KissMeData/026040/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191100	7884369	1919	1919	1919	1919	78
3	20240626	191000	7884369	1919	1919	1919	1919	0
4	20240626	190900	7884369	1919	1919	1919	1919	0
5	20240626	190800	7884369	1919	1919	1919	1919	0
6	20240626	190700	7884369	1919	1919	1919	1919	0
7	20240626	190600	7884369	1919	1919	1919	1919	0
8	20240626	190500	7884369	1919	1919	1919	1919	0
9	20240626	190400	7884369	1919	1919	1919	1919	0
10	20240626	190300	7884369	1919	1919	1919	1919	0
11	20240626	190200	7884369	1919	1919	1919	1919	0
12	20240626	190100	7884369	1919	1919	1919	1919	0
13	20240626	190000	7884369	1919	1919	1919	1919	0
14	20240626	185900	7884369	1919	1919	1919	1919	0
15	20240626	185800	7884369	1919	1919	1919	1919	0
16	20240626	185700	7884369	1919	1919	1919	1919	0
17	20240626	185600	7884369	1919	1919	1919	1919	0
18	20240626	185500	7884369	1919	1919	1919	1919	0
19	20240626	185400	7884369	1919	1919	1919	1919	0
20	20240626	185300	7884369	1919	1919	1919	1919	0
21	20240626	185200	7884369	1919	1919	1919	1919	0
22	20240626	185100	7884369	1919	1919	1919	1919	0
23	20240626	185000	7884369	1919	1919	1919	1919	0
24	20240626	184900	7884369	1919	1919	1919	1919	0
25	20240626	184800	7884369	1919	1919	1919	1919	0
26	20240626	184700	7884369	1919	1919	1919	1919	0
27	20240626	184600	7884369	1919	1919	1919	1919	0
28	20240626	184500	7884369	1919	1919	1919	1919	0
29	20240626	184400	7884369	1919	1919	1919	1919	0
30	20240626	184300	7884369	1919	1919	1919	1919	0
31	20240626	184200	7884369	1919	1919	1919	1919	0
32	20240626	184100	7884369	1919	1919	1919	1919	78
33	20240626	184000	7884369	1919	1919	1919	1919	0
34	20240626	183900	7884369	1919	1919	1919	1919	0
35	20240626	183800	7884369	1919	1919	1919	1919	0
36	20240626	183700	7884369	1919	1919	1919	1919	0
37	20240626	183600	7884369	1919	1919	1919	1919	0
38	20240626	183500	7884369	1919	1919	1919	1919	0
39	20240626	183400	7884369	1919	1919	1919	1919	0
40	20240626	183300	7884369	1919	1919	1919	1919	0
41	20240626	183200	7884369	1919	1919	1919	1919	0
42	20240626	183100	7884369	1919	1919	1919	1919	0
43	20240626	183000	7884369	1919	1919	1919	1919	0
44	20240626	182900	7884369	1919	1919	1919	1919	0
45	20240626	182800	7884369	1919	1919	1919	1919	0
46	20240626	182700	7884369	1919	1919	1919	1919	0
47	20240626	182600	7884369	1919	1919	1919	1919	0
48	20240626	182500	7884369	1919	1919	1919	1919	0
49	20240626	182400	7884369	1919	1919	1919	1919	0
50	20240626	182300	7884369	1919	1919	1919	1919	0
51	20240626	182200	7884369	1919	1919	1919	1919	0
52	20240626	182100	7884369	1919	1919	1919	1919	0
53	20240626	182000	7884369	1919	1919	1919	1919	0
54	20240626	181900	7884369	1919	1919	1919	1919	0
55	20240626	181800	7884369	1919	1919	1919	1919	0
56	20240626	181700	7884369	1919	1919	1919	1919	0
57	20240626	181600	7884369	1919	1919	1919	1919	0
58	20240626	181500	7884369	1919	1919	1919	1919	0
59	20240626	181400	7884369	1919	1919	1919	1919	0
60	20240626	181300	7884369	1919	1919	1919	1919	0
61	20240626	181200	7884369	1919	1919	1919	1919	0
62	20240626	181100	7884369	1919	1919	1919	1919	78
