851	1851	0
15	20240626	190200	267828443	1851	1851	1851	1851	0
16	20240626	190100	267828443	1851	1851	1851	1851	0
17	20240626	190000	267828443	1851	1851	1851	1851	0
18	20240626	185900	267828443	1851	1851	1851	1851	0
19	20240626	185800	267828443	1851	1851	1851	1851	0
20	20240626	185700	267828443	1851	1851	1851	1851	0
21	20240626	185600	267828443	1851	1851	1851	1851	0
22	20240626	185500	267828443	1851	1851	1851	1851	0
23	20240626	185400	267828443	1851	1851	1851	1851	0
24	20240626	185300	267828443	1851	1851	1851	1851	0
25	20240626	185200	267828443	1851	1851	1851	1851	0
26	20240626	185100	267828443	1851	1851	1851	1851	0
27	20240626	185000	267828443	1851	1851	1851	1851	0
28	20240626	184900	267828443	1851	1851	1851	1851	0
29	20240626	184800	267828443	1851	1851	1851	1851	0
30	20240626	184700	267828443	1851	1851	1851	1851	0
31	20240626	184600	267828443	1851	1851	1851	1851	0
32	20240626	184500	267828443	1851	1851	1851	1851	1766
33	20240626	184400	267828443	1851	1851	1851	1851	0
34	20240626	184300	267828443	1851	1851	1851	1851	0
35	20240626	184200	267828443	1851	1851	1851	1851	0
36	20240626	184100	267828443	1851	1851	1851	1851	0
37	20240626	184000	267828443	1851	1851	1851	1851	0
38	20240626	183900	267828443	1851	1851	1851	1851	0
39	20240626	183800	267828443	1851	1851	1851	1851	0
40	20240626	183700	267828443	1851	1851	1851	1851	0
41	20240626	183600	267828443	1851	1851	1851	1851	0
42	20240626	183500	267828443	1851	1851	1851	1851	0
43	20240626	183400	267828443	1851	1851	1851	1851	0
44	20240626	183300	267828443	1851	1851	1851	1851	0
45	20240626	183200	267828443	1851	1851	1851	1851	0
46	20240626	183100	267828443	1851	1851	1851	1851	0
47	20240626	183000	267828443	1851	1851	1851	1851	0
48	20240626	182900	267828443	1851	1851	1851	1851	0
49	20240626	182800	267828443	1851	1851	1851	1851	0
50	20240626	182700	267828443	1851	1851	1851	1851	0
51	20240626	182600	267828443	1851	1851	1851	1851	0
52	20240626	182500	267828443	1851	1851	1851	1851	0
53	20240626	182400	267828443	1851	1851	1851	1851	0
54	20240626	182300	267828443	1851	1851	1851	1851	0
55	20240626	182200	267828443	1851	1851	1851	1851	0
56	20240626	182100	267828443	1851	1851	1851	1851	0
57	20240626	182000	267828443	1851	1851	1851	1851	0
58	20240626	181900	267828443	1851	1851	1851	1851	0
59	20240626	181800	267828443	1851	1851	1851	1851	0
60	20240626	181700	267828443	1851	1851	1851	1851	0
61	20240626	181600	267828443	1851	1851	1851	1851	0
62	20240626	181500	267828443	1851	1851	1851	1851	1766
63	20240626	181400	267828443	1851	1851	1851	1851	0
64	20240626	181300	267828443	1851	1851	1851	1851	0
65	20240626	181200	267828443	1851	1851	1851	1851	0
66	20240626	181100	267828443	1851	1851	1851	1851	0
67	20240626	181000	267828443	1851	1851	1851	1851	0
68	20240626	180900	267828443	1851	1851	1851	1851	0
69	20240626	180800	267828443	1851	1851	1851	1851	0
70	20240626	180700	267828443	1851	1851	1851	1851	0
71	20240626	180600	267828443	1851	1851	1851	1851	0
72	20240626	180500	267828443	1851	1851	1851	1851	0
73	20240626	180400	267828443	1851	1851	1851	1851	0
74	20240626	180300	267828443	1851	1851	1851	1851	0
75	20240626	180200	267828443	1851	1851	1851	1851	0
76	20240626	180100	267828443	1851	1851	1851	1851	0
77	20240626	180000	267828443	1851	1851	1851	1851	0
78	20240626	175900	267828443	1851	1851	1851	1851	0
79	20240626	175800	267828443	1851	1851	1851	1851	0
80	20240626	175700	267828443	1851	1851	1851	1851	0
81	20240626	175600	267828443	1851	1851	1851	1851	0
82	20240626	175500	267828443	1851	1851	1851	1851	0
83	20240626	175400	267828443	1851	1851	1851	1851	0
84	20240626	175300	267828443	1851	1851	1851	1851	0
85	20240626	175200	267828443	1851	1851	1851	1851	0
86	20240626	175100	267828443	1851	1851	1851	1851	0
87	20240626	175000	267828443	1851	1851	1851	1851	0
88	20240626	174900	267828443	1851	1851	1851	1851	0
89	20240626	174800	267828443	1851	1851	1851	1851	0
90	20240626	174700	267828443	1851	1851	1851	1851	0
91	20240626	174600	267828443	1851	1851	1851	1851	0
