KissMeData/317690/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	211400	26860010	4050	4050	4050	4050	58
3	20240626	211300	26860010	4050	4050	4050	4050	0
4	20240626	211200	26860010	4050	4050	4050	4050	0
5	20240626	211100	26860010	4050	4050	4050	4050	0
6	20240626	211000	26860010	4050	4050	4050	4050	0
7	20240626	210900	26860010	4050	4050	4050	4050	0
8	20240626	210800	26860010	4050	4050	4050	4050	0
9	20240626	210700	26860010	4050	4050	4050	4050	0
10	20240626	210600	26860010	4050	4050	4050	4050	0
11	20240626	210500	26860010	4050	4050	4050	4050	0
12	20240626	210400	26860010	4050	4050	4050	4050	0
13	20240626	210300	26860010	4050	4050	4050	4050	0
14	20240626	210200	26860010	4050	4050	4050	4050	0
15	20240626	210100	26860010	4050	4050	4050	4050	0
16	20240626	210000	26860010	4050	4050	4050	4050	0
17	20240626	205900	26860010	4050	4050	4050	4050	0
18	20240626	205800	26860010	4050	4050	4050	4050	0
19	20240626	205700	26860010	4050	4050	4050	4050	0
20	20240626	205600	26860010	4050	4050	4050	4050	0
21	20240626	205500	26860010	4050	4050	4050	4050	0
22	20240626	205400	26860010	4050	4050	4050	4050	0
23	20240626	205300	26860010	4050	4050	4050	4050	0
24	20240626	205200	26860010	4050	4050	4050	4050	0
25	20240626	205100	26860010	4050	4050	4050	4050	0
26	20240626	205000	26860010	4050	4050	4050	4050	0
27	20240626	204900	26860010	4050	4050	4050	4050	0
28	20240626	204800	26860010	4050	4050	4050	4050	0
29	20240626	204700	26860010	4050	4050	4050	4050	0
30	20240626	204600	26860010	4050	4050	4050	4050	0
31	20240626	204500	26860010	4050	4050	4050	4050	0
32	20240626	204400	26860010	4050	4050	4050	4050	58
33	20240626	204300	26860010	4050	4050	4050	4050	0
34	20240626	204200	26860010	4050	4050	4050	4050	0
35	20240626	204100	26860010	4050	4050	4050	4050	0
36	20240626	204000	26860010	4050	4050	4050	4050	0
37	20240626	203900	26860010	4050	4050	4050	4050	0
38	20240626	203800	26860010	4050	4050	4050	4050	0
39	20240626	203700	26860010	4050	4050	4050	4050	0
40	20240626	203600	26860010	4050	4050	4050	4050	0
41	20240626	203500	26860010	4050	4050	4050	4050	0
42	20240626	203400	26860010	4050	4050	4050	4050	0
43	20240626	203300	26860010	4050	4050	4050	4050	0
44	20240626	203200	26860010	4050	4050	4050	4050	0
45	20240626	203100	26860010	4050	4050	4050	4050	0
46	20240626	203000	26860010	4050	4050	4050	4050	0
47	20240626	202900	26860010	4050	4050	4050	4050	0
48	20240626	202800	26860010	4050	4050	4050	4050	0
49	20240626	202700	26860010	4050	4050	4050	4050	0
50	20240626	202600	26860010	4050	4050	4050	4050	0
51	20240626	202500	26860010	4050	4050	4050	4050	0
52	20240626	202400	26860010	4050	4050	4050	4050	0
53	20240626	202300	26860010	4050	4050	4050	4050	0
54	20240626	202200	26860010	4050	4050	4050	4050	0
55	20240626	202100	26860010	4050	4050	4050	4050	0
56	20240626	202000	26860010	4050	4050	4050	4050	0
57	20240626	201900	26860010	4050	4050	4050	4050	0
58	20240626	201800	26860010	4050	4050	4050	4050	0
59	20240626	201700	26860010	4050	4050	4050	4050	0
60	20240626	201600	26860010	4050	4050	4050	4050	0
61	20240626	201500	26860010	4050	4050	4050	4050	0
62	20240626	201400	26860010	4050	4050	4050	4050	58
63	20240626	201300	26860010	4050	4050	4050	4050	0
64	20240626	201200	26860010	4050	4050	4050	4050	0
65	20240626	201100	26860010	4050	4050	4050	4050	0
66	20240626	201000	26860010	4050	4050	4050	4050	0
67	20240626	200900	26860010	4050	4050	4050	4050	0
68	20240626	200800	26860010	4050	4050	4050	4050	0
69	20240626	200700	26860010	4050	4050	4050	4050	0
70	20240626	200600	26860010	4050	4050	4050	4050	0
71	20240626	200500	26860010	4050	4050	4050	4050	0
72	20240626	200400	26860010	4050	4050	4050	4050	0
73	20240626	200300	26860010	4050	4050	4050	4050	0
74	20240626	200200	26860010	4050	4050	4050	4050	0
75	20240626	200100	26860010	4050	4050	4050	4050	0
76	20240626	200000	26860010	4050	4050	4050	4050	0
77	20240626	195900	26860010	4050	4050	4050	4050	0
78	20240626	195800	26860010	4050	4050	4050	4050	0
79	20240626	195700	26860010	4050	4050	4050	4050	0
80	20240626	195600	26860010	4050	4050	4050	4050	0
81	20240626	195500	26860010	4050	4050	4050	4050	0
82	20240626	195400	26860010	4050	4050	4050	4050	0
83	20240626	195300	26860010	4050	4050	4050	4050	0
84	20240626	195200	26860010	4050	4050	4050	4050	0
85	20240626	195100	26860010	4050	4050	4050	4050	0
86	20240626	195000	26860010	4050	4050	4050	4050	0
87	20240626	194900	26860010	4050	4050	4050	4050	0
88	20240626	194800	26860010	4050	4050	4050	4050	0
89	20240626	194700	26860010	4050	4050	4050	4050	0
90	20240626	194600	26860010	4050	4050	4050	4050	0
91	20240626	194500	26860010	4050	4050	4050	4050	0
92	20240626	194400	26860010	4050	4050	4050	4050	58
93	20240626	194300	26860010	4050	4050	4050	4050	0
