KissMeData/016450/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190200	47537845	4680	4680	4680	4680	434
3	20240626	190100	47537845	4680	4680	4680	4680	0
4	20240626	190000	47537845	4680	4680	4680	4680	0
5	20240626	185900	47537845	4680	4680	4680	4680	0
6	20240626	185800	47537845	4680	4680	4680	4680	0
7	20240626	185700	47537845	4680	4680	4680	4680	0
8	20240626	185600	47537845	4680	4680	4680	4680	0
9	20240626	185500	47537845	4680	4680	4680	4680	0
10	20240626	185400	47537845	4680	4680	4680	4680	0
11	20240626	185300	47537845	4680	4680	4680	4680	0
12	20240626	185200	47537845	4680	4680	4680	4680	0
13	20240626	185100	47537845	4680	4680	4680	4680	0
14	20240626	185000	47537845	4680	4680	4680	4680	0
15	20240626	184900	47537845	4680	4680	4680	4680	0
16	20240626	184800	47537845	4680	4680	4680	4680	0
17	20240626	184700	47537845	4680	4680	4680	4680	0
18	20240626	184600	47537845	4680	4680	4680	4680	0
19	20240626	184500	47537845	4680	4680	4680	4680	0
20	20240626	184400	47537845	4680	4680	4680	4680	0
21	20240626	184300	47537845	4680	4680	4680	4680	0
22	20240626	184200	47537845	4680	4680	4680	4680	0
23	20240626	184100	47537845	4680	4680	4680	4680	0
24	20240626	184000	47537845	4680	4680	4680	4680	0
25	20240626	183900	47537845	4680	4680	4680	4680	0
26	20240626	183800	47537845	4680	4680	4680	4680	0
27	20240626	183700	47537845	4680	4680	4680	4680	0
28	20240626	183600	47537845	4680	4680	4680	4680	0
29	20240626	183500	47537845	4680	4680	4680	4680	0
30	20240626	183400	47537845	4680	4680	4680	4680	0
31	20240626	183300	47537845	4680	4680	4680	4680	0
32	20240626	183200	47537845	4680	4680	4680	4680	434
33	20240626	183100	47537845	4680	4680	4680	4680	0
34	20240626	183000	47537845	4680	4680	4680	4680	0
35	20240626	182900	47537845	4680	4680	4680	4680	0
36	20240626	182800	47537845	4680	4680	4680	4680	0
37	20240626	182700	47537845	4680	4680	4680	4680	0
38	20240626	182600	47537845	4680	4680	4680	4680	0
39	20240626	182500	47537845	4680	4680	4680	4680	0
40	20240626	182400	47537845	4680	4680	4680	4680	0
41	20240626	182300	47537845	4680	4680	4680	4680	0
42	20240626	182200	47537845	4680	4680	4680	4680	0
43	20240626	182100	47537845	4680	4680	4680	4680	0
44	20240626	182000	47537845	4680	4680	4680	4680	0
45	20240626	181900	47537845	4680	4680	4680	4680	0
46	20240626	181800	47537845	4680	4680	4680	4680	0
47	20240626	181700	47537845	4680	4680	4680	4680	0
48	20240626	181600	47537845	4680	4680	4680	4680	0
49	20240626	181500	47537845	4680	4680	4680	4680	0
50	20240626	181400	47537845	4680	4680	4680	4680	0
51	20240626	181300	47537845	4680	4680	4680	4680	0
52	20240626	181200	47537845	4680	4680	4680	4680	0
53	20240626	181100	47537845	4680	4680	4680	4680	0
54	20240626	181000	47537845	4680	4680	4680	4680	0
55	20240626	180900	47537845	4680	4680	4680	4680	0
56	20240626	180800	47537845	4680	4680	4680	4680	0
57	20240626	180700	47537845	4680	4680	4680	4680	0
58	20240626	180600	47537845	4680	4680	4680	4680	0
59	20240626	180500	47537845	4680	4680	4680	4680	0
60	20240626	180400	47537845	4680	4680	4680	4680	0
61	20240626	180300	47537845	4680	4680	4680	4680	0
62	20240626	180200	47537845	4680	4680	4680	4680	434
63	20240626	180100	47537845	4680	4680	4680	4680	0
64	20240626	180000	47537845	4680	4680	4680	4680	0
65	20240626	175900	47537845	4680	4680	4680	4680	0
66	20240626	175800	47537845	4680	4680	4680	4680	0
67	20240626	175700	47537845	4680	4680	4680	4680	0
68	20240626	175600	47537845	4680	4680	4680	4680	0
69	20240626	175500	47537845	4680	4680	4680	4680	0
70	20240626	175400	47537845	4680	4680	4680	4680	0
71	20240626	175300	47537845	4680	4680	4680	4680	0
72	20240626	175200	47537845	4680	4680	4680	4680	0
73	20240626	175100	47537845	4680	4680	4680	4680	0
74	20240626	175000	47537845	4680	4680	4680	4680	0
75	20240626	174900	47537845	4680	4680	4680	4680	0
76	20240626	174800	47537845	4680	4680	4680	4680	0
77	20240626	174700	47537845	4680	4680	4680	4680	0