92	20240626	174500	267828443	1851	1851	1851	1851	1766
93	20240626	174400	267828443	1851	1851	1851	1851	0
94	20240626	174300	267828443	1851	1851	1851	1851	0
95	20240626	174200	267828443	1851	1851	1851	1851	0
96	20240626	174100	267828443	1851	1851	1851	1851	0
97	20240626	174000	267828443	1851	1851	1851	1851	0
98	20240626	173900	267828443	1851	1851	1851	1851	0
99	20240626	173800	267828443	1851	1851	1851	1851	0
100	20240626	173700	267828443	1851	1851	1851	1851	0
101	20240626	173600	267828443	1851	1851	1851	1851	0
102	20240626	173500	267828443	1851	1851	1851	1851	0
103	20240626	173400	267828443	1851	1851	1851	1851	0
104	20240626	173300	267828443	1851	1851	1851	1851	0
105	20240626	173200	267828443	1851	1851	1851	1851	0
106	20240626	173100	267828443	1851	1851	1851	1851	0
107	20240626	173000	267828443	1851	1851	1851	1851	0
108	20240626	172900	267828443	1851	1851	1851	1851	0
109	20240626	172800	267828443	1851	1851	1851	1851	0
110	20240626	172700	267828443	1851	1851	1851	1851	0
111	20240626	172600	267828443	1851	1851	1851	1851	0
112	20240626	172500	267828443	1851	1851	1851	1851	0
113	20240626	172400	267828443	1851	1851	1851	1851	0
114	20240626	172300	267828443	1851	1851	1851	1851	0
115	20240626	172200	267828443	1851	1851	1851	1851	0
116	20240626	172100	267828443	1851	1851	1851	1851	0
117	20240626	172000	267828443	1851	1851	1851	1851	0
118	20240626	171900	267828443	1851	1851	1851	1851	0
119	20240626	171800	267828443	1851	1851	1851	1851	0
120	20240626	171700	267828443	1851	1851	1851	1851	0
121	20240626	171600	267828443	1851	1851	1851	1851	0
122	20240626	171500	267828443	1851	1851	1851	1851	1766
123	20240626	171400	267828443	1851	1851	1851	1851	0
124	20240626	171300	267828443	1851	1851	1851	1851	0
125	20240626	171200	267828443	1851	1851	1851	1851	0
126	20240626	171100	267828443	1851	1851	1851	1851	0
127	20240626	171000	267828443	1851	1851	1851	1851	0
128	20240626	170900	267828443	1851	1851	1851	1851	0
129	20240626	170800	267828443	1851	1851	1851	1851	0
130	20240626	170700	267828443	1851	1851	1851	1851	0
131	20240626	170600	267828443	1851	1851	1851	1851	0
132	20240626	170500	267828443	1851	1851	1851	1851	0
133	20240626	170400	267828443	1851	1851	1851	1851	0
134	20240626	170300	267828443	1851	1851	1851	1851	0
135	20240626	170200	267828443	1851	1851	1851	1851	0
136	20240626	170100	267828443	1851	1851	1851	1851	0
137	20240626	170000	267828443	1851	1851	1851	1851	0
138	20240626	165900	267828443	1851	1851	1851	1851	0
139	20240626	165800	267828443	1851	1851	1851	1851	0
140	20240626	165700	267828443	1851	1851	1851	1851	0
141	20240626	165600	267828443	1851	1851	1851	1851	0
142	20240626	165500	267828443	1851	1851	1851	1851	0
143	20240626	165400	267828443	1851	1851	1851	1851	0
144	20240626	165300	267828443	1851	1851	1851	1851	0
145	20240626	165200	267828443	1851	1851	1851	1851	0
146	20240626	165100	267828443	1851	1851	1851	1851	0
147	20240626	165000	267828443	1851	1851	1851	1851	0
148	20240626	164900	267828443	1851	1851	1851	1851	0
149	20240626	164800	267828443	1851	1851	1851	1851	0
150	20240626	164700	267828443	1851	1851	1851	1851	0
151	20240626	164600	267828443	1851	1851	1851	1851	0
152	20240626	164500	267828443	1851	1851	1851	1851	1766
153	20240626	164400	267828443	1851	1851	1851	1851	0
154	20240626	164300	267828443	1851	1851	1851	1851	0
155	20240626	164200	267828443	1851	1851	1851	1851	0
156	20240626	164100	267828443	1851	1851	1851	1851	0
157	20240626	164000	267828443	1851	1851	1851	1851	0
158	20240626	163900	267828443	1851	1851	1851	1851	0
159	20240626	163800	267828443	1851	1851	1851	1851	0
160	20240626	163700	267828443	1851	1851	1851	1851	0
161	20240626	163600	267828443	1851	1851	1851	1851	0
162	20240626	163500	267828443	1851	1851	1851	1851	0
163	20240626	163400	267828443	1851	1851	1851	1851	0
164	20240626	163300	267828443	1851	1851	1851	1851	0
165	20240626	163200	267828443	1851	1851	1851	1851	0
166	20240626	163100	267828443	1851	1851	1851	1851	0
167	20240626	163000	267828443	1851	1851	1851	1851	0