94	20240626	194200	26860010	4050	4050	4050	4050	0
95	20240626	194100	26860010	4050	4050	4050	4050	0
96	20240626	194000	26860010	4050	4050	4050	4050	0
97	20240626	193900	26860010	4050	4050	4050	4050	0
98	20240626	193800	26860010	4050	4050	4050	4050	0
99	20240626	193700	26860010	4050	4050	4050	4050	0
100	20240626	193600	26860010	4050	4050	4050	4050	0
101	20240626	193500	26860010	4050	4050	4050	4050	0
102	20240626	193400	26860010	4050	4050	4050	4050	0
103	20240626	193300	26860010	4050	4050	4050	4050	0
104	20240626	193200	26860010	4050	4050	4050	4050	0
105	20240626	193100	26860010	4050	4050	4050	4050	0
106	20240626	193000	26860010	4050	4050	4050	4050	0
107	20240626	192900	26860010	4050	4050	4050	4050	0
108	20240626	192800	26860010	4050	4050	4050	4050	0
109	20240626	192700	26860010	4050	4050	4050	4050	0
110	20240626	192600	26860010	4050	4050	4050	4050	0
111	20240626	192500	26860010	4050	4050	4050	4050	0
112	20240626	192400	26860010	4050	4050	4050	4050	0
113	20240626	192300	26860010	4050	4050	4050	4050	0
114	20240626	192200	26860010	4050	4050	4050	4050	0
115	20240626	192100	26860010	4050	4050	4050	4050	0
116	20240626	192000	26860010	4050	4050	4050	4050	0
117	20240626	191900	26860010	4050	4050	4050	4050	0
118	20240626	191800	26860010	4050	4050	4050	4050	0
119	20240626	191700	26860010	4050	4050	4050	4050	0
120	20240626	191600	26860010	4050	4050	4050	4050	0
121	20240626	191500	26860010	4050	4050	4050	4050	0
122	20240626	191400	26860010	4050	4050	4050	4050	58
123	20240626	191300	26860010	4050	4050	4050	4050	0
124	20240626	191200	26860010	4050	4050	4050	4050	0
125	20240626	191100	26860010	4050	4050	4050	4050	0
126	20240626	191000	26860010	4050	4050	4050	4050	0
127	20240626	190900	26860010	4050	4050	4050	4050	0
128	20240626	190800	26860010	4050	4050	4050	4050	0
129	20240626	190700	26860010	4050	4050	4050	4050	0
130	20240626	190600	26860010	4050	4050	4050	4050	0
131	20240626	190500	26860010	4050	4050	4050	4050	0
132	20240626	190400	26860010	4050	4050	4050	4050	0
133	20240626	190300	26860010	4050	4050	4050	4050	0
134	20240626	190200	26860010	4050	4050	4050	4050	0
135	20240626	190100	26860010	4050	4050	4050	4050	0
136	20240626	190000	26860010	4050	4050	4050	4050	0
137	20240626	185900	26860010	4050	4050	4050	4050	0
138	20240626	185800	26860010	4050	4050	4050	4050	0
139	20240626	185700	26860010	4050	4050	4050	4050	0
140	20240626	185600	26860010	4050	4050	4050	4050	0
141	20240626	185500	26860010	4050	4050	4050	4050	0
142	20240626	185400	26860010	4050	4050	4050	4050	0
143	20240626	185300	26860010	4050	4050	4050	4050	0
144	20240626	185200	26860010	4050	4050	4050	4050	0
145	20240626	185100	26860010	4050	4050	4050	4050	0
146	20240626	185000	26860010	4050	4050	4050	4050	0
147	20240626	184900	26860010	4050	4050	4050	4050	0
148	20240626	184800	26860010	4050	4050	4050	4050	0
149	20240626	184700	26860010	4050	4050	4050	4050	0
150	20240626	184600	26860010	4050	4050	4050	4050	0
151	20240626	184500	26860010	4050	4050	4050	4050	0
152	20240626	184400	26860010	4050	4050	4050	4050	58
153	20240626	184300	26860010	4050	4050	4050	4050	0
154	20240626	184200	26860010	4050	4050	4050	4050	0
155	20240626	184100	26860010	4050	4050	4050	4050	0
156	20240626	184000	26860010	4050	4050	4050	4050	0
157	20240626	183900	26860010	4050	4050	4050	4050	0
158	20240626	183800	26860010	4050	4050	4050	4050	0
159	20240626	183700	26860010	4050	4050	4050	4050	0
160	20240626	183600	26860010	4050	4050	4050	4050	0
161	20240626	183500	26860010	4050	4050	4050	4050	0
162	20240626	183400	26860010	4050	4050	4050	4050	0
163	20240626	183300	26860010	4050	4050	4050	4050	0
164	20240626	183200	26860010	4050	4050	4050	4050	0
165	20240626	183100	26860010	4050	4050	4050	4050	0
166	20240626	183000	26860010	4050	4050	4050	4050	0
167	20240626	182900	26860010	4050	4050	4050	4050	0
168	20240626	182800	26860010	4050	4050	4050	4050	0
169	20240626	182700	26860010	4050	4050	4050	4050	0
170	20240626	182600	26860010	4050	4050	4050	4050	0
171	20240626	182500	26860010	4050	4050	4050	4050	0
172	20240626	182400	26860010	4050	4050	4050	4050	0
173	20240626	182300	26860010	4050	4050	4050	4050	0
174	20240626	182200	26860010	4050	4050	4050	4050	0
175	20240626	182100	26860010	4050	4050	4050	4050	0
176	20240626	182000	26860010	4050	4050	4050	4050	0
177	20240626	181900	26860010	4050	4050	4050	4050	0
178	20240626	181800	26860010	4050	4050	4050	4050	0
179	20240626	181700	26860010	4050	4050	4050	4050	0
180	20240626	181600	26860010	4050	4050	4050	4050	0
181	20240626	181500	26860010	4050	4050	4050	4050	0
182	20240626	181400	26860010	4050	4050	4050	4050	58
183	20240626	181300	26860010	4050	4050	4050	4050	0
184	20240626	181200	26860010	4050	4050	4050	4050	0
185	20240626	181100	26860010	4050	4050	4050	4050	0