63	20240626	181000	7884369	1919	1919	1919	1919	0
64	20240626	180900	7884369	1919	1919	1919	1919	0
65	20240626	180800	7884369	1919	1919	1919	1919	0
66	20240626	180700	7884369	1919	1919	1919	1919	0
67	20240626	180600	7884369	1919	1919	1919	1919	0
68	20240626	180500	7884369	1919	1919	1919	1919	0
69	20240626	180400	7884369	1919	1919	1919	1919	0
70	20240626	180300	7884369	1919	1919	1919	1919	0
71	20240626	180200	7884369	1919	1919	1919	1919	0
72	20240626	180100	7884369	1919	1919	1919	1919	0
73	20240626	180000	7884369	1919	1919	1919	1919	0
74	20240626	175900	7884369	1919	1919	1919	1919	0
75	20240626	175800	7884369	1919	1919	1919	1919	0
76	20240626	175700	7884369	1919	1919	1919	1919	0
77	20240626	175600	7884369	1919	1919	1919	1919	0
78	20240626	175500	7884369	1919	1919	1919	1919	0
79	20240626	175400	7884369	1919	1919	1919	1919	0
80	20240626	175300	7884369	1919	1919	1919	1919	0
81	20240626	175200	7884369	1919	1919	1919	1919	0
82	20240626	175100	7884369	1919	1919	1919	1919	0
83	20240626	175000	7884369	1919	1919	1919	1919	0
84	20240626	174900	7884369	1919	1919	1919	1919	0
85	20240626	174800	7884369	1919	1919	1919	1919	0
86	20240626	174700	7884369	1919	1919	1919	1919	0
87	20240626	174600	7884369	1919	1919	1919	1919	0
88	20240626	174500	7884369	1919	1919	1919	1919	0
89	20240626	174400	7884369	1919	1919	1919	1919	0
90	20240626	174300	7884369	1919	1919	1919	1919	0
91	20240626	174200	7884369	1919	1919	1919	1919	0
92	20240626	174100	7884369	1919	1919	1919	1919	78
93	20240626	174000	7884369	1919	1919	1919	1919	0
94	20240626	173900	7884369	1919	1919	1919	1919	0
95	20240626	173800	7884369	1919	1919	1919	1919	0
96	20240626	173700	7884369	1919	1919	1919	1919	0
97	20240626	173600	7884369	1919	1919	1919	1919	0
98	20240626	173500	7884369	1919	1919	1919	1919	0
99	20240626	173400	7884369	1919	1919	1919	1919	0
100	20240626	173300	7884369	1919	1919	1919	1919	0
101	20240626	173200	7884369	1919	1919	1919	1919	0
102	20240626	173100	7884369	1919	1919	1919	1919	0
103	20240626	173000	7884369	1919	1919	1919	1919	0
104	20240626	172900	7884369	1919	1919	1919	1919	0
105	20240626	172800	7884369	1919	1919	1919	1919	0
106	20240626	172700	7884369	1919	1919	1919	1919	0
107	20240626	172600	7884369	1919	1919	1919	1919	0
108	20240626	172500	7884369	1919	1919	1919	1919	0
109	20240626	172400	7884369	1919	1919	1919	1919	0
110	20240626	172300	7884369	1919	1919	1919	1919	0
111	20240626	172200	7884369	1919	1919	1919	1919	0
112	20240626	172100	7884369	1919	1919	1919	1919	0
113	20240626	172000	7884369	1919	1919	1919	1919	0
114	20240626	171900	7884369	1919	1919	1919	1919	0
115	20240626	171800	7884369	1919	1919	1919	1919	0
116	20240626	171700	7884369	1919	1919	1919	1919	0
117	20240626	171600	7884369	1919	1919	1919	1919	0
118	20240626	171500	7884369	1919	1919	1919	1919	0
119	20240626	171400	7884369	1919	1919	1919	1919	0
120	20240626	171300	7884369	1919	1919	1919	1919	0
121	20240626	171200	7884369	1919	1919	1919	1919	0
122	20240626	171100	7884369	1919	1919	1919	1919	78
123	20240626	171000	7884369	1919	1919	1919	1919	0