168	20240626	162900	267828443	1851	1851	1851	1851	0
169	20240626	162800	267828443	1851	1851	1851	1851	0
170	20240626	162700	267828443	1851	1851	1851	1851	0
171	20240626	162600	267828443	1851	1851	1851	1851	0
172	20240626	162500	267828443	1851	1851	1851	1851	0
173	20240626	162400	267828443	1851	1851	1851	1851	0
174	20240626	162300	267828443	1851	1851	1851	1851	0
175	20240626	162200	267828443	1851	1851	1851	1851	0
176	20240626	162100	267828443	1851	1851	1851	1851	0
177	20240626	162000	267828443	1851	1851	1851	1851	0
178	20240626	161900	267828443	1851	1851	1851	1851	0
179	20240626	161800	267828443	1851	1851	1851	1851	0
180	20240626	161700	267828443	1851	1851	1851	1851	0
181	20240626	161600	267828443	1851	1851	1851	1851	0
182	20240626	161500	267828443	1851	1851	1851	1851	1766
183	20240626	161400	267828443	1851	1851	1851	1851	0
184	20240626	161300	267828443	1851	1851	1851	1851	0
185	20240626	161200	267828443	1851	1851	1851	1851	0
186	20240626	161100	267828443	1851	1851	1851	1851	0
187	20240626	161000	267828443	1851	1851	1851	1851	0
188	20240626	160900	267828443	1851	1851	1851	1851	0
189	20240626	160800	267828443	1851	1851	1851	1851	0
190	20240626	160700	267828443	1851	1851	1851	1851	0
191	20240626	160600	267828443	1851	1851	1851	1851	0
192	20240626	160500	267828443	1851	1851	1851	1851	0
193	20240626	160400	267828443	1851	1851	1851	1851	0
194	20240626	160300	267828443	1851	1851	1851	1851	0
195	20240626	160200	267828443	1851	1851	1851	1851	0
196	20240626	160100	267828443	1851	1851	1851	1851	0
197	20240626	160000	267828443	1851	1851	1851	1851	0
198	20240626	155900	267828443	1851	1851	1851	1851	0
199	20240626	155800	267828443	1851	1851	1851	1851	0
200	20240626	155700	267828443	1851	1851	1851	1851	0
201	20240626	155600	267828443	1851	1851	1851	1851	0
202	20240626	155500	267828443	1851	1851	1851	1851	0
203	20240626	155400	267828443	1851	1851	1851	1851	0
204	20240626	155300	267828443	1851	1851	1851	1851	0
205	20240626	155200	267828443	1851	1851	1851	1851	0
206	20240626	155100	267828443	1851	1851	1851	1851	0
207	20240626	155000	267828443	1851	1851	1851	1851	0
208	20240626	154900	267828443	1851	1851	1851	1851	0
209	20240626	154800	267828443	1851	1851	1851	1851	0
210	20240626	154700	267828443	1851	1851	1851	1851	0
211	20240626	154600	267828443	1851	1851	1851	1851	0
212	20240626	154500	267828443	1851	1851	1851	1851	1766
213	20240626	154400	267828443	1851	1851	1851	1851	0
214	20240626	154300	267828443	1851	1851	1851	1851	0
215	20240626	154200	267828443	1851	1851	1851	1851	0
216	20240626	154100	267828443	1851	1851	1851	1851	0
217	20240626	154000	267828443	1851	1851	1851	1851	0
218	20240626	153900	267828443	1851	1851	1851	1851	0
219	20240626	153800	267828443	1851	1851	1851	1851	0
220	20240626	153700	267828443	1851	1851	1851	1851	0
221	20240626	153600	267828443	1851	1851	1851	1851	0
222	20240626	153500	267828443	1851	1851	1851	1851	0
223	20240626	153400	267828443	1851	1851	1851	1851	0
224	20240626	153300	267828443	1851	1851	1851	1851	0
225	20240626	153200	267828443	1851	1851	1851	1851	0
226	20240626	153100	267828443	1851	1851	1851	1851	0
227	20240626	153000	267828443	1851	1851	1851	1851	1766
228	20240626	152900	264559577	1823	1823	1823	1823	0
229	20240626	152800	264559577	1823	1823	1823	1823	0
230	20240626	152700	264559577	1823	1823	1823	1823	0
231	20240626	152600	264559577	1823	1823	1823	1823	0
232	20240626	152500	264559577	1823	1823	1823	1823	0
233	20240626	152400	264559577	1823	1823	1823	1823	0
234	20240626	152300	264559577	1823	1823	1823	1823	0
235	20240626	152200	264559577	1823	1823	1823	1823	0
236	20240626	152100	264559577	1823	1823	1823	1823	0
237	20240626	152000	264559577	1823	1823	1823	1823	0
238	20240626	151900	264559577	1823	1823	1823	1823	11
239	20240626	151800	264539524	1833	1831	1833	1831	107
240	20240626	151700	264343513	1830	1827	1830	1827	65
241	20240626	151600	264224575	1827	1824	1827	1823	368
242	20240626	151500	263552717	1824	1823	1824	1823	176