186	20240626	181000	26860010	4050	4050	4050	4050	0
187	20240626	180900	26860010	4050	4050	4050	4050	0
188	20240626	180800	26860010	4050	4050	4050	4050	0
189	20240626	180700	26860010	4050	4050	4050	4050	0
190	20240626	180600	26860010	4050	4050	4050	4050	0
191	20240626	180500	26860010	4050	4050	4050	4050	0
192	20240626	180400	26860010	4050	4050	4050	4050	0
193	20240626	180300	26860010	4050	4050	4050	4050	0
194	20240626	180200	26860010	4050	4050	4050	4050	0
195	20240626	180100	26860010	4050	4050	4050	4050	0
196	20240626	180000	26860010	4050	4050	4050	4050	0
197	20240626	175900	26860010	4050	4050	4050	4050	0
198	20240626	175800	26860010	4050	4050	4050	4050	0
199	20240626	175700	26860010	4050	4050	4050	4050	0
200	20240626	175600	26860010	4050	4050	4050	4050	0
201	20240626	175500	26860010	4050	4050	4050	4050	0
202	20240626	175400	26860010	4050	4050	4050	4050	0
203	20240626	175300	26860010	4050	4050	4050	4050	0
204	20240626	175200	26860010	4050	4050	4050	4050	0
205	20240626	175100	26860010	4050	4050	4050	4050	0
206	20240626	175000	26860010	4050	4050	4050	4050	0
207	20240626	174900	26860010	4050	4050	4050	4050	0
208	20240626	174800	26860010	4050	4050	4050	4050	0
209	20240626	174700	26860010	4050	4050	4050	4050	0
210	20240626	174600	26860010	4050	4050	4050	4050	0
211	20240626	174500	26860010	4050	4050	4050	4050	0
212	20240626	174400	26860010	4050	4050	4050	4050	58
213	20240626	174300	26860010	4050	4050	4050	4050	0
214	20240626	174200	26860010	4050	4050	4050	4050	0
215	20240626	174100	26860010	4050	4050	4050	4050	0
216	20240626	174000	26860010	4050	4050	4050	4050	0
217	20240626	173900	26860010	4050	4050	4050	4050	0
218	20240626	173800	26860010	4050	4050	4050	4050	0
219	20240626	173700	26860010	4050	4050	4050	4050	0
220	20240626	173600	26860010	4050	4050	4050	4050	0
221	20240626	173500	26860010	4050	4050	4050	4050	0
222	20240626	173400	26860010	4050	4050	4050	4050	0
223	20240626	173300	26860010	4050	4050	4050	4050	0
224	20240626	173200	26860010	4050	4050	4050	4050	0
225	20240626	173100	26860010	4050	4050	4050	4050	0
226	20240626	173000	26860010	4050	4050	4050	4050	0
227	20240626	172900	26860010	4050	4050	4050	4050	0
228	20240626	172800	26860010	4050	4050	4050	4050	0
229	20240626	172700	26860010	4050	4050	4050	4050	0
230	20240626	172600	26860010	4050	4050	4050	4050	0
231	20240626	172500	26860010	4050	4050	4050	4050	0
232	20240626	172400	26860010	4050	4050	4050	4050	0
233	20240626	172300	26860010	4050	4050	4050	4050	0
234	20240626	172200	26860010	4050	4050	4050	4050	0
235	20240626	172100	26860010	4050	4050	4050	4050	0
236	20240626	172000	26860010	4050	4050	4050	4050	0
237	20240626	171900	26860010	4050	4050	4050	4050	0
238	20240626	171800	26860010	4050	4050	4050	4050	0
239	20240626	171700	26860010	4050	4050	4050	4050	0
240	20240626	171600	26860010	4050	4050	4050	4050	0
241	20240626	171500	26860010	4050	4050	4050	4050	0
242	20240626	171400	26860010	4050	4050	4050	4050	58
243	20240626	171300	26860010	4050	4050	4050	4050	0
244	20240626	171200	26860010	4050	4050	4050	4050	0
245	20240626	171100	26860010	4050	4050	4050	4050	0
246	20240626	171000	26860010	4050	4050	4050	4050	0
247	20240626	170900	26860010	4050	4050	4050	4050	0
248	20240626	170800	26860010	4050	4050	4050	4050	0
249	20240626	170700	26860010	4050	4050	4050	4050	0
250	20240626	170600	26860010	4050	4050	4050	4050	0
251	20240626	170500	26860010	4050	4050	4050	4050	0
252	20240626	170400	26860010	4050	4050	4050	4050	0
253	20240626	170300	26860010	4050	4050	4050	4050	0
254	20240626	170200	26860010	4050	4050	4050	4050	0
255	20240626	170100	26860010	4050	4050	4050	4050	0
256	20240626	170000	26860010	4050	4050	4050	4050	0
257	20240626	165900	26860010	4050	4050	4050	4050	0
258	20240626	165800	26860010	4050	4050	4050	4050	0
259	20240626	165700	26860010	4050	4050	4050	4050	0
260	20240626	165600	26860010	4050	4050	4050	4050	0
261	20240626	165500	26860010	4050	4050	4050	4050	0
262	20240626	165400	26860010	4050	4050	4050	4050	0
263	20240626	165300	26860010	4050	4050	4050	4050	0
264	20240626	165200	26860010	4050	4050	4050	4050	0
265	20240626	165100	26860010	4050	4050	4050	4050	0
266	20240626	165000	26860010	4050	4050	4050	4050	0
267	20240626	164900	26860010	4050	4050	4050	4050	0
268	20240626	164800	26860010	4050	4050	4050	4050	0
269	20240626	164700	26860010	4050	4050	4050	4050	0
270	20240626	164600	26860010	4050	4050	4050	4050	0
271	20240626	164500	26860010	4050	4050	4050	4050	0
272	20240626	164400	26860010	4050	4050	4050	4050	58
273	20240626	164300	26860010	4050	4050	4050	4050	0
274	20240626	164200	26860010	4050	4050	4050	4050	0
275	20240626	164100	26860010	4050	4050	4050	4050	0
276	20240626	164000	26860010	4050	4050	4050	4050	0