124	20240626	170900	7884369	1919	1919	1919	1919	0
125	20240626	170800	7884369	1919	1919	1919	1919	0
126	20240626	170700	7884369	1919	1919	1919	1919	0
127	20240626	170600	7884369	1919	1919	1919	1919	0
128	20240626	170500	7884369	1919	1919	1919	1919	0
129	20240626	170400	7884369	1919	1919	1919	1919	0
130	20240626	170300	7884369	1919	1919	1919	1919	0
131	20240626	170200	7884369	1919	1919	1919	1919	0
132	20240626	170100	7884369	1919	1919	1919	1919	0
133	20240626	170000	7884369	1919	1919	1919	1919	0
134	20240626	165900	7884369	1919	1919	1919	1919	0
135	20240626	165800	7884369	1919	1919	1919	1919	0
136	20240626	165700	7884369	1919	1919	1919	1919	0
137	20240626	165600	7884369	1919	1919	1919	1919	0
138	20240626	165500	7884369	1919	1919	1919	1919	0
139	20240626	165400	7884369	1919	1919	1919	1919	0
140	20240626	165300	7884369	1919	1919	1919	1919	0
141	20240626	165200	7884369	1919	1919	1919	1919	0
142	20240626	165100	7884369	1919	1919	1919	1919	0
143	20240626	165000	7884369	1919	1919	1919	1919	0
144	20240626	164900	7884369	1919	1919	1919	1919	0
145	20240626	164800	7884369	1919	1919	1919	1919	0
146	20240626	164700	7884369	1919	1919	1919	1919	0
147	20240626	164600	7884369	1919	1919	1919	1919	0
148	20240626	164500	7884369	1919	1919	1919	1919	0
149	20240626	164400	7884369	1919	1919	1919	1919	0
150	20240626	164300	7884369	1919	1919	1919	1919	0
151	20240626	164200	7884369	1919	1919	1919	1919	0
152	20240626	164100	7884369	1919	1919	1919	1919	78
153	20240626	164000	7884369	1919	1919	1919	1919	0
154	20240626	163900	7884369	1919	1919	1919	1919	0
155	20240626	163800	7884369	1919	1919	1919	1919	0
156	20240626	163700	7884369	1919	1919	1919	1919	0
157	20240626	163600	7884369	1919	1919	1919	1919	0
158	20240626	163500	7884369	1919	1919	1919	1919	0
159	20240626	163400	7884369	1919	1919	1919	1919	0
160	20240626	163300	7884369	1919	1919	1919	1919	0
161	20240626	163200	7884369	1919	1919	1919	1919	0
162	20240626	163100	7884369	1919	1919	1919	1919	0
163	20240626	163000	7884369	1919	1919	1919	1919	0
164	20240626	162900	7884369	1919	1919	1919	1919	0
165	20240626	162800	7884369	1919	1919	1919	1919	0
166	20240626	162700	7884369	1919	1919	1919	1919	0
167	20240626	162600	7884369	1919	1919	1919	1919	0
168	20240626	162500	7884369	1919	1919	1919	1919	0
169	20240626	162400	7884369	1919	1919	1919	1919	0
170	20240626	162300	7884369	1919	1919	1919	1919	0
171	20240626	162200	7884369	1919	1919	1919	1919	0
172	20240626	162100	7884369	1919	1919	1919	1919	0
173	20240626	162000	7884369	1919	1919	1919	1919	0
174	20240626	161900	7884369	1919	1919	1919	1919	0
175	20240626	161800	7884369	1919	1919	1919	1919	0
176	20240626	161700	7884369	1919	1919	1919	1919	0
177	20240626	161600	7884369	1919	1919	1919	1919	0
178	20240626	161500	7884369	1919	1919	1919	1919	0
179	20240626	161400	7884369	1919	1919	1919	1919	0
180	20240626	161300	7884369	1919	1919	1919	1919	0
181	20240626	161200	7884369	1919	1919	1919	1919	0
182	20240626	161100	7884369	1919	1919	1919	1919	78
183	20240626	161000	7884369	1919	1919	1919	1919	0
184	20240626	160900	7884369	1919	1919	1919	1919	0