243	20240626	151400	263231743	1823	1823	1823	1812	666
244	20240626	151300	262020423	1823	1822	1823	1822	85
245	20240626	151200	261865547	1822	1822	1822	1822	20
246	20240626	151100	261829107	1813	1822	1822	1813	140
247	20240626	151000	261575017	1823	1823	1823	1820	20
248	20240626	150900	261538563	1824	1812	1824	1812	302
249	20240626	150800	260988027	1823	1823	1823	1823	37
250	20240626	150700	260920576	1823	1823	1823	1823	1
251	20240626	150600	260918753	1811	1816	1816	1811	2134
252	20240626	150500	257047769	1825	1825	1825	1825	1
253	20240626	150400	257045944	1825	1825	1825	1825	0
254	20240626	150300	257045944	1825	1825	1825	1825	0
255	20240626	150200	257045944	1825	1825	1825	1825	1
256	20240626	150100	257044119	1825	1825	1825	1825	0
257	20240626	150000	257044119	1825	1822	1826	1822	91
258	20240626	145900	256877966	1822	1822	1822	1822	10
259	20240626	145800	256859746	1822	1822	1822	1822	0
260	20240626	145700	256859746	1822	1822	1822	1822	5
261	20240626	145600	256850636	1821	1821	1821	1821	1
262	20240626	145500	256848815	1822	1822	1822	1822	40
263	20240626	145400	256775935	1814	1815	1815	1814	1499
264	20240626	145300	254055749	1815	1823	1823	1815	2
265	20240626	145200	254052111	1823	1824	1824	1823	3
266	20240626	145100	254046640	1823	1823	1823	1823	2
267	20240626	145000	254042994	1816	1816	1825	1816	91
268	20240626	144900	253877712	1825	1824	1825	1824	2
269	20240626	144800	253874063	1824	1824	1824	1824	2
270	20240626	144700	253870415	1826	1826	1826	1826	0
271	20240626	144600	253870415	1826	1826	1826	1826	0
272	20240626	144500	253870415	1826	1825	1826	1825	12
273	20240626	144400	253848509	1816	1816	1816	1816	1
274	20240626	144300	253846693	1827	1827	1827	1827	0
275	20240626	144200	253846693	1827	1827	1827	1827	1
276	20240626	144100	253844866	1815	1818	1818	1815	2000
277	20240626	144000	250212713	1828	1828	1828	1828	0
278	20240626	143900	250212713	1828	1828	1828	1828	0
279	20240626	143800	250212713	1828	1828	1828	1828	0
280	20240626	143700	250212713	1828	1827	1828	1827	2
281	20240626	143600	250209058	1828	1828	1828	1828	0
282	20240626	143500	250209058	1828	1828	1828	1828	0
283	20240626	143400	250209058	1828	1828	1828	1828	0
284	20240626	143300	250209058	1828	1828	1828	1828	0
285	20240626	143200	250209058	1828	1828	1828	1828	0
286	20240626	143100	250209058	1828	1828	1828	1828	0
287	20240626	143000	250209058	1828	1818	1828	1818	87
288	20240626	142900	250050882	1828	1827	1828	1827	20
289	20240626	142800	250014338	1827	1827	1827	1827	800
290	20240626	142700	248552738	1815	1826	1826	1815	1000
291	20240626	142600	246737487	1828	1828	1828	1828	0
292	20240626	142500	246737487	1828	1828	1828	1828	0
293	20240626	142400	246737487	1828	1828	1828	1828	0
294	20240626	142300	246737487	1828	1828	1828	1828	0
295	20240626	142200	246737487	1828	1828	1828	1826	54
296	20240626	142100	246638875	1826	1826	1826	1826	0
297	20240626	142000	246638875	1826	1826	1826	1826	200
298	20240626	141900	246273675	1826	1827	1827	1826	2000
299	20240626	141800	242621256	1828	1828	1828	1828	0
300	20240626	141700	242621256	1828	1828	1828	1828	0
301	20240626	141600	242621256	1828	1828	1828	1828	0
302	20240626	141500	242621256	1828	1828	1828	1828	0
303	20240626	141400	242621256	1828	1828	1828	1828	0
304	20240626	141300	242621256	1828	1828	1828	1828	0
305	20240626	141200	242621256	1828	1828	1828	1828	0
306	20240626	141100	242621256	1828	1828	1828	1828	0
307	20240626	141000	242621256	1828	1827	1828	1827	88
308	20240626	140900	242460478	1828	1828	1828	1828	0
309	20240626	140800	242460478	1828	1828	1828	1828	0
310	20240626	140700	242460478	1828	1828	1828	1828	3
311	20240626	140600	242454994	1828	1828	1828	1828	0
312	20240626	140500	242454994	1828	1828	1828	1828	0
313	20240626	140400	242454994	1828	1828	1828	1828	1
314	20240626	140300	242453166	1827	1827	1827	1827	236
315	20240626	140200	242021994	1828	1828	1828	1828	0
316	20240626	140100	242021994	1828	1828	1828	1828	0
317	20240626	140000	242021994	1828	1828	1828	1828	0