277	20240626	163900	26860010	4050	4050	4050	4050	0
278	20240626	163800	26860010	4050	4050	4050	4050	0
279	20240626	163700	26860010	4050	4050	4050	4050	0
280	20240626	163600	26860010	4050	4050	4050	4050	0
281	20240626	163500	26860010	4050	4050	4050	4050	0
282	20240626	163400	26860010	4050	4050	4050	4050	0
283	20240626	163300	26860010	4050	4050	4050	4050	0
284	20240626	163200	26860010	4050	4050	4050	4050	0
285	20240626	163100	26860010	4050	4050	4050	4050	0
286	20240626	163000	26860010	4050	4050	4050	4050	0
287	20240626	162900	26860010	4050	4050	4050	4050	0
288	20240626	162800	26860010	4050	4050	4050	4050	0
289	20240626	162700	26860010	4050	4050	4050	4050	0
290	20240626	162600	26860010	4050	4050	4050	4050	0
291	20240626	162500	26860010	4050	4050	4050	4050	0
292	20240626	162400	26860010	4050	4050	4050	4050	0
293	20240626	162300	26860010	4050	4050	4050	4050	0
294	20240626	162200	26860010	4050	4050	4050	4050	0
295	20240626	162100	26860010	4050	4050	4050	4050	0
296	20240626	162000	26860010	4050	4050	4050	4050	0
297	20240626	161900	26860010	4050	4050	4050	4050	0
298	20240626	161800	26860010	4050	4050	4050	4050	0
299	20240626	161700	26860010	4050	4050	4050	4050	0
300	20240626	161600	26860010	4050	4050	4050	4050	0
301	20240626	161500	26860010	4050	4050	4050	4050	0
302	20240626	161400	26860010	4050	4050	4050	4050	58
303	20240626	161300	26860010	4050	4050	4050	4050	0
304	20240626	161200	26860010	4050	4050	4050	4050	0
305	20240626	161100	26860010	4050	4050	4050	4050	0
306	20240626	161000	26860010	4050	4050	4050	4050	0
307	20240626	160900	26860010	4050	4050	4050	4050	0
308	20240626	160800	26860010	4050	4050	4050	4050	0
309	20240626	160700	26860010	4050	4050	4050	4050	0
310	20240626	160600	26860010	4050	4050	4050	4050	0
311	20240626	160500	26860010	4050	4050	4050	4050	0
312	20240626	160400	26860010	4050	4050	4050	4050	0
313	20240626	160300	26860010	4050	4050	4050	4050	0
314	20240626	160200	26860010	4050	4050	4050	4050	0
315	20240626	160100	26860010	4050	4050	4050	4050	0
316	20240626	160000	26860010	4050	4050	4050	4050	0
317	20240626	155900	26860010	4050	4050	4050	4050	0
318	20240626	155800	26860010	4050	4050	4050	4050	0
319	20240626	155700	26860010	4050	4050	4050	4050	0
320	20240626	155600	26860010	4050	4050	4050	4050	0
321	20240626	155500	26860010	4050	4050	4050	4050	0
322	20240626	155400	26860010	4050	4050	4050	4050	0
323	20240626	155300	26860010	4050	4050	4050	4050	0
324	20240626	155200	26860010	4050	4050	4050	4050	0
325	20240626	155100	26860010	4050	4050	4050	4050	0
326	20240626	155000	26860010	4050	4050	4050	4050	0
327	20240626	154900	26860010	4050	4050	4050	4050	0
328	20240626	154800	26860010	4050	4050	4050	4050	0
329	20240626	154700	26860010	4050	4050	4050	4050	0
330	20240626	154600	26860010	4050	4050	4050	4050	0
331	20240626	154500	26860010	4050	4050	4050	4050	0
332	20240626	154400	26860010	4050	4050	4050	4050	58
333	20240626	154300	26860010	4050	4050	4050	4050	0
334	20240626	154200	26860010	4050	4050	4050	4050	0
335	20240626	154100	26860010	4050	4050	4050	4050	0
336	20240626	154000	26860010	4050	4050	4050	4050	0
337	20240626	153900	26860010	4050	4050	4050	4050	0
338	20240626	153800	26860010	4050	4050	4050	4050	0
339	20240626	153700	26860010	4050	4050	4050	4050	0
340	20240626	153600	26860010	4050	4050	4050	4050	0
341	20240626	153500	26860010	4050	4050	4050	4050	0
342	20240626	153400	26860010	4050	4050	4050	4050	0
343	20240626	153300	26860010	4050	4050	4050	4050	0
344	20240626	153200	26860010	4050	4050	4050	4050	0
345	20240626	153100	26860010	4050	4050	4050	4050	0
346	20240626	153000	26860010	4050	4050	4050	4050	58
347	20240626	152900	26625110	4065	4065	4065	4065	0
348	20240626	152800	26625110	4065	4065	4065	4065	0
349	20240626	152700	26625110	4065	4065	4065	4065	0
350	20240626	152600	26625110	4065	4065	4065	4065	0
351	20240626	152500	26625110	4065	4065	4065	4065	0
352	20240626	152400	26625110	4065	4065	4065	4065	0
353	20240626	152300	26625110	4065	4065	4065	4065	0
354	20240626	152200	26625110	4065	4065	4065	4065	0
355	20240626	152100	26625110	4065	4065	4065	4065	0
356	20240626	152000	26625110	4065	4065	4065	4065	0
357	20240626	151900	26625110	4065	4065	4065	4065	0
358	20240626	151800	26625110	4065	4065	4065	4065	0
359	20240626	151700	26625110	4065	4065	4065	4065	0
360	20240626	151600	26625110	4065	4065	4065	4065	0
361	20240626	151500	26625110	4065	4065	4065	4065	0
362	20240626	151400	26625110	4065	4065	4065	4065	0
363	20240626	151300	26625110	4065	4065	4065	4065	0
364	20240626	151200	26625110	4065	4065	4065	4065	0
365	20240626	151100	26625110	4065	4065	4065	4065	0
366	20240626	151000	26625110	4065	4065	4065	4065	0
367	20240626	150900	26625110	4065	4065	4065	4065	0