185	20240626	160800	7884369	1919	1919	1919	1919	0
186	20240626	160700	7884369	1919	1919	1919	1919	0
187	20240626	160600	7884369	1919	1919	1919	1919	0
188	20240626	160500	7884369	1919	1919	1919	1919	0
189	20240626	160400	7884369	1919	1919	1919	1919	0
190	20240626	160300	7884369	1919	1919	1919	1919	0
191	20240626	160200	7884369	1919	1919	1919	1919	0
192	20240626	160100	7884369	1919	1919	1919	1919	0
193	20240626	160000	7884369	1919	1919	1919	1919	0
194	20240626	155900	7884369	1919	1919	1919	1919	0
195	20240626	155800	7884369	1919	1919	1919	1919	0
196	20240626	155700	7884369	1919	1919	1919	1919	0
197	20240626	155600	7884369	1919	1919	1919	1919	0
198	20240626	155500	7884369	1919	1919	1919	1919	0
199	20240626	155400	7884369	1919	1919	1919	1919	0
200	20240626	155300	7884369	1919	1919	1919	1919	0
201	20240626	155200	7884369	1919	1919	1919	1919	0
202	20240626	155100	7884369	1919	1919	1919	1919	0
203	20240626	155000	7884369	1919	1919	1919	1919	0
204	20240626	154900	7884369	1919	1919	1919	1919	0
205	20240626	154800	7884369	1919	1919	1919	1919	0
206	20240626	154700	7884369	1919	1919	1919	1919	0
207	20240626	154600	7884369	1919	1919	1919	1919	0
208	20240626	154500	7884369	1919	1919	1919	1919	0
209	20240626	154400	7884369	1919	1919	1919	1919	0
210	20240626	154300	7884369	1919	1919	1919	1919	0
211	20240626	154200	7884369	1919	1919	1919	1919	0
212	20240626	154100	7884369	1919	1919	1919	1919	78
213	20240626	154000	7884369	1919	1919	1919	1919	0
214	20240626	153900	7884369	1919	1919	1919	1919	0
215	20240626	153800	7884369	1919	1919	1919	1919	0
216	20240626	153700	7884369	1919	1919	1919	1919	0
217	20240626	153600	7884369	1919	1919	1919	1919	0
218	20240626	153500	7884369	1919	1919	1919	1919	0
219	20240626	153400	7884369	1919	1919	1919	1919	0
220	20240626	153300	7884369	1919	1919	1919	1919	0
221	20240626	153200	7884369	1919	1919	1919	1919	0
222	20240626	153100	7884369	1919	1919	1919	1919	0
223	20240626	153000	7884369	1919	1919	1919	1919	78
224	20240626	152900	7734687	1919	1919	1919	1919	0
225	20240626	152800	7734687	1919	1919	1919	1919	0
226	20240626	152700	7734687	1919	1919	1919	1919	0
227	20240626	152600	7734687	1919	1919	1919	1919	0
228	20240626	152500	7734687	1919	1919	1919	1919	0
229	20240626	152400	7734687	1919	1919	1919	1919	0
230	20240626	152300	7734687	1919	1919	1919	1919	0
231	20240626	152200	7734687	1919	1919	1919	1919	0
232	20240626	152100	7734687	1919	1919	1919	1919	0
233	20240626	152000	7734687	1919	1919	1919	1919	0
234	20240626	151900	7734687	1919	1919	1919	1919	0
235	20240626	151800	7734687	1919	1919	1919	1919	0
236	20240626	151700	7734687	1919	1919	1919	1919	0
237	20240626	151600	7734687	1919	1919	1919	1919	0
238	20240626	151500	7734687	1919	1919	1919	1919	0
239	20240626	151400	7734687	1919	1919	1919	1919	0
240	20240626	151300	7734687	1919	1919	1919	1919	0
241	20240626	151200	7734687	1919	1919	1919	1919	0
242	20240626	151100	7734687	1919	1919	1919	1919	0
243	20240626	151000	7734687	1919	1919	1919	1919	0
244	20240626	150900	7734687	1919	1919	1919	1919	0