78	20240626	174600	47537845	4680	4680	4680	4680	0
79	20240626	174500	47537845	4680	4680	4680	4680	0
80	20240626	174400	47537845	4680	4680	4680	4680	0
81	20240626	174300	47537845	4680	4680	4680	4680	0
82	20240626	174200	47537845	4680	4680	4680	4680	0
83	20240626	174100	47537845	4680	4680	4680	4680	0
84	20240626	174000	47537845	4680	4680	4680	4680	0
85	20240626	173900	47537845	4680	4680	4680	4680	0
86	20240626	173800	47537845	4680	4680	4680	4680	0
87	20240626	173700	47537845	4680	4680	4680	4680	0
88	20240626	173600	47537845	4680	4680	4680	4680	0
89	20240626	173500	47537845	4680	4680	4680	4680	0
90	20240626	173400	47537845	4680	4680	4680	4680	0
91	20240626	173300	47537845	4680	4680	4680	4680	0
92	20240626	173200	47537845	4680	4680	4680	4680	434
93	20240626	173100	47537845	4680	4680	4680	4680	0
94	20240626	173000	47537845	4680	4680	4680	4680	0
95	20240626	172900	47537845	4680	4680	4680	4680	0
96	20240626	172800	47537845	4680	4680	4680	4680	0
97	20240626	172700	47537845	4680	4680	4680	4680	0
98	20240626	172600	47537845	4680	4680	4680	4680	0
99	20240626	172500	47537845	4680	4680	4680	4680	0
100	20240626	172400	47537845	4680	4680	4680	4680	0
101	20240626	172300	47537845	4680	4680	4680	4680	0
102	20240626	172200	47537845	4680	4680	4680	4680	0
103	20240626	172100	47537845	4680	4680	4680	4680	0
104	20240626	172000	47537845	4680	4680	4680	4680	0
105	20240626	171900	47537845	4680	4680	4680	4680	0
106	20240626	171800	47537845	4680	4680	4680	4680	0
107	20240626	171700	47537845	4680	4680	4680	4680	0
108	20240626	171600	47537845	4680	4680	4680	4680	0
109	20240626	171500	47537845	4680	4680	4680	4680	0
110	20240626	171400	47537845	4680	4680	4680	4680	0
111	20240626	171300	47537845	4680	4680	4680	4680	0
112	20240626	171200	47537845	4680	4680	4680	4680	0
113	20240626	171100	47537845	4680	4680	4680	4680	0
114	20240626	171000	47537845	4680	4680	4680	4680	0
115	20240626	170900	47537845	4680	4680	4680	4680	0
116	20240626	170800	47537845	4680	4680	4680	4680	0
117	20240626	170700	47537845	4680	4680	4680	4680	0
118	20240626	170600	47537845	4680	4680	4680	4680	0
119	20240626	170500	47537845	4680	4680	4680	4680	0
120	20240626	170400	47537845	4680	4680	4680	4680	0
121	20240626	170300	47537845	4680	4680	4680	4680	0
122	20240626	170200	47537845	4680	4680	4680	4680	434
123	20240626	170100	47537845	4680	4680	4680	4680	0
124	20240626	170000	47537845	4680	4680	4680	4680	0
125	20240626	165900	47537845	4680	4680	4680	4680	0
126	20240626	165800	47537845	4680	4680	4680	4680	0
127	20240626	165700	47537845	4680	4680	4680	4680	0
128	20240626	165600	47537845	4680	4680	4680	4680	0
129	20240626	165500	47537845	4680	4680	4680	4680	0
130	20240626	165400	47537845	4680	4680	4680	4680	0
131	20240626	165300	47537845	4680	4680	4680	4680	0
132	20240626	165200	47537845	4680	4680	4680	4680	0
133	20240626	165100	47537845	4680	4680	4680	4680	0
134	20240626	165000	47537845	4680	4680	4680	4680	0
135	20240626	164900	47537845	4680	4680	4680	4680	0
136	20240626	164800	47537845	4680	4680	4680	4680	0
137	20240626	164700	47537845	4680	4680	4680	4680	0
138	20240626	164600	47537845	4680	4680	4680	4680	0
139	20240626	164500	47537845	4680	4680	4680	4680	0
140	20240626	164400	47537845	4680	4680	4680	4680	0
141	20240626	164300	47537845	4680	4680	4680	4680	0
142	20240626	164200	47537845	4680	4680	4680	4680	0
143	20240626	164100	47537845	4680	4680	4680	4680	0
144	20240626	164000	47537845	4680	4680	4680	4680	0
145	20240626	163900	47537845	4680	4680	4680	4680	0
146	20240626	163800	47537845	4680	4680	4680	4680	0
147	20240626	163700	47537845	4680	4680	4680	4680	0
148	20240626	163600	47537845	4680	4680	4680	4680	0
149	20240626	163500	47537845	4680	4680	4680	4680	0
150	20240626	163400	47537845	4680	4680	4680	4680	0
151	20240626	163300	47537845	4680	4680	4680	4680	0
152	20240626	163200	47537845	4680	4680	4680	4680	434
153	20240626	163100	47537845	4680	4680	4680	4680	0