368	20240626	150800	26625110	4065	4065	4065	4065	0
369	20240626	150700	26625110	4065	4065	4065	4065	0
370	20240626	150600	26625110	4065	4065	4065	4065	1
371	20240626	150500	26621045	4065	4065	4065	4065	0
372	20240626	150400	26621045	4065	4065	4065	4065	0
373	20240626	150300	26621045	4065	4065	4065	4065	0
374	20240626	150200	26621045	4065	4065	4065	4065	0
375	20240626	150100	26621045	4065	4065	4065	4065	0
376	20240626	150000	26621045	4065	4065	4065	4065	0
377	20240626	145900	26621045	4065	4065	4065	4065	0
378	20240626	145800	26621045	4065	4065	4065	4065	0
379	20240626	145700	26621045	4065	4065	4065	4065	0
380	20240626	145600	26621045	4065	4065	4065	4065	0
381	20240626	145500	26621045	4065	4065	4065	4065	0
382	20240626	145400	26621045	4065	4065	4065	4065	0
383	20240626	145300	26621045	4065	4065	4065	4065	3
384	20240626	145200	26608850	4065	4065	4065	4065	100
385	20240626	145100	26202350	4075	4075	4075	4075	0
386	20240626	145000	26202350	4075	4065	4075	4065	205
387	20240626	144900	25367565	4065	4065	4065	4065	12
388	20240626	144800	25318785	4070	4070	4070	4070	0
389	20240626	144700	25318785	4070	4070	4070	4070	0
390	20240626	144600	25318785	4070	4065	4070	4065	91
391	20240626	144500	24948435	4065	4065	4065	4065	6
392	20240626	144400	24924045	4065	4060	4070	4040	253
393	20240626	144300	23896375	4060	4060	4060	4060	0
394	20240626	144200	23896375	4060	4060	4060	4060	0
395	20240626	144100	23896375	4060	4060	4060	4060	0
396	20240626	144000	23896375	4060	4060	4060	4060	10
397	20240626	143900	23855775	4060	4060	4060	4060	1
398	20240626	143800	23851715	4060	4060	4060	4060	1
399	20240626	143700	23847655	4070	4070	4070	4070	0
400	20240626	143600	23847655	4070	4070	4070	4070	0
401	20240626	143500	23847655	4070	4070	4070	4070	0
402	20240626	143400	23847655	4070	4070	4070	4070	0
403	20240626	143300	23847655	4070	4070	4070	4070	0
404	20240626	143200	23847655	4070	4070	4070	4070	1
405	20240626	143100	23843585	4060	4060	4060	4060	0
406	20240626	143000	23843585	4060	4060	4060	4060	0
407	20240626	142900	23843585	4060	4060	4060	4060	2
408	20240626	142800	23835465	4065	4065	4065	4065	0
409	20240626	142700	23835465	4065	4065	4065	4065	0
410	20240626	142600	23835465	4065	4065	4065	4065	0
411	20240626	142500	23835465	4065	4065	4065	4065	0
412	20240626	142400	23835465	4065	4065	4065	4065	0
413	20240626	142300	23835465	4065	4065	4065	4065	0
414	20240626	142200	23835465	4065	4065	4065	4065	0
415	20240626	142100	23835465	4065	4065	4065	4065	0
416	20240626	142000	23835465	4065	4065	4065	4065	0
417	20240626	141900	23835465	4065	4065	4065	4065	0
418	20240626	141800	23835465	4065	4065	4065	4065	0
419	20240626	141700	23835465	4065	4065	4065	4065	0
420	20240626	141600	23835465	4065	4065	4065	4065	0
421	20240626	141500	23835465	4065	4065	4065	4065	0
422	20240626	141400	23835465	4065	4065	4065	4065	0
423	20240626	141300	23835465	4065	4065	4065	4065	0
424	20240626	141200	23835465	4065	4065	4065	4065	0
425	20240626	141100	23835465	4065	4065	4065	4065	0
426	20240626	141000	23835465	4065	4065	4065	4065	0
427	20240626	140900	23835465	4065	4065	4065	4065	1
428	20240626	140800	23831400	4035	4045	4045	4035	301
429	20240626	140700	22616705	4065	4065	4065	4065	0
430	20240626	140600	22616705	4065	4065	4065	4065	0
431	20240626	140500	22616705	4065	4065	4065	4065	3
432	20240626	140400	22604510	4035	4035	4035	4035	0
433	20240626	140300	22604510	4035	4035	4035	4035	0
434	20240626	140200	22604510	4035	4035	4035	4035	0
435	20240626	140100	22604510	4035	4035	4035	4035	0
436	20240626	140000	22604510	4035	4035	4035	4035	1
437	20240626	135900	22600475	4035	4035	4035	4035	0
438	20240626	135800	22600475	4035	4035	4035	4035	0
439	20240626	135700	22600475	4035	4035	4035	4035	0
440	20240626	135600	22600475	4035	4045	4045	4035	201
441	20240626	135500	21788750	4055	4055	4055	4055	0
442	20240626	135400	21788750	4055	4055	4055	4055	62
443	20240626	135300	21537340	4060	4060	4060	4060	0
444	20240626	135200	21537340	4060	4060	4060	4060	0
445	20240626	135100	21537340	4060	4060	4060	4060	0
446	20240626	135000	21537340	4060	4060	4060	4060	0
447	20240626	134900	21537340	4060	4060	4060	4060	0
448	20240626	134800	21537340	4060	4060	4060	4060	11
449	20240626	134700	21492680	4065	4065	4065	4065	8
450	20240626	134600	21460160	4075	4075	4075	4075	0
451	20240626	134500	21460160	4075	4075	4075	4075	0
452	20240626	134400	21460160	4075	4075	4075	4075	0
453	20240626	134300	21460160	4075	4075	4075	4075	0
454	20240626	134200	21460160	4075	4075	4075	4075	0
455	20240626	134100	21460160	4075	4070	4075	4070	119
456	20240626	134000	20975240	4075	4075	4075	4075	0
457	20240626	133900	20975240	4075	4070	4075	4070	100
458	20240626	133800	20567745	4060	4060	4060	4060	0