245	20240626	150800	7734687	1919	1919	1919	1919	0
246	20240626	150700	7734687	1919	1919	1919	1919	0
247	20240626	150600	7734687	1919	1919	1919	1919	0
248	20240626	150500	7734687	1919	1919	1919	1919	0
249	20240626	150400	7734687	1919	1919	1919	1919	0
250	20240626	150300	7734687	1919	1919	1919	1919	0
251	20240626	150200	7734687	1919	1919	1919	1919	0
252	20240626	150100	7734687	1919	1919	1919	1919	10
253	20240626	150000	7715497	1919	1919	1919	1919	0
254	20240626	145900	7715497	1919	1919	1919	1919	0
255	20240626	145800	7715497	1919	1919	1919	1919	0
256	20240626	145700	7715497	1919	1919	1919	1919	0
257	20240626	145600	7715497	1919	1919	1919	1919	15
258	20240626	145500	7686712	1919	1919	1919	1919	0
259	20240626	145400	7686712	1919	1919	1919	1919	0
260	20240626	145300	7686712	1919	1919	1919	1919	0
261	20240626	145200	7686712	1919	1919	1919	1919	0
262	20240626	145100	7686712	1919	1919	1919	1919	0
263	20240626	145000	7686712	1919	1919	1919	1919	0
264	20240626	144900	7686712	1919	1919	1919	1919	0
265	20240626	144800	7686712	1919	1919	1919	1919	0
266	20240626	144700	7686712	1919	1919	1919	1919	0
267	20240626	144600	7686712	1919	1919	1919	1919	0
268	20240626	144500	7686712	1919	1919	1919	1919	0
269	20240626	144400	7686712	1919	1919	1919	1919	0
270	20240626	144300	7686712	1919	1919	1919	1919	0
271	20240626	144200	7686712	1919	1919	1919	1919	1
272	20240626	144100	7684793	1902	1902	1902	1902	0
273	20240626	144000	7684793	1902	1902	1902	1902	22
274	20240626	143900	7642949	1919	1919	1919	1919	0
275	20240626	143800	7642949	1919	1919	1919	1919	0
276	20240626	143700	7642949	1919	1919	1919	1919	0
277	20240626	143600	7642949	1919	1919	1919	1919	0
278	20240626	143500	7642949	1919	1919	1919	1919	0
279	20240626	143400	7642949	1919	1919	1919	1919	0
280	20240626	143300	7642949	1919	1919	1919	1919	0
281	20240626	143200	7642949	1919	1919	1919	1919	0
282	20240626	143100	7642949	1919	1919	1919	1919	0
283	20240626	143000	7642949	1919	1919	1919	1919	0
284	20240626	142900	7642949	1919	1919	1919	1919	0
285	20240626	142800	7642949	1919	1919	1919	1919	0
286	20240626	142700	7642949	1919	1919	1919	1919	0
287	20240626	142600	7642949	1919	1919	1919	1919	0
288	20240626	142500	7642949	1919	1919	1919	1919	0
289	20240626	142400	7642949	1919	1919	1919	1919	0
290	20240626	142300	7642949	1919	1919	1919	1919	0
291	20240626	142200	7642949	1919	1919	1919	1919	0
292	20240626	142100	7642949	1919	1919	1919	1919	0
293	20240626	142000	7642949	1919	1902	1919	1902	23
294	20240626	141900	7599186	1919	1919	1919	1919	0
295	20240626	141800	7599186	1919	1919	1919	1919	0
296	20240626	141700	7599186	1919	1919	1919	1919	0
297	20240626	141600	7599186	1919	1919	1919	1919	0
298	20240626	141500	7599186	1919	1919	1919	1919	0
299	20240626	141400	7599186	1919	1919	1919	1919	0
300	20240626	141300	7599186	1919	1919	1919	1919	0
301	20240626	141200	7599186	1919	1919	1919	1919	0
302	20240626	141100	7599186	1919	1919	1919	1919	0
303	20240626	141000	7599186	1919	1919	1919	1919	0
304	20240626	140900	7599186	1919	1919	1919	1919	0
305	20240626	140800	7599186	1919	1919	1919	1919	0