154	20240626	163000	47537845	4680	4680	4680	4680	0
155	20240626	162900	47537845	4680	4680	4680	4680	0
156	20240626	162800	47537845	4680	4680	4680	4680	0
157	20240626	162700	47537845	4680	4680	4680	4680	0
158	20240626	162600	47537845	4680	4680	4680	4680	0
159	20240626	162500	47537845	4680	4680	4680	4680	0
160	20240626	162400	47537845	4680	4680	4680	4680	0
161	20240626	162300	47537845	4680	4680	4680	4680	0
162	20240626	162200	47537845	4680	4680	4680	4680	0
163	20240626	162100	47537845	4680	4680	4680	4680	0
164	20240626	162000	47537845	4680	4680	4680	4680	0
165	20240626	161900	47537845	4680	4680	4680	4680	0
166	20240626	161800	47537845	4680	4680	4680	4680	0
167	20240626	161700	47537845	4680	4680	4680	4680	0
168	20240626	161600	47537845	4680	4680	4680	4680	0
169	20240626	161500	47537845	4680	4680	4680	4680	0
170	20240626	161400	47537845	4680	4680	4680	4680	0
171	20240626	161300	47537845	4680	4680	4680	4680	0
172	20240626	161200	47537845	4680	4680	4680	4680	0
173	20240626	161100	47537845	4680	4680	4680	4680	0
174	20240626	161000	47537845	4680	4680	4680	4680	0
175	20240626	160900	47537845	4680	4680	4680	4680	0
176	20240626	160800	47537845	4680	4680	4680	4680	0
177	20240626	160700	47537845	4680	4680	4680	4680	0
178	20240626	160600	47537845	4680	4680	4680	4680	0
179	20240626	160500	47537845	4680	4680	4680	4680	0
180	20240626	160400	47537845	4680	4680	4680	4680	0
181	20240626	160300	47537845	4680	4680	4680	4680	0
182	20240626	160200	47537845	4680	4680	4680	4680	434
183	20240626	160100	47537845	4680	4680	4680	4680	0
184	20240626	160000	47537845	4680	4680	4680	4680	0
185	20240626	155900	47537845	4680	4680	4680	4680	0
186	20240626	155800	47537845	4680	4680	4680	4680	0
187	20240626	155700	47537845	4680	4680	4680	4680	0
188	20240626	155600	47537845	4680	4680	4680	4680	0
189	20240626	155500	47537845	4680	4680	4680	4680	0
190	20240626	155400	47537845	4680	4680	4680	4680	0
191	20240626	155300	47537845	4680	4680	4680	4680	0
192	20240626	155200	47537845	4680	4680	4680	4680	0
193	20240626	155100	47537845	4680	4680	4680	4680	0
194	20240626	155000	47537845	4680	4680	4680	4680	0
195	20240626	154900	47537845	4680	4680	4680	4680	0
196	20240626	154800	47537845	4680	4680	4680	4680	0
197	20240626	154700	47537845	4680	4680	4680	4680	0
198	20240626	154600	47537845	4680	4680	4680	4680	0
199	20240626	154500	47537845	4680	4680	4680	4680	0
200	20240626	154400	47537845	4680	4680	4680	4680	0
201	20240626	154300	47537845	4680	4680	4680	4680	0
202	20240626	154200	47537845	4680	4680	4680	4680	0
203	20240626	154100	47537845	4680	4680	4680	4680	0
204	20240626	154000	47537845	4680	4680	4680	4680	0
205	20240626	153900	47537845	4680	4680	4680	4680	0
206	20240626	153800	47537845	4680	4680	4680	4680	0
207	20240626	153700	47537845	4680	4680	4680	4680	0
208	20240626	153600	47537845	4680	4680	4680	4680	0
209	20240626	153500	47537845	4680	4680	4680	4680	0
210	20240626	153400	47537845	4680	4680	4680	4680	0
211	20240626	153300	47537845	4680	4680	4680	4680	0
212	20240626	153200	47537845	4680	4680	4680	4680	434
213	20240626	153100	47537845	4680	4680	4680	4680	0
214	20240626	153000	47537845	4680	4680	4680	4680	434
215	20240626	152900	45506725	4680	4680	4680	4680	0
216	20240626	152800	45506725	4680	4680	4680	4680	0
217	20240626	152700	45506725	4680	4680	4680	4680	0
218	20240626	152600	45506725	4680	4680	4680	4680	0
219	20240626	152500	45506725	4680	4680	4680	4680	0
220	20240626	152400	45506725	4680	4680	4680	4680	0
221	20240626	152300	45506725	4680	4680	4680	4680	0
222	20240626	152200	45506725	4680	4680	4680	4680	0
223	20240626	152100	45506725	4680	4680	4680	4680	0
224	20240626	152000	45506725	4680	4680	4680	4680	0
225	20240626	151900	45506725	4680	4680	4680	4680	0
226	20240626	151800	45506725	4680	4680	4680	4680	0
227	20240626	151700	45506725	4680	4680	4680	4680	0
228	20240626	151600	45506725	4680	4680	4680	4680	0