459	20240626	133700	20567745	4060	4060	4060	4060	0
460	20240626	133600	20567745	4060	4060	4060	4060	20
461	20240626	133500	20486545	4060	4060	4060	4060	0
462	20240626	133400	20486545	4060	4060	4060	4060	0
463	20240626	133300	20486545	4060	4060	4060	4060	0
464	20240626	133200	20486545	4060	4060	4060	4060	0
465	20240626	133100	20486545	4060	4060	4060	4060	0
466	20240626	133000	20486545	4060	4060	4060	4060	0
467	20240626	132900	20486545	4060	4060	4060	4060	0
468	20240626	132800	20486545	4060	4060	4060	4060	0
469	20240626	132700	20486545	4060	4060	4060	4060	0
470	20240626	132600	20486545	4060	4060	4060	4060	0
471	20240626	132500	20486545	4060	4060	4060	4060	2
472	20240626	132400	20478425	4070	4070	4070	4070	0
473	20240626	132300	20478425	4070	4070	4070	4070	0
474	20240626	132200	20478425	4070	4070	4070	4070	0
475	20240626	132100	20478425	4070	4070	4070	4070	0
476	20240626	132000	20478425	4070	4070	4070	4070	0
477	20240626	131900	20478425	4070	4070	4070	4070	0
478	20240626	131800	20478425	4070	4070	4070	4070	0
479	20240626	131700	20478425	4070	4070	4070	4070	0
480	20240626	131600	20478425	4070	4070	4070	4070	1
481	20240626	131500	20474355	4070	4070	4070	4070	0
482	20240626	131400	20474355	4070	4070	4070	4070	0
483	20240626	131300	20474355	4070	4070	4070	4070	0
484	20240626	131200	20474355	4070	4070	4070	4070	0
485	20240626	131100	20474355	4070	4070	4070	4070	0
486	20240626	131000	20474355	4070	4070	4070	4070	0
487	20240626	130900	20474355	4070	4070	4070	4070	0
488	20240626	130800	20474355	4070	4070	4070	4070	0
489	20240626	130700	20474355	4070	4070	4070	4070	0
490	20240626	130600	20474355	4070	4070	4070	4070	0
491	20240626	130500	20474355	4070	4070	4070	4070	0
492	20240626	130400	20474355	4070	4070	4070	4070	0
493	20240626	130300	20474355	4070	4070	4070	4070	0
494	20240626	130200	20474355	4070	4070	4070	4070	0
495	20240626	130100	20474355	4070	4070	4070	4040	9
496	20240626	130000	20437840	4070	4070	4070	4070	0
497	20240626	125900	20437840	4070	4045	4070	4045	524
498	20240626	125800	18318235	4075	4075	4075	4075	0
499	20240626	125700	18318235	4075	4075	4075	4075	0
500	20240626	125600	18318235	4075	4075	4075	4075	0
501	20240626	125500	18318235	4075	4075	4075	4075	0
502	20240626	125400	18318235	4075	4075	4075	4075	0
503	20240626	125300	18318235	4075	4075	4075	4075	0
504	20240626	125200	18318235	4075	4075	4075	4075	0
505	20240626	125100	18318235	4075	4075	4075	4075	0
506	20240626	125000	18318235	4075	4075	4075	4075	0
507	20240626	124900	18318235	4075	4075	4075	4075	1
508	20240626	124800	18314160	4075	4075	4075	4075	0
509	20240626	124700	18314160	4075	4075	4075	4075	0
510	20240626	124600	18314160	4075	4075	4075	4075	0
511	20240626	124500	18314160	4075	4075	4075	4075	0
512	20240626	124400	18314160	4075	4075	4075	4075	0
513	20240626	124300	18314160	4075	4075	4075	4075	0
514	20240626	124200	18314160	4075	4050	4075	4050	156
515	20240626	124100	17682335	4050	4050	4050	4050	0
516	20240626	124000	17682335	4050	4050	4050	4050	0
517	20240626	123900	17682335	4050	4050	4050	4050	0
518	20240626	123800	17682335	4050	4050	4050	4050	0
519	20240626	123700	17682335	4050	4050	4050	4050	0
520	20240626	123600	17682335	4050	4050	4050	4050	680
521	20240626	123500	14928335	4050	4050	4050	4050	200
522	20240626	123400	14118335	4040	4040	4040	4040	0
523	20240626	123300	14118335	4040	4040	4040	4040	0
524	20240626	123200	14118335	4040	4040	4040	4040	0
525	20240626	123100	14118335	4040	4040	4040	4040	0
526	20240626	123000	14118335	4040	4070	4070	4040	945
527	20240626	122900	10298875	4075	4075	4075	4075	3
528	20240626	122800	10286650	4075	4075	4075	4075	0
529	20240626	122700	10286650	4075	4075	4075	4075	0
530	20240626	122600	10286650	4075	4075	4075	4075	0
531	20240626	122500	10286650	4075	4075	4075	4075	0
532	20240626	122400	10286650	4075	4075	4075	4075	0
533	20240626	122300	10286650	4075	4075	4075	4075	1
534	20240626	122200	10282575	4080	4085	4085	4080	67
535	20240626	122100	10008940	4085	4085	4085	4085	0
536	20240626	122000	10008940	4085	4085	4085	4085	73
537	20240626	121900	9710735	4085	4085	4085	4085	4
538	20240626	121800	9694395	4085	4085	4085	4085	20
539	20240626	121700	9612695	4085	4085	4085	4085	0
540	20240626	121600	9612695	4085	4085	4085	4085	25
541	20240626	121500	9510570	4085	4085	4085	4085	0
542	20240626	121400	9510570	4085	4085	4085	4085	30
543	20240626	121300	9388020	4085	4085	4085	4085	50
544	20240626	121200	9183770	4085	4085	4085	4085	0
545	20240626	121100	9183770	4085	4085	4085	4085	0
546	20240626	121000	9183770	4085	4085	4085	4085	0
547	20240626	120900	9183770	4085	4085	4085	4085	0
548	20240626	120800	9183770	4085	4085	4085	4085	4
549	20240626	120700	9167430	4090	4090	4090	4090	0
550	20240626	120600	9167430	4090	4090	4090	4090	0