318	20240626	135900	242021994	1828	1828	1828	1828	0
319	20240626	135800	242021994	1828	1828	1828	1828	2
320	20240626	135700	242018338	1824	1824	1824	1824	59
321	20240626	135600	241910722	1828	1828	1828	1828	0
322	20240626	135500	241910722	1828	1828	1828	1828	0
323	20240626	135400	241910722	1828	1828	1828	1828	0
324	20240626	135300	241910722	1828	1818	1828	1818	196
325	20240626	135200	241554354	1828	1828	1828	1828	2
326	20240626	135100	241550698	1818	1818	1818	1818	0
327	20240626	135000	241550698	1818	1818	1818	1818	86
328	20240626	134900	241394350	1827	1827	1827	1827	3009
329	20240626	134800	235896907	1829	1829	1829	1829	0
330	20240626	134700	235896907	1829	1829	1829	1829	0
331	20240626	134600	235896907	1829	1829	1829	1829	0
332	20240626	134500	235896907	1829	1829	1829	1829	0
333	20240626	134400	235896907	1829	1829	1829	1829	10
334	20240626	134300	235878617	1827	1827	1827	1827	6100
335	20240626	134200	224733917	1829	1829	1829	1829	3
336	20240626	134100	224728430	1828	1828	1828	1828	3
337	20240626	134000	224722946	1828	1828	1828	1828	0
338	20240626	133900	224722946	1828	1828	1828	1828	95
339	20240626	133800	224549286	1829	1829	1829	1829	0
340	20240626	133700	224549286	1829	1829	1829	1829	0
341	20240626	133600	224549286	1829	1829	1829	1829	1
342	20240626	133500	224547457	1827	1826	1827	1826	898
343	20240626	133400	222906911	1827	1827	1827	1827	1
344	20240626	133300	222905084	1826	1815	1826	1815	1194
345	20240626	133200	220735840	1827	1827	1827	1827	0
346	20240626	133100	220735840	1827	1827	1827	1827	0
347	20240626	133000	220735840	1827	1814	1827	1814	87
348	20240626	132900	220578009	1826	1826	1826	1826	0
349	20240626	132800	220578009	1826	1826	1826	1826	0
350	20240626	132700	220578009	1826	1826	1826	1826	0
351	20240626	132600	220578009	1826	1826	1826	1826	42
352	20240626	132500	220501317	1826	1825	1826	1825	28
353	20240626	132400	220450200	1826	1827	1827	1826	421
354	20240626	132300	219681154	1827	1825	1827	1825	832
355	20240626	132200	218161190	1815	1818	1818	1815	3000
356	20240626	132100	212712190	1829	1829	1829	1829	0
357	20240626	132000	212712190	1829	1829	1829	1829	0
358	20240626	131900	212712190	1829	1829	1829	1829	0
359	20240626	131800	212712190	1829	1829	1829	1829	0
360	20240626	131700	212712190	1829	1829	1829	1829	200
361	20240626	131600	212346390	1829	1829	1829	1829	0
362	20240626	131500	212346390	1829	1829	1829	1829	0
363	20240626	131400	212346390	1829	1826	1829	1826	5
364	20240626	131300	212337257	1826	1825	1826	1818	1511
365	20240626	131200	209588468	1825	1825	1825	1825	60
366	20240626	131100	209478968	1826	1826	1826	1826	0
367	20240626	131000	209478968	1826	1826	1826	1826	71
368	20240626	130900	209349322	1830	1830	1830	1830	0
369	20240626	130800	209349322	1830	1830	1830	1830	0
370	20240626	130700	209349322	1830	1830	1830	1830	0
371	20240626	130600	209349322	1830	1830	1830	1830	0
372	20240626	130500	209349322	1830	1830	1830	1830	0
373	20240626	130400	209349322	1830	1830	1830	1830	0
374	20240626	130300	209349322	1830	1830	1830	1830	0
375	20240626	130200	209349322	1830	1825	1830	1825	121
376	20240626	130100	209128139	1825	1825	1825	1825	1
377	20240626	130000	209126314	1826	1826	1826	1826	0
378	20240626	125900	209126314	1826	1826	1826	1826	0
379	20240626	125800	209126314	1826	1826	1826	1826	1
380	20240626	125700	209124488	1820	1820	1820	1820	0
381	20240626	125600	209124488	1820	1820	1820	1820	87
382	20240626	125500	208966148	1827	1827	1827	1827	0
383	20240626	125400	208966148	1827	1827	1827	1827	8
384	20240626	125300	208951532	1827	1827	1827	1827	0
385	20240626	125200	208951532	1827	1827	1827	1827	2
386	20240626	125100	208947878	1820	1820	1820	1820	0
387	20240626	125000	208947878	1820	1820	1820	1820	86
388	20240626	124900	208791358	1827	1827	1827	1827	0
389	20240626	124800	208791358	1827	1827	1827	1827	0
390	20240626	124700	208791358	1827	1827	1827	1827	0
391	20240626	124600	208791358	1827	1827	1827	1827	0
392	20240626	124500	208791358	1827	1827	1827	1827	0