229	20240626	151500	45506725	4680	4680	4680	4680	0
230	20240626	151400	45506725	4680	4680	4680	4680	0
231	20240626	151300	45506725	4680	4680	4680	4680	0
232	20240626	151200	45506725	4680	4680	4680	4680	0
233	20240626	151100	45506725	4680	4680	4680	4680	79
234	20240626	151000	45137005	4680	4680	4680	4680	0
235	20240626	150900	45137005	4680	4680	4680	4680	0
236	20240626	150800	45137005	4680	4680	4680	4680	0
237	20240626	150700	45137005	4680	4680	4680	4680	0
238	20240626	150600	45137005	4680	4680	4680	4680	0
239	20240626	150500	45137005	4680	4680	4680	4680	0
240	20240626	150400	45137005	4680	4680	4680	4680	0
241	20240626	150300	45137005	4680	4680	4680	4680	12
242	20240626	150200	45080845	4670	4670	4670	4670	0
243	20240626	150100	45080845	4670	4670	4670	4670	0
244	20240626	150000	45080845	4670	4670	4670	4670	0
245	20240626	145900	45080845	4670	4670	4670	4670	0
246	20240626	145800	45080845	4670	4670	4670	4670	0
247	20240626	145700	45080845	4670	4670	4670	4670	0
248	20240626	145600	45080845	4670	4670	4670	4670	0
249	20240626	145500	45080845	4670	4675	4675	4670	212
250	20240626	145400	44090745	4675	4675	4675	4675	0
251	20240626	145300	44090745	4675	4675	4675	4675	0
252	20240626	145200	44090745	4675	4675	4675	4675	0
253	20240626	145100	44090745	4675	4675	4675	4675	0
254	20240626	145000	44090745	4675	4675	4675	4675	7
255	20240626	144900	44058020	4680	4680	4680	4680	0
256	20240626	144800	44058020	4680	4680	4680	4680	0
257	20240626	144700	44058020	4680	4680	4680	4680	0
258	20240626	144600	44058020	4680	4680	4680	4680	1
259	20240626	144500	44053340	4675	4675	4675	4675	200
260	20240626	144400	43118340	4680	4680	4680	4680	0
261	20240626	144300	43118340	4680	4680	4680	4680	8
262	20240626	144200	43080900	4680	4680	4680	4680	0
263	20240626	144100	43080900	4680	4680	4680	4680	0
264	20240626	144000	43080900	4680	4680	4680	4680	0
265	20240626	143900	43080900	4680	4680	4680	4680	0
266	20240626	143800	43080900	4680	4680	4680	4680	0
267	20240626	143700	43080900	4680	4680	4680	4680	0
268	20240626	143600	43080900	4680	4680	4680	4680	0
269	20240626	143500	43080900	4680	4680	4680	4680	210
270	20240626	143400	42098100	4680	4680	4680	4680	0
271	20240626	143300	42098100	4680	4680	4680	4680	7
272	20240626	143200	42065340	4690	4690	4690	4690	0
273	20240626	143100	42065340	4690	4690	4690	4690	0
274	20240626	143000	42065340	4690	4690	4690	4690	0
275	20240626	142900	42065340	4690	4690	4690	4690	0
276	20240626	142800	42065340	4690	4690	4690	4690	0
277	20240626	142700	42065340	4690	4690	4690	4690	200
278	20240626	142600	41127340	4680	4680	4680	4680	0
279	20240626	142500	41127340	4680	4680	4680	4680	0
280	20240626	142400	41127340	4680	4680	4680	4680	0
281	20240626	142300	41127340	4680	4680	4680	4680	0
282	20240626	142200	41127340	4680	4680	4680	4680	0
283	20240626	142100	41127340	4680	4680	4680	4680	0
284	20240626	142000	41127340	4680	4680	4680	4680	1
285	20240626	141900	41122660	4680	4680	4680	4680	1
286	20240626	141800	41117980	4680	4680	4680	4680	0
287	20240626	141700	41117980	4680	4680	4680	4680	0
288	20240626	141600	41117980	4680	4680	4680	4680	8
289	20240626	141500	41080540	4675	4675	4675	4675	0
290	20240626	141400	41080540	4675	4675	4675	4675	0
291	20240626	141300	41080540	4675	4675	4675	4675	0
292	20240626	141200	41080540	4675	4675	4675	4675	0
293	20240626	141100	41080540	4675	4675	4675	4675	0
294	20240626	141000	41080540	4675	4675	4675	4675	0
295	20240626	140900	41080540	4675	4675	4675	4675	0
296	20240626	140800	41080540	4675	4675	4675	4675	0
297	20240626	140700	41080540	4675	4675	4675	4675	0
298	20240626	140600	41080540	4675	4675	4675	4675	0
299	20240626	140500	41080540	4675	4675	4675	4675	1
300	20240626	140400	41075865	4665	4665	4665	4665	0
301	20240626	140300	41075865	4665	4665	4665	4665	0
302	20240626	140200	41075865	4665	4665	4665	4665	0
303	20240626	140100	41075865	4665	4665	4665	4665	0