551	20240626	120500	9167430	4090	4090	4090	4090	0
552	20240626	120400	9167430	4090	4090	4090	4090	0
553	20240626	120300	9167430	4090	4090	4090	4090	0
554	20240626	120200	9167430	4090	4090	4090	4090	0
555	20240626	120100	9167430	4090	4090	4090	4090	0
556	20240626	120000	9167430	4090	4090	4090	4090	0
557	20240626	115900	9167430	4090	4090	4090	4090	0
558	20240626	115800	9167430	4090	4090	4090	4090	4
559	20240626	115700	9151070	4085	4080	4085	4080	4
560	20240626	115600	9134735	4080	4080	4080	4080	19
561	20240626	115500	9057215	4075	4075	4075	4075	4
562	20240626	115400	9040915	4050	4050	4050	4050	50
563	20240626	115300	8838415	4085	4085	4085	4085	0
564	20240626	115200	8838415	4085	4085	4085	4085	0
565	20240626	115100	8838415	4085	4085	4085	4085	0
566	20240626	115000	8838415	4085	4080	4085	4080	2
567	20240626	114900	8830250	4040	4040	4040	4040	0
568	20240626	114800	8830250	4040	4040	4040	4040	0
569	20240626	114700	8830250	4040	4040	4040	4040	0
570	20240626	114600	8830250	4040	4040	4040	4040	0
571	20240626	114500	8830250	4040	4040	4040	4040	0
572	20240626	114400	8830250	4040	4040	4040	4040	0
573	20240626	114300	8830250	4040	4040	4040	4040	0
574	20240626	114200	8830250	4040	4085	4085	4040	2
575	20240626	114100	8822125	4080	4080	4080	4080	0
576	20240626	114000	8822125	4080	4080	4080	4080	0
577	20240626	113900	8822125	4080	4080	4080	4080	0
578	20240626	113800	8822125	4080	4080	4080	4080	1
579	20240626	113700	8818045	4040	4040	4040	4040	0
580	20240626	113600	8818045	4040	4040	4040	4040	0
581	20240626	113500	8818045	4040	4040	4040	4040	0
582	20240626	113400	8818045	4040	4040	4040	4040	0
583	20240626	113300	8818045	4040	4040	4040	4040	0
584	20240626	113200	8818045	4040	4040	4040	4040	0
585	20240626	113100	8818045	4040	4040	4040	4040	0
586	20240626	113000	8818045	4040	4040	4040	4040	0
587	20240626	112900	8818045	4040	4040	4040	4040	0
588	20240626	112800	8818045	4040	4040	4040	4040	0
589	20240626	112700	8818045	4040	4040	4040	4040	0
590	20240626	112600	8818045	4040	4040	4040	4040	0
591	20240626	112500	8818045	4040	4040	4040	4040	0
592	20240626	112400	8818045	4040	4040	4040	4040	0
593	20240626	112300	8818045	4040	4040	4040	4040	0
594	20240626	112200	8818045	4040	4040	4040	4040	0
595	20240626	112100	8818045	4040	4040	4040	4040	0
596	20240626	112000	8818045	4040	4040	4040	4040	0
597	20240626	111900	8818045	4040	4040	4040	4040	1
598	20240626	111800	8814005	4090	4090	4090	4090	54
599	20240626	111700	8593145	4090	4090	4090	4090	0
600	20240626	111600	8593145	4090	4090	4090	4090	2
601	20240626	111500	8584965	4090	4090	4090	4090	4
602	20240626	111400	8568605	4090	4090	4090	4090	8
603	20240626	111300	8535885	4090	4090	4090	4090	17
604	20240626	111200	8466355	4090	4090	4090	4090	0
605	20240626	111100	8466355	4090	4090	4090	4090	0
606	20240626	111000	8466355	4090	4090	4090	4090	0
607	20240626	110900	8466355	4090	4090	4090	4090	100
608	20240626	110800	8057355	4090	4085	4090	4085	2
609	20240626	110700	8049180	4090	4090	4090	4090	0
610	20240626	110600	8049180	4090	4090	4090	4090	0
611	20240626	110500	8049180	4090	4090	4090	4090	0
612	20240626	110400	8049180	4090	4090	4090	4090	0
613	20240626	110300	8049180	4090	4090	4090	4090	0
614	20240626	110200	8049180	4090	4090	4090	4090	0
615	20240626	110100	8049180	4090	4090	4090	4090	0
616	20240626	110000	8049180	4090	4090	4090	4090	0
617	20240626	105900	8049180	4090	4090	4090	4090	0
618	20240626	105800	8049180	4090	4090	4090	4090	0
619	20240626	105700	8049180	4090	4090	4090	4090	0
620	20240626	105600	8049180	4090	4090	4090	4090	0
621	20240626	105500	8049180	4090	4090	4090	4090	0
622	20240626	105400	8049180	4090	4090	4090	4090	28
623	20240626	105300	7934660	4090	4085	4090	4085	249
624	20240626	105200	6917090	4080	4080	4080	4080	1
625	20240626	105100	6913010	4080	4080	4080	4080	49
626	20240626	105000	6713090	4080	4080	4080	4080	0
627	20240626	104900	6713090	4080	4080	4080	4080	0
628	20240626	104800	6713090	4080	4080	4080	4080	0
629	20240626	104700	6713090	4080	4080	4080	4080	0
630	20240626	104600	6713090	4080	4080	4080	4080	0
631	20240626	104500	6713090	4080	4080	4080	4080	0
632	20240626	104400	6713090	4080	4080	4080	4080	0
633	20240626	104300	6713090	4080	4080	4080	4080	0
634	20240626	104200	6713090	4080	4080	4080	4080	0
635	20240626	104100	6713090	4080	4080	4080	4080	0
636	20240626	104000	6713090	4080	4080	4080	4080	0
637	20240626	103900	6713090	4080	4080	4080	4080	0
638	20240626	103800	6713090	4080	4080	4080	4080	1
639	20240626	103700	6709010	4025	4025	4025	4025	0
640	20240626	103600	6709010	4025	4025	4025	4025	0
641	20240626	103500	6709010	4025	4025	4025	4025	1
642	20240626	103400	6704985	4080	4080	4080	4080	0
643	20240626	103300	6704985	4080	4080	4080	4080	0