393	20240626	124400	208791358	1827	1827	1827	1827	1
394	20240626	124300	208789531	1828	1828	1828	1828	0
395	20240626	124200	208789531	1828	1828	1828	1828	0
396	20240626	124100	208789531	1828	1828	1828	1828	0
397	20240626	124000	208789531	1828	1828	1828	1828	0
398	20240626	123900	208789531	1828	1828	1828	1828	0
399	20240626	123800	208789531	1828	1828	1828	1828	0
400	20240626	123700	208789531	1828	1828	1828	1828	0
401	20240626	123600	208789531	1828	1828	1828	1828	0
402	20240626	123500	208789531	1828	1828	1828	1828	0
403	20240626	123400	208789531	1828	1828	1828	1828	0
404	20240626	123300	208789531	1828	1828	1828	1828	0
405	20240626	123200	208789531	1828	1828	1828	1828	1
406	20240626	123100	208787703	1820	1820	1820	1820	0
407	20240626	123000	208787703	1820	1820	1820	1820	87
408	20240626	122900	208629363	1829	1829	1829	1829	0
409	20240626	122800	208629363	1829	1829	1829	1829	0
410	20240626	122700	208629363	1829	1829	1829	1829	0
411	20240626	122600	208629363	1829	1829	1829	1829	0
412	20240626	122500	208629363	1829	1827	1829	1827	871
413	20240626	122400	207037224	1828	1828	1828	1828	0
414	20240626	122300	207037224	1828	1828	1828	1828	0
415	20240626	122200	207037224	1828	1819	1828	1819	201
416	20240626	122100	206671596	1819	1819	1819	1819	41
417	20240626	122000	206597017	1828	1828	1828	1828	0
418	20240626	121900	206597017	1828	1828	1828	1828	0
419	20240626	121800	206597017	1828	1827	1828	1827	56
420	20240626	121700	206494699	1828	1828	1828	1828	0
421	20240626	121600	206494699	1828	1828	1828	1828	0
422	20240626	121500	206494699	1828	1828	1828	1828	0
423	20240626	121400	206494699	1828	1828	1828	1828	0
424	20240626	121300	206494699	1828	1828	1828	1828	0
425	20240626	121200	206494699	1828	1828	1828	1828	0
426	20240626	121100	206494699	1828	1828	1828	1828	1
427	20240626	121000	206492871	1818	1818	1818	1818	87
428	20240626	120900	206334705	1829	1827	1829	1827	141
429	20240626	120800	206076956	1827	1827	1827	1827	5
430	20240626	120700	206067821	1829	1829	1829	1829	0
431	20240626	120600	206067821	1829	1829	1829	1829	0
432	20240626	120500	206067821	1829	1829	1829	1829	0
433	20240626	120400	206067821	1829	1826	1829	1826	141
434	20240626	120300	205810118	1826	1826	1826	1826	0
435	20240626	120200	205810118	1826	1826	1826	1826	0
436	20240626	120100	205810118	1826	1826	1826	1826	0
437	20240626	120000	205810118	1826	1826	1826	1826	0
438	20240626	115900	205810118	1826	1826	1826	1826	0
439	20240626	115800	205810118	1826	1826	1826	1826	0
440	20240626	115700	205810118	1826	1826	1826	1826	0
441	20240626	115600	205810118	1826	1815	1826	1814	121
442	20240626	115500	205590592	1814	1814	1814	1814	15
443	20240626	115400	205563382	1826	1826	1826	1826	0
444	20240626	115300	205563382	1826	1826	1826	1826	1
445	20240626	115200	205561556	1828	1828	1828	1828	0
446	20240626	115100	205561556	1828	1815	1828	1814	148
447	20240626	115000	205293042	1827	1819	1827	1819	88
448	20240626	114900	205132962	1829	1829	1829	1829	47
449	20240626	114800	205046999	1829	1829	1829	1829	0
450	20240626	114700	205046999	1829	1829	1829	1829	0
451	20240626	114600	205046999	1829	1829	1829	1829	0
452	20240626	114500	205046999	1829	1825	1829	1825	4
453	20240626	114400	205039690	1822	1822	1822	1822	500
454	20240626	114300	204128690	1823	1822	1823	1812	1954
455	20240626	114200	200568511	1823	1822	1823	1822	1000
456	20240626	114100	198745642	1822	1822	1822	1822	0
457	20240626	114000	198745642	1822	1819	1822	1818	137
458	20240626	113900	198496334	1819	1819	1819	1819	87
459	20240626	113800	198338081	1819	1818	1819	1818	2
460	20240626	113700	198334444	1811	1811	1811	1811	1
461	20240626	113600	198332633	1819	1819	1819	1819	0
462	20240626	113500	198332633	1819	1819	1819	1819	9
463	20240626	113400	198316262	1819	1819	1819	1819	0
464	20240626	113300	198316262	1819	1819	1819	1819	0
465	20240626	113200	198316262	1819	1819	1819	1819	1
466	20240626	113100	198314443	1818	1818	1818	1818	1
467	20240626	113000	198312625	1809	1809	1809	1809	87