304	20240626	140000	41075865	4665	4665	4665	4665	0
305	20240626	135900	41075865	4665	4675	4675	4665	8
306	20240626	135800	41038495	4695	4695	4695	4695	0
307	20240626	135700	41038495	4695	4685	4695	4685	60
308	20240626	135600	40756815	4695	4685	4695	4685	151
309	20240626	135500	40047930	4690	4685	4690	4685	50
310	20240626	135400	39813435	4675	4675	4675	4675	0
311	20240626	135300	39813435	4675	4675	4675	4675	0
312	20240626	135200	39813435	4675	4675	4675	4675	0
313	20240626	135100	39813435	4675	4675	4675	4675	95
314	20240626	135000	39369310	4665	4665	4665	4665	0
315	20240626	134900	39369310	4665	4665	4665	4665	0
316	20240626	134800	39369310	4665	4665	4665	4665	0
317	20240626	134700	39369310	4665	4665	4665	4665	0
318	20240626	134600	39369310	4665	4665	4665	4665	0
319	20240626	134500	39369310	4665	4665	4665	4665	0
320	20240626	134400	39369310	4665	4665	4665	4665	0
321	20240626	134300	39369310	4665	4665	4665	4665	0
322	20240626	134200	39369310	4665	4665	4665	4665	8
323	20240626	134100	39331990	4670	4670	4670	4670	0
324	20240626	134000	39331990	4670	4670	4670	4670	0
325	20240626	133900	39331990	4670	4670	4670	4670	0
326	20240626	133800	39331990	4670	4670	4670	4670	0
327	20240626	133700	39331990	4670	4670	4670	4670	0
328	20240626	133600	39331990	4670	4670	4670	4670	0
329	20240626	133500	39331990	4670	4670	4670	4670	0
330	20240626	133400	39331990	4670	4670	4670	4670	0
331	20240626	133300	39331990	4670	4660	4670	4660	16
332	20240626	133200	39257280	4665	4665	4665	4665	0
333	20240626	133100	39257280	4665	4665	4665	4665	0
334	20240626	133000	39257280	4665	4655	4665	4655	480
335	20240626	132900	37018315	4650	4650	4650	4650	7
336	20240626	132800	36985765	4650	4650	4650	4650	100
337	20240626	132700	36520765	4645	4645	4645	4645	0
338	20240626	132600	36520765	4645	4645	4645	4645	0
339	20240626	132500	36520765	4645	4645	4645	4645	8
340	20240626	132400	36483605	4645	4645	4645	4645	0
341	20240626	132300	36483605	4645	4645	4645	4645	0
342	20240626	132200	36483605	4645	4645	4645	4645	0
343	20240626	132100	36483605	4645	4645	4645	4645	0
344	20240626	132000	36483605	4645	4645	4645	4645	0
345	20240626	131900	36483605	4645	4645	4645	4645	0
346	20240626	131800	36483605	4645	4645	4645	4645	0
347	20240626	131700	36483605	4645	4645	4645	4645	0
348	20240626	131600	36483605	4645	4645	4645	4645	0
349	20240626	131500	36483605	4645	4645	4645	4645	0
350	20240626	131400	36483605	4645	4645	4645	4645	0
351	20240626	131300	36483605	4645	4645	4645	4645	0
352	20240626	131200	36483605	4645	4645	4645	4645	0
353	20240626	131100	36483605	4645	4645	4645	4645	0
354	20240626	131000	36483605	4645	4645	4645	4645	0
355	20240626	130900	36483605	4645	4645	4645	4645	0
356	20240626	130800	36483605	4645	4645	4645	4645	8
357	20240626	130700	36446445	4650	4650	4650	4650	0
358	20240626	130600	36446445	4650	4650	4650	4650	1
359	20240626	130500	36441795	4645	4645	4645	4645	0
360	20240626	130400	36441795	4645	4645	4645	4645	0
361	20240626	130300	36441795	4645	4645	4645	4645	0
362	20240626	130200	36441795	4645	4645	4645	4645	0
363	20240626	130100	36441795	4645	4645	4645	4645	0
364	20240626	130000	36441795	4645	4645	4645	4645	0
365	20240626	125900	36441795	4645	4645	4645	4645	0
366	20240626	125800	36441795	4645	4645	4645	4645	40
367	20240626	125700	36255995	4645	4645	4645	4645	1
368	20240626	125600	36251350	4640	4640	4640	4640	32
369	20240626	125500	36102870	4640	4640	4640	4640	0
370	20240626	125400	36102870	4640	4640	4640	4640	58
371	20240626	125300	35833750	4645	4645	4645	4645	241
372	20240626	125200	34714305	4645	4645	4645	4645	0
373	20240626	125100	34714305	4645	4645	4645	4645	40
374	20240626	125000	34528505	4645	4645	4645	4645	0
375	20240626	124900	34528505	4645	4645	4645	4645	0
376	20240626	124800	34528505	4645	4645	4645	4645	32
377	20240626	124700	34379865	4645	4645	4645	4645	0
378	20240626	124600	34379865	4645	4645	4645	4645	32
379	20240626	124500	34231225	4645	4645	4645	4645	0