644	20240626	103200	6704985	4080	4080	4080	4080	1
645	20240626	103100	6700905	4015	4015	4015	4015	0
646	20240626	103000	6700905	4015	4015	4015	4015	39
647	20240626	102900	6544320	4070	4070	4070	4070	0
648	20240626	102800	6544320	4070	4070	4070	4070	0
649	20240626	102700	6544320	4070	4070	4070	4070	0
650	20240626	102600	6544320	4070	4070	4070	4070	0
651	20240626	102500	6544320	4070	4070	4070	4070	200
652	20240626	102400	5730320	4070	4070	4070	4070	0
653	20240626	102300	5730320	4070	4070	4070	4070	0
654	20240626	102200	5730320	4070	4070	4070	4070	0
655	20240626	102100	5730320	4070	4015	4070	4015	2
656	20240626	102000	5722235	4085	4085	4085	4085	0
657	20240626	101900	5722235	4085	4085	4085	4085	0
658	20240626	101800	5722235	4085	4085	4085	4085	0
659	20240626	101700	5722235	4085	4085	4085	4085	0
660	20240626	101600	5722235	4085	4085	4085	4085	0
661	20240626	101500	5722235	4085	4085	4085	4085	73
662	20240626	101400	5424030	4085	4085	4085	4085	0
663	20240626	101300	5424030	4085	4085	4085	4085	0
664	20240626	101200	5424030	4085	4085	4085	4085	0
665	20240626	101100	5424030	4085	4085	4085	4085	0
666	20240626	101000	5424030	4085	4085	4085	4085	123
667	20240626	100900	4921575	4085	4085	4085	4085	0
668	20240626	100800	4921575	4085	4085	4085	4085	0
669	20240626	100700	4921575	4085	4085	4085	4085	100
670	20240626	100600	4513075	4085	4075	4085	4075	5
671	20240626	100500	4492675	4015	4015	4015	4015	0
672	20240626	100400	4492675	4015	4015	4015	4015	111
673	20240626	100300	4047010	4015	4015	4015	4015	0
674	20240626	100200	4047010	4015	4015	4015	4015	0
675	20240626	100100	4047010	4015	4015	4015	4015	0
676	20240626	100000	4047010	4015	4015	4015	4015	96
677	20240626	095900	3661570	4075	4070	4075	4070	2
678	20240626	095800	3653425	4075	4075	4075	4075	0
679	20240626	095700	3653425	4075	4075	4075	4075	3
680	20240626	095600	3641200	4075	4075	4075	4075	2
681	20240626	095500	3633050	4080	4080	4080	4080	0
682	20240626	095400	3633050	4080	4080	4080	4080	0
683	20240626	095300	3633050	4080	4080	4080	4080	0
684	20240626	095200	3633050	4080	4080	4080	4080	0
685	20240626	095100	3633050	4080	4080	4080	4080	0
686	20240626	095000	3633050	4080	4080	4080	4080	0
687	20240626	094900	3633050	4080	4080	4080	4080	0
688	20240626	094800	3633050	4080	4080	4080	4080	0
689	20240626	094700	3633050	4080	4080	4080	4080	0
690	20240626	094600	3633050	4080	4080	4080	4080	0
691	20240626	094500	3633050	4080	4080	4080	4080	0
692	20240626	094400	3633050	4080	4080	4080	4080	0
693	20240626	094300	3633050	4080	4080	4080	4080	0
694	20240626	094200	3633050	4080	4075	4080	4075	100
695	20240626	094100	3225315	4085	4085	4085	4085	0
696	20240626	094000	3225315	4085	4085	4085	4085	0
697	20240626	093900	3225315	4085	4085	4085	4085	0
698	20240626	093800	3225315	4085	4085	4085	4085	0
699	20240626	093700	3225315	4085	4085	4085	4085	0
700	20240626	093600	3225315	4085	4085	4085	4085	0
701	20240626	093500	3225315	4085	4085	4085	4085	1
702	20240626	093400	3221230	4090	4090	4090	4090	0
703	20240626	093300	3221230	4090	4090	4090	4090	4
704	20240626	093200	3204870	4095	4095	4095	4095	5
705	20240626	093100	3184395	4100	4100	4100	4100	0
706	20240626	093000	3184395	4100	4100	4100	4100	0
707	20240626	092900	3184395	4100	4100	4100	4100	0
708	20240626	092800	3184395	4100	4100	4100	4100	10
709	20240626	092700	3143395	4100	4100	4100	4100	0
710	20240626	092600	3143395	4100	4100	4100	4005	25
711	20240626	092500	3041095	4100	4065	4100	4065	100
712	20240626	092400	2632505	4060	4060	4060	4060	10
713	20240626	092300	2591905	4060	4060	4060	4060	0
714	20240626	092200	2591905	4060	4060	4060	4060	40
715	20240626	092100	2429505	4060	4060	4060	4060	21
716	20240626	092000	2344245	4060	4060	4060	4060	20
717	20240626	091900	2263045	4060	4060	4060	4060	0
718	20240626	091800	2263045	4060	4060	4060	4060	75
719	20240626	091700	1958545	4060	4060	4060	4060	99
720	20240626	091600	1556605	4060	4060	4060	4060	200
721	20240626	091500	744605	4060	4060	4060	4060	0
722	20240626	091400	744605	4060	4060	4060	4060	0
723	20240626	091300	744605	4060	4060	4060	4060	1
724	20240626	091200	740545	3985	3990	3990	3985	100
725	20240626	091100	341685	3980	3980	3980	3980	0
726	20240626	091000	341685	3980	3980	3980	3980	0
727	20240626	090900	341685	3980	3980	3980	3980	0
728	20240626	090800	341685	3980	3980	3980	3980	0
729	20240626	090700	341685	3980	3980	3980	3980	0
730	20240626	090600	341685	3980	3980	3980	3980	6
731	20240626	090500	317805	3980	3980	3980	3980	0
732	20240626	090400	317805	3980	4060	4060	3980	3
733	20240626	090300	305785	4065	4065	4065	4065	0
734	20240626	090200	305785	4065	4065	4065	4065	0
735	20240626	090100	305785	4065	4065	4065	4065	1
736	20240626	090000	301720	3970	3970	3970	3970	76