468	20240626	112900	198155242	1819	1819	1819	1819	0
469	20240626	112800	198155242	1819	1819	1819	1819	0
470	20240626	112700	198155242	1819	1818	1819	1818	2
471	20240626	112600	198151605	1819	1816	1819	1816	12
472	20240626	112500	198129791	1818	1818	1818	1818	0
473	20240626	112400	198129791	1818	1809	1818	1809	3
474	20240626	112300	198124346	1818	1816	1818	1816	3
475	20240626	112200	198118895	1819	1819	1819	1819	0
476	20240626	112100	198118895	1819	1820	1821	1807	460
477	20240626	112000	197281613	1818	1818	1818	1818	32
478	20240626	111900	197223437	1824	1809	1824	1803	1510
479	20240626	111800	194489785	1812	1824	1824	1812	11
480	20240626	111700	194469733	1824	1822	1824	1822	42
481	20240626	111600	194393189	1826	1822	1829	1822	152
482	20240626	111500	194116005	1822	1824	1824	1813	172
483	20240626	111400	193802479	1826	1813	1826	1813	1719
484	20240626	111300	190677598	1804	1818	1818	1804	2001
485	20240626	111200	187066666	1807	1819	1819	1807	41
486	20240626	111100	186992338	1819	1818	1819	1804	10006
487	20240626	111000	168857706	1809	1809	1809	1809	87
488	20240626	110900	168700323	1809	1809	1809	1809	621
489	20240626	110800	167576934	1818	1818	1818	1818	0
490	20240626	110700	167576934	1818	1818	1818	1818	4
491	20240626	110600	167569662	1818	1819	1819	1818	8
492	20240626	110500	167555111	1819	1819	1819	1819	0
493	20240626	110400	167555111	1819	1819	1819	1819	0
494	20240626	110300	167555111	1819	1815	1819	1806	10432
495	20240626	110200	148705560	1815	1815	1815	1815	0
496	20240626	110100	148705560	1815	1815	1815	1815	0
497	20240626	110000	148705560	1815	1815	1815	1815	0
498	20240626	105900	148705560	1815	1815	1815	1815	1
499	20240626	105800	148703745	1826	1826	1826	1826	0
500	20240626	105700	148703745	1826	1826	1826	1826	0
501	20240626	105600	148703745	1826	1826	1826	1826	0
502	20240626	105500	148703745	1826	1826	1826	1826	0
503	20240626	105400	148703745	1826	1826	1826	1826	0
504	20240626	105300	148703745	1826	1826	1826	1826	0
505	20240626	105200	148703745	1826	1826	1826	1826	0
506	20240626	105100	148703745	1826	1826	1826	1826	0
507	20240626	105000	148703745	1826	1811	1826	1811	218
508	20240626	104900	148307029	1807	1828	1828	1807	972
509	20240626	104800	146549383	1828	1828	1828	1828	50
510	20240626	104700	146457983	1828	1828	1828	1828	50
511	20240626	104600	146366583	1830	1830	1830	1830	1
512	20240626	104500	146364753	1830	1822	1830	1820	361
513	20240626	104400	145707523	1820	1820	1820	1820	0
514	20240626	104300	145707523	1820	1820	1820	1820	517
515	20240626	104200	144766583	1833	1833	1833	1833	727
516	20240626	104100	143433992	1834	1826	1836	1826	1004
517	20240626	104000	141595893	1826	1813	1826	1807	4051
518	20240626	103900	134253153	1826	1825	1826	1825	267
519	20240626	103800	133765741	1827	1827	1827	1826	251
520	20240626	103700	133307194	1829	1828	1829	1828	215
521	20240626	103600	132914109	1828	1828	1828	1828	0
522	20240626	103500	132914109	1828	1828	1828	1828	0
523	20240626	103400	132914109	1828	1828	1828	1828	40
524	20240626	103300	132840989	1829	1828	1829	1828	100
525	20240626	103200	132658146	1830	1830	1830	1830	0
526	20240626	103100	132658146	1830	1830	1830	1830	0
527	20240626	103000	132658146	1830	1811	1830	1806	3851
528	20240626	102900	125684132	1815	1809	1815	1806	8522
529	20240626	102800	110285146	1807	1809	1811	1807	6679
530	20240626	102700	98207977	1810	1811	1811	1810	4983
531	20240626	102600	89187992	1812	1812	1812	1812	226
532	20240626	102500	88778480	1818	1818	1818	1818	4
533	20240626	102400	88771208	1818	1818	1818	1818	0
534	20240626	102300	88771208	1818	1818	1818	1818	1
535	20240626	102200	88769390	1812	1815	1815	1812	1000
536	20240626	102100	86957366	1818	1818	1818	1818	0
537	20240626	102000	86957366	1818	1818	1818	1818	0
538	20240626	101900	86957366	1818	1812	1818	1812	507
539	20240626	101800	86038676	1812	1811	1812	1811	66
540	20240626	101700	85919149	1811	1812	1812	1811	2114
541	20240626	101600	82090092	1812	1812	1812	1812	200