380	20240626	124400	34231225	4645	4645	4645	4645	32
381	20240626	124300	34082585	4645	4645	4645	4645	0
382	20240626	124200	34082585	4645	4645	4645	4645	32
383	20240626	124100	33933945	4650	4650	4650	4650	1
384	20240626	124000	33929295	4645	4645	4645	4645	0
385	20240626	123900	33929295	4645	4645	4645	4645	32
386	20240626	123800	33780655	4645	4645	4645	4645	0
387	20240626	123700	33780655	4645	4645	4645	4645	0
388	20240626	123600	33780655	4645	4645	4645	4645	32
389	20240626	123500	33632015	4645	4645	4645	4645	0
390	20240626	123400	33632015	4645	4645	4645	4645	40
391	20240626	123300	33446215	4645	4645	4645	4645	0
392	20240626	123200	33446215	4645	4645	4645	4645	32
393	20240626	123100	33297575	4645	4645	4645	4645	0
394	20240626	123000	33297575	4645	4645	4645	4645	20
395	20240626	122900	33204675	4650	4650	4650	4650	12
396	20240626	122800	33148875	4650	4650	4650	4650	0
397	20240626	122700	33148875	4650	4650	4650	4650	33
398	20240626	122600	32995425	4650	4650	4650	4650	0
399	20240626	122500	32995425	4650	4650	4650	4650	0
400	20240626	122400	32995425	4650	4660	4660	4650	407
401	20240626	122300	31100980	4660	4660	4660	4660	0
402	20240626	122200	31100980	4660	4650	4660	4650	33
403	20240626	122100	30947520	4650	4650	4650	4650	0
404	20240626	122000	30947520	4650	4650	4650	4650	300
405	20240626	121900	29552520	4650	4650	4650	4650	32
406	20240626	121800	29403720	4650	4650	4650	4650	0
407	20240626	121700	29403720	4650	4650	4650	4650	40
408	20240626	121600	29217720	4650	4650	4650	4650	0
409	20240626	121500	29217720	4650	4650	4650	4650	33
410	20240626	121400	29064270	4650	4650	4650	4650	0
411	20240626	121300	29064270	4650	4650	4650	4650	0
412	20240626	121200	29064270	4650	4650	4650	4650	32
413	20240626	121100	28915470	4660	4660	4660	4660	92
414	20240626	121000	28486750	4650	4650	4650	4650	32
415	20240626	120900	28337950	4660	4660	4660	4660	0
416	20240626	120800	28337950	4660	4660	4660	4660	0
417	20240626	120700	28337950	4660	4660	4660	4660	32
418	20240626	120600	28188830	4660	4660	4660	4660	0
419	20240626	120500	28188830	4660	4660	4660	4660	32
420	20240626	120400	28039710	4660	4660	4660	4660	0
421	20240626	120300	28039710	4660	4665	4665	4660	32
422	20240626	120200	27890580	4665	4665	4665	4665	0
423	20240626	120100	27890580	4665	4665	4665	4665	28
424	20240626	120000	27759960	4665	4670	4670	4665	13
425	20240626	115900	27699290	4670	4670	4670	4670	0
426	20240626	115800	27699290	4670	4670	4670	4670	32
427	20240626	115700	27549850	4670	4670	4670	4670	0
428	20240626	115600	27549850	4670	4670	4670	4670	0
429	20240626	115500	27549850	4670	4670	4670	4670	32
430	20240626	115400	27400410	4670	4670	4670	4670	0
431	20240626	115300	27400410	4670	4670	4670	4670	32
432	20240626	115200	27250970	4670	4670	4670	4670	0
433	20240626	115100	27250970	4670	4670	4670	4670	32
434	20240626	115000	27101530	4670	4670	4670	4670	0
435	20240626	114900	27101530	4670	4670	4670	4670	0
436	20240626	114800	27101530	4670	4670	4670	4670	32
437	20240626	114700	26952090	4670	4670	4670	4670	0
438	20240626	114600	26952090	4670	4670	4670	4670	234
439	20240626	114500	25859310	4670	4670	4670	4670	0
440	20240626	114400	25859310	4670	4670	4670	4670	0
441	20240626	114300	25859310	4670	4670	4670	4670	40
442	20240626	114200	25672510	4670	4670	4670	4670	0
443	20240626	114100	25672510	4670	4670	4670	4670	32
444	20240626	114000	25523070	4670	4670	4670	4670	0
445	20240626	113900	25523070	4670	4670	4670	4670	32
446	20240626	113800	25373630	4685	4685	4685	4685	0
447	20240626	113700	25373630	4685	4675	4685	4675	55
448	20240626	113600	25115970	4670	4670	4670	4670	34
449	20240626	113500	24957190	4670	4670	4670	4670	0
450	20240626	113400	24957190	4670	4660	4670	4660	33
451	20240626	113300	24803400	4660	4660	4660	4660	0
452	20240626	113200	24803400	4660	4660	4660	4660	0
453	20240626	113100	24803400	4660	4660	4660	4660	33