306	20240626	140700	7599186	1919	1919	1919	1919	0
307	20240626	140600	7599186	1919	1919	1919	1919	0
308	20240626	140500	7599186	1919	1919	1919	1919	0
309	20240626	140400	7599186	1919	1919	1919	1919	0
310	20240626	140300	7599186	1919	1919	1919	1919	0
311	20240626	140200	7599186	1919	1919	1919	1919	1
312	20240626	140100	7597267	1902	1902	1902	1902	0
313	20240626	140000	7597267	1902	1902	1902	1902	22
314	20240626	135900	7555423	1920	1920	1920	1920	0
315	20240626	135800	7555423	1920	1920	1920	1920	0
316	20240626	135700	7555423	1920	1920	1920	1920	0
317	20240626	135600	7555423	1920	1920	1920	1920	0
318	20240626	135500	7555423	1920	1920	1920	1920	0
319	20240626	135400	7555423	1920	1920	1920	1920	0
320	20240626	135300	7555423	1920	1920	1920	1920	0
321	20240626	135200	7555423	1920	1920	1920	1920	230
322	20240626	135100	7113823	1920	1920	1920	1920	0
323	20240626	135000	7113823	1920	1920	1920	1920	0
324	20240626	134900	7113823	1920	1920	1920	1920	0
325	20240626	134800	7113823	1920	1920	1920	1920	0
326	20240626	134700	7113823	1920	1920	1920	1920	0
327	20240626	134600	7113823	1920	1920	1920	1920	0
328	20240626	134500	7113823	1920	1920	1920	1920	1
329	20240626	134400	7111903	1919	1919	1919	1919	0
330	20240626	134300	7111903	1919	1919	1919	1919	0
331	20240626	134200	7111903	1919	1919	1919	1919	0
332	20240626	134100	7111903	1919	1919	1919	1919	1
333	20240626	134000	7109984	1902	1902	1902	1902	22
334	20240626	133900	7068140	1920	1920	1920	1920	0
335	20240626	133800	7068140	1920	1920	1920	1920	1
336	20240626	133700	7066220	1920	1920	1920	1920	0
337	20240626	133600	7066220	1920	1920	1920	1920	0
338	20240626	133500	7066220	1920	1920	1920	1920	0
339	20240626	133400	7066220	1920	1920	1920	1920	0
340	20240626	133300	7066220	1920	1920	1920	1920	0
341	20240626	133200	7066220	1920	1920	1920	1920	0
342	20240626	133100	7066220	1920	1920	1920	1920	0
343	20240626	133000	7066220	1920	1920	1920	1920	0
344	20240626	132900	7066220	1920	1920	1920	1920	0
345	20240626	132800	7066220	1920	1920	1920	1920	0
346	20240626	132700	7066220	1920	1920	1920	1920	0
347	20240626	132600	7066220	1920	1920	1920	1920	0
348	20240626	132500	7066220	1920	1920	1920	1920	0
349	20240626	132400	7066220	1920	1920	1920	1920	0
350	20240626	132300	7066220	1920	1920	1920	1920	20
351	20240626	132200	7027820	1920	1920	1920	1920	0
352	20240626	132100	7027820	1920	1919	1920	1919	2
353	20240626	132000	7023981	1902	1902	1902	1902	23
354	20240626	131900	6980235	1920	1920	1920	1920	10
355	20240626	131800	6961035	1920	1920	1920	1920	0
356	20240626	131700	6961035	1920	1920	1920	1920	0
357	20240626	131600	6961035	1920	1920	1920	1920	0
358	20240626	131500	6961035	1920	1920	1920	1920	0
359	20240626	131400	6961035	1920	1920	1920	1920	0
360	20240626	131300	6961035	1920	1920	1920	1920	0
361	20240626	131200	6961035	1920	1920	1920	1920	0
362	20240626	131100	6961035	1920	1920	1920	1920	159
363	20240626	131000	6655755	1920	1920	1920	1920	58
364	20240626	130900	6544395	1920	1920	1920	1920	0
365	20240626	130800	6544395	1920	1919	1920	1919	2