542	20240626	101500	81727692	1812	1812	1812	1812	0
543	20240626	101400	81727692	1812	1817	1817	1812	654
544	20240626	101300	80541357	1816	1816	1816	1816	100
545	20240626	101200	80359757	1816	1816	1816	1816	176
546	20240626	101100	80040141	1821	1821	1821	1820	66
547	20240626	101000	79919965	1818	1822	1822	1817	3271
548	20240626	100900	73967043	1823	1825	1825	1823	852
549	20240626	100800	72412273	1829	1829	1829	1829	3
550	20240626	100700	72406786	1829	1829	1829	1826	56
551	20240626	100600	72304497	1829	1829	1829	1829	10
552	20240626	100500	72286207	1829	1829	1829	1829	5
553	20240626	100400	72277062	1831	1831	1831	1831	0
554	20240626	100300	72277062	1831	1831	1831	1831	0
555	20240626	100200	72277062	1831	1831	1831	1831	7
556	20240626	100100	72264245	1832	1826	1832	1826	1364
557	20240626	100000	69769855	1826	1827	1832	1826	1126
558	20240626	095900	67713243	1832	1833	1833	1828	104
559	20240626	095800	67523113	1834	1834	1834	1834	1
560	20240626	095700	67521279	1834	1827	1834	1827	7
561	20240626	095600	67508448	1835	1831	1835	1826	2960
562	20240626	095500	62097294	1836	1836	1836	1836	71
563	20240626	095400	61966938	1836	1835	1836	1835	58
564	20240626	095300	61860467	1835	1831	1835	1831	6
565	20240626	095200	61849461	1836	1837	1837	1836	7
566	20240626	095100	61836607	1837	1838	1838	1831	3
567	20240626	095000	61831101	1837	1831	1837	1831	122
568	20240626	094900	61607509	1831	1835	1835	1831	124
569	20240626	094800	61379973	1837	1837	1837	1837	0
570	20240626	094700	61379973	1837	1837	1837	1837	1
571	20240626	094600	61378136	1831	1831	1831	1831	200
572	20240626	094500	61011936	1837	1837	1837	1837	5
573	20240626	094400	61002751	1837	1837	1837	1837	13
574	20240626	094300	60978870	1837	1837	1837	1837	1
575	20240626	094200	60977033	1830	1830	1830	1830	100
576	20240626	094100	60794033	1830	1831	1831	1830	1018
577	20240626	094000	58930636	1843	1839	1843	1831	3002
578	20240626	093900	53424736	1846	1846	1846	1846	0
579	20240626	093800	53424736	1846	1846	1846	1846	0
580	20240626	093700	53424736	1846	1846	1846	1846	0
581	20240626	093600	53424736	1846	1846	1846	1846	0
582	20240626	093500	53424736	1846	1846	1846	1846	0
583	20240626	093400	53424736	1846	1846	1846	1846	0
584	20240626	093300	53424736	1846	1846	1846	1846	1
585	20240626	093200	53422890	1846	1846	1846	1846	26
586	20240626	093100	53374894	1846	1846	1846	1846	9
587	20240626	093000	53358280	1835	1835	1835	1835	87
588	20240626	092900	53198635	1846	1846	1846	1846	0
589	20240626	092800	53198635	1846	1846	1846	1846	0
590	20240626	092700	53198635	1846	1846	1846	1846	10
591	20240626	092600	53180175	1846	1847	1847	1835	483
592	20240626	092500	52293812	1847	1848	1848	1847	14
593	20240626	092400	52267950	1851	1851	1851	1851	0
594	20240626	092300	52267950	1851	1851	1851	1851	0
595	20240626	092200	52267950	1851	1851	1851	1851	0
596	20240626	092100	52267950	1851	1851	1851	1851	0
597	20240626	092000	52267950	1851	1852	1852	1851	112
598	20240626	091900	52060634	1852	1844	1852	1844	538
599	20240626	091800	51068482	1844	1844	1844	1844	175
600	20240626	091700	50745782	1844	1844	1844	1844	0
601	20240626	091600	50745782	1844	1845	1845	1843	654
602	20240626	091500	49539827	1836	1836	1836	1836	0
603	20240626	091400	49539827	1836	1838	1838	1836	546
604	20240626	091300	48536978	1835	1846	1846	1835	1700
605	20240626	091200	45406731	1845	1858	1858	1845	51
606	20240626	091100	45311986	1856	1842	1856	1842	2904
607	20240626	091000	39957661	1842	1838	1842	1835	1187
608	20240626	090900	37775327	1838	1838	1838	1838	14
609	20240626	090800	37749595	1836	1836	1836	1836	1
610	20240626	090700	37747759	1829	1830	1830	1829	3661
611	20240626	090600	31049876	1830	1838	1838	1829	322
612	20240626	090500	30459961	1840	1844	1844	1828	2456
613	20240626	090400	25960180	1827	1866	1866	1825	12794
614	20240626	090300	2468055	1880	1880	1880	1880	0
615	20240626	090200	2468055	1880	1870	1880	1870	321
616	20240626	090100	1867285	1870	1870	1870	1870	246
617	20240626	090000	1407265	1883	1870	1883	1870	751