454	20240626	113000	24649620	4660	4660	4660	4660	0
455	20240626	112900	24649620	4660	4665	4665	4660	33
456	20240626	112800	24495790	4660	4660	4660	4660	2
457	20240626	112700	24486470	4650	4650	4650	4650	28
458	20240626	112600	24356270	4660	4660	4660	4660	12
459	20240626	112500	24300350	4660	4660	4660	4660	0
460	20240626	112400	24300350	4660	4660	4660	4660	32
461	20240626	112300	24151230	4660	4660	4660	4660	0
462	20240626	112200	24151230	4660	4660	4660	4660	32
463	20240626	112100	24002110	4660	4660	4660	4660	0
464	20240626	112000	24002110	4660	4660	4660	4660	26
465	20240626	111900	23880950	4665	4670	4675	4665	17
466	20240626	111800	23801550	4685	4670	4690	4670	270
467	20240626	111700	22535560	4660	4660	4660	4650	33
468	20240626	111600	22382020	4660	4645	4660	4645	11
469	20240626	111500	22330895	4650	4660	4660	4650	13
470	20240626	111400	22270435	4665	4665	4665	4665	10
471	20240626	111300	22223785	4665	4665	4665	4665	0
472	20240626	111200	22223785	4665	4665	4665	4665	32
473	20240626	111100	22074505	4665	4665	4665	4665	0
474	20240626	111000	22074505	4665	4665	4665	4665	32
475	20240626	110900	21925225	4665	4665	4665	4665	8
476	20240626	110800	21887905	4665	4665	4665	4665	0
477	20240626	110700	21887905	4665	4665	4665	4665	32
478	20240626	110600	21738625	4665	4665	4665	4665	0
479	20240626	110500	21738625	4665	4665	4665	4665	33
480	20240626	110400	21584680	4665	4665	4665	4665	0
481	20240626	110300	21584680	4665	4665	4665	4665	0
482	20240626	110200	21584680	4665	4665	4665	4665	32
483	20240626	110100	21435400	4665	4665	4665	4665	0
484	20240626	110000	21435400	4665	4665	4665	4665	77
485	20240626	105900	21076195	4665	4665	4665	4665	0
486	20240626	105800	21076195	4665	4665	4665	4665	32
487	20240626	105700	20926915	4665	4665	4665	4665	0
488	20240626	105600	20926915	4665	4665	4665	4665	0
489	20240626	105500	20926915	4665	4665	4665	4665	32
490	20240626	105400	20777635	4665	4665	4665	4665	0
491	20240626	105300	20777635	4665	4665	4665	4665	32
492	20240626	105200	20628355	4665	4665	4665	4665	8
493	20240626	105100	20591035	4665	4665	4665	4665	0
494	20240626	105000	20591035	4665	4665	4665	4665	33
495	20240626	104900	20437090	4675	4675	4675	4675	0
496	20240626	104800	20437090	4675	4670	4690	4665	58
497	20240626	104700	20165995	4670	4670	4670	4670	10
498	20240626	104600	20119295	4675	4685	4685	4675	22
499	20240626	104500	20016325	4685	4685	4685	4685	0
500	20240626	104400	20016325	4685	4685	4685	4685	0
501	20240626	104300	20016325	4685	4670	4690	4670	228
502	20240626	104200	18948880	4670	4670	4670	4670	0
503	20240626	104100	18948880	4670	4670	4670	4670	32
504	20240626	104000	18799440	4670	4670	4670	4670	0
505	20240626	103900	18799440	4670	4670	4670	4670	24
506	20240626	103800	18687360	4675	4675	4675	4675	8
507	20240626	103700	18649960	4675	4675	4675	4675	0
508	20240626	103600	18649960	4675	4675	4675	4675	33
509	20240626	103500	18495685	4675	4675	4675	4675	8
510	20240626	103400	18458285	4675	4675	4675	4675	0
511	20240626	103300	18458285	4675	4680	4680	4675	134
512	20240626	103200	17831325	4675	4675	4675	4675	0
513	20240626	103100	17831325	4675	4675	4675	4675	32
514	20240626	103000	17681725	4675	4675	4675	4675	12
515	20240626	102900	17625625	4670	4670	4670	4670	32
516	20240626	102800	17476185	4670	4670	4670	4670	0
517	20240626	102700	17476185	4670	4670	4670	4670	101
518	20240626	102600	17004515	4665	4665	4665	4665	32
519	20240626	102500	16855235	4665	4665	4665	4665	0
520	20240626	102400	16855235	4665	4665	4665	4665	33
521	20240626	102300	16701290	4665	4665	4665	4665	0
522	20240626	102200	16701290	4665	4665	4665	4665	2
523	20240626	102100	16691960	4660	4660	4660	4660	32
524	20240626	102000	16542840	4660	4660	4660	4660	0
525	20240626	101900	16542840	4660	4660	4660	4660	32
526	20240626	101800	16393720	4660	4660	4660	4660	104
527	20240626	101700	15909080	4650	4650	4650	4650	1032
528	20240626	101600	11110280	4650	4650	4650	4650	0