366	20240626	130700	6540556	1920	1920	1920	1920	0
367	20240626	130600	6540556	1920	1920	1920	1920	0
368	20240626	130500	6540556	1920	1914	1920	1914	154
369	20240626	130400	6245415	1914	1914	1914	1914	0
370	20240626	130300	6245415	1914	1914	1914	1914	0
371	20240626	130200	6245415	1914	1914	1914	1914	0
372	20240626	130100	6245415	1914	1914	1914	1914	0
373	20240626	130000	6245415	1914	1901	1914	1901	624
374	20240626	125900	5051707	1910	1909	1910	1909	2
375	20240626	125800	5047888	1910	1910	1910	1910	0
376	20240626	125700	5047888	1910	1910	1910	1910	0
377	20240626	125600	5047888	1910	1910	1910	1910	0
378	20240626	125500	5047888	1910	1910	1910	1910	0
379	20240626	125400	5047888	1910	1910	1910	1910	0
380	20240626	125300	5047888	1910	1910	1910	1910	0
381	20240626	125200	5047888	1910	1910	1910	1910	0
382	20240626	125100	5047888	1910	1910	1910	1910	0
383	20240626	125000	5047888	1910	1910	1910	1910	0
384	20240626	124900	5047888	1910	1910	1910	1910	0
385	20240626	124800	5047888	1910	1910	1910	1910	0
386	20240626	124700	5047888	1910	1910	1910	1910	0
387	20240626	124600	5047888	1910	1910	1910	1910	0
388	20240626	124500	5047888	1910	1910	1910	1910	0
389	20240626	124400	5047888	1910	1910	1910	1910	1
390	20240626	124300	5045978	1900	1900	1900	1900	0
391	20240626	124200	5045978	1900	1900	1900	1900	0
392	20240626	124100	5045978	1900	1900	1900	1900	0
393	20240626	124000	5045978	1900	1900	1900	1900	23
394	20240626	123900	5002278	1909	1909	1909	1909	0
395	20240626	123800	5002278	1909	1909	1909	1909	0
396	20240626	123700	5002278	1909	1909	1909	1909	0
397	20240626	123600	5002278	1909	1909	1909	1909	0
398	20240626	123500	5002278	1909	1908	1909	1908	5
399	20240626	123400	4992737	1908	1900	1908	1900	3
400	20240626	123300	4987029	1900	1900	1900	1900	0
401	20240626	123200	4987029	1900	1900	1900	1900	0
402	20240626	123100	4987029	1900	1900	1900	1900	0
403	20240626	123000	4987029	1900	1900	1900	1900	0
404	20240626	122900	4987029	1900	1900	1900	1900	0
405	20240626	122800	4987029	1900	1900	1900	1900	0
406	20240626	122700	4987029	1900	1900	1900	1900	0
407	20240626	122600	4987029	1900	1900	1900	1900	0
408	20240626	122500	4987029	1900	1900	1900	1900	0
409	20240626	122400	4987029	1900	1900	1900	1900	0
410	20240626	122300	4987029	1900	1900	1900	1900	0
411	20240626	122200	4987029	1900	1900	1900	1900	0
412	20240626	122100	4987029	1900	1900	1900	1900	18
413	20240626	122000	4952829	1900	1900	1900	1900	23
414	20240626	121900	4909129	1900	1900	1900	1900	0
415	20240626	121800	4909129	1900	1900	1900	1900	0
416	20240626	121700	4909129	1900	1900	1900	1900	0
417	20240626	121600	4909129	1900	1900	1900	1900	0
418	20240626	121500	4909129	1900	1900	1900	1900	0
419	20240626	121400	4909129	1900	1901	1901	1900	451
420	20240626	121300	4052224	1900	1900	1900	1900	0
421	20240626	121200	4052224	1900	1900	1900	1900	0
422	20240626	121100	4052224	1900	1900	1900	1900	0
423	20240626	121000	4052224	1900	1900	1900	1900	0
424	20240626	120900	4052224	1900	1900	1900	1900	0
425	20240626	120800	4052224	1900	1900	1900	1900	0