529	20240626	101500	11110280	4650	4650	4650	4650	0
530	20240626	101400	11110280	4650	4650	4650	4650	32
531	20240626	101300	10961480	4650	4650	4650	4650	0
532	20240626	101200	10961480	4650	4635	4650	4635	36
533	20240626	101100	10794570	4635	4635	4635	4635	0
534	20240626	101000	10794570	4635	4635	4635	4635	0
535	20240626	100900	10794570	4635	4635	4635	4635	33
536	20240626	100800	10641615	4635	4635	4635	4635	0
537	20240626	100700	10641615	4635	4635	4635	4635	32
538	20240626	100600	10493295	4635	4635	4635	4635	0
539	20240626	100500	10493295	4635	4635	4635	4635	32
540	20240626	100400	10344975	4635	4635	4635	4635	0
541	20240626	100300	10344975	4635	4635	4635	4635	0
542	20240626	100200	10344975	4635	4635	4635	4635	32
543	20240626	100100	10196655	4635	4635	4635	4635	65
544	20240626	100000	9895380	4635	4640	4640	4635	61
545	20240626	095900	9612585	4635	4635	4635	4635	24
546	20240626	095800	9501345	4640	4645	4645	4640	5
547	20240626	095700	9478140	4650	4660	4660	4650	57
548	20240626	095600	9212550	4660	4660	4660	4660	0
549	20240626	095500	9212550	4660	4650	4660	4650	44
550	20240626	095400	9007840	4650	4650	4650	4650	0
551	20240626	095300	9007840	4650	4640	4650	4640	33
552	20240626	095200	8854710	4640	4640	4640	4640	0
553	20240626	095100	8854710	4640	4640	4640	4640	0
554	20240626	095000	8854710	4640	4640	4640	4640	32
555	20240626	094900	8706230	4640	4640	4640	4640	0
556	20240626	094800	8706230	4640	4640	4640	4640	32
557	20240626	094700	8557750	4655	4640	4655	4640	4
558	20240626	094600	8539150	4640	4640	4640	4640	0
559	20240626	094500	8539150	4640	4650	4655	4640	37
560	20240626	094400	8367400	4640	4650	4655	4640	678
561	20240626	094300	5211465	4650	4645	4650	4640	113
562	20240626	094200	4686395	4640	4640	4640	4640	1
563	20240626	094100	4681755	4640	4630	4640	4630	281
564	20240626	094000	3378225	4635	4635	4635	4635	2
565	20240626	093900	3368955	4635	4635	4635	4635	12
566	20240626	093800	3313335	4635	4635	4635	4635	33
567	20240626	093700	3160380	4635	4635	4635	4635	0
568	20240626	093600	3160380	4635	4635	4635	4635	32
569	20240626	093500	3012060	4635	4635	4635	4635	0
570	20240626	093400	3012060	4635	4635	4635	4635	0
571	20240626	093300	3012060	4635	4635	4635	4635	32
572	20240626	093200	2863740	4640	4640	4640	4640	55
573	20240626	093100	2608540	4640	4640	4640	4640	32
574	20240626	093000	2460060	4640	4640	4640	4640	0
575	20240626	092900	2460060	4640	4640	4640	4640	32
576	20240626	092800	2311580	4650	4650	4650	4650	31
577	20240626	092700	2167430	4650	4640	4650	4640	38
578	20240626	092600	1990960	4645	4645	4645	4645	17
579	20240626	092500	1911995	4645	4645	4645	4645	0
580	20240626	092400	1911995	4645	4650	4650	4645	32
581	20240626	092300	1763260	4650	4650	4650	4650	0
582	20240626	092200	1763260	4650	4650	4650	4640	20
583	20240626	092100	1670360	4655	4655	4655	4655	13
584	20240626	092000	1609845	4660	4650	4660	4650	13
585	20240626	091900	1549275	4640	4640	4640	4640	32
586	20240626	091800	1400795	4640	4640	4640	4640	0
587	20240626	091700	1400795	4640	4640	4640	4640	0
588	20240626	091600	1400795	4640	4640	4640	4640	32
589	20240626	091500	1252315	4640	4640	4640	4640	11
590	20240626	091400	1201275	4645	4665	4665	4645	22
591	20240626	091300	1098725	4715	4710	4715	4710	2
592	20240626	091200	1089300	4650	4715	4715	4650	62
593	20240626	091100	799050	4725	4650	4725	4650	7
594	20240626	091000	766330	4640	4640	4640	4640	19
595	20240626	090900	678170	4645	4645	4645	4645	13
596	20240626	090800	617785	4645	4645	4645	4645	0
597	20240626	090700	617785	4645	4645	4645	4645	34
598	20240626	090600	459855	4645	4645	4645	4645	0
599	20240626	090500	459855	4645	4645	4645	4645	0
600	20240626	090400	459855	4645	4645	4645	4645	33
601	20240626	090300	306570	4645	4645	4645	4645	0
602	20240626	090200	306570	4645	4645	4645	4645	33
603	20240626	090100	153285	4645	4645	4645	4645	0
604	20240626	090000	153285	4645	4645	4645	4645	33