426	20240626	120700	4052224	1900	1900	1900	1900	0
427	20240626	120600	4052224	1900	1900	1900	1900	0
428	20240626	120500	4052224	1900	1900	1900	1900	0
429	20240626	120400	4052224	1900	1900	1900	1900	0
430	20240626	120300	4052224	1900	1900	1900	1900	0
431	20240626	120200	4052224	1900	1900	1900	1900	0
432	20240626	120100	4052224	1900	1900	1900	1900	0
433	20240626	120000	4052224	1900	1900	1900	1900	23
434	20240626	115900	4008524	1910	1910	1910	1910	0
435	20240626	115800	4008524	1910	1910	1910	1910	0
436	20240626	115700	4008524	1910	1910	1910	1910	0
437	20240626	115600	4008524	1910	1910	1910	1910	0
438	20240626	115500	4008524	1910	1910	1910	1910	0
439	20240626	115400	4008524	1910	1909	1910	1909	6
440	20240626	115300	3997065	1910	1910	1910	1910	0
441	20240626	115200	3997065	1910	1910	1910	1910	0
442	20240626	115100	3997065	1910	1910	1910	1910	0
443	20240626	115000	3997065	1910	1910	1910	1910	0
444	20240626	114900	3997065	1910	1910	1910	1910	0
445	20240626	114800	3997065	1910	1901	1910	1901	38
446	20240626	114700	3924553	1896	1896	1896	1896	0
447	20240626	114600	3924553	1896	1896	1896	1896	0
448	20240626	114500	3924553	1896	1896	1896	1896	0
449	20240626	114400	3924553	1896	1896	1896	1896	0
450	20240626	114300	3924553	1896	1896	1896	1896	0
451	20240626	114200	3924553	1896	1896	1896	1896	0
452	20240626	114100	3924553	1896	1896	1896	1896	0
453	20240626	114000	3924553	1896	1896	1896	1896	23
454	20240626	113900	3880945	1900	1900	1900	1900	0
455	20240626	113800	3880945	1900	1900	1900	1900	0
456	20240626	113700	3880945	1900	1900	1900	1900	0
457	20240626	113600	3880945	1900	1900	1900	1900	0
458	20240626	113500	3880945	1900	1900	1900	1900	2
459	20240626	113400	3877145	1900	1900	1900	1900	0
460	20240626	113300	3877145	1900	1900	1900	1900	0
461	20240626	113200	3877145	1900	1899	1900	1899	350
462	20240626	113100	3212244	1899	1899	1899	1899	0
463	20240626	113000	3212244	1899	1899	1899	1899	0
464	20240626	112900	3212244	1899	1899	1899	1899	0
465	20240626	112800	3212244	1899	1899	1899	1899	0
466	20240626	112700	3212244	1899	1899	1899	1899	0
467	20240626	112600	3212244	1899	1899	1899	1899	0
468	20240626	112500	3212244	1899	1899	1899	1899	1
469	20240626	112400	3210345	1896	1896	1896	1896	0
470	20240626	112300	3210345	1896	1896	1896	1896	0
471	20240626	112200	3210345	1896	1896	1896	1896	0
472	20240626	112100	3210345	1896	1896	1896	1896	0
473	20240626	112000	3210345	1896	1896	1896	1896	23
474	20240626	111900	3166737	1900	1900	1900	1900	0
475	20240626	111800	3166737	1900	1900	1900	1900	0
476	20240626	111700	3166737	1900	1900	1900	1900	0
477	20240626	111600	3166737	1900	1900	1900	1900	0
478	20240626	111500	3166737	1900	1900	1900	1900	0
479	20240626	111400	3166737	1900	1900	1900	1900	0
480	20240626	111300	3166737	1900	1900	1900	1900	0
481	20240626	111200	3166737	1900	1900	1900	1900	0
482	20240626	111100	3166737	1900	1900	1900	1900	0
483	20240626	111000	3166737	1900	1900	1900	1900	0
484	20240626	110900	3166737	1900	1900	1900	1900	0
485	20240626	110800	3166737	1900	1900	1900	1900	0
486	20240626	110700	3166737	1900	1900	1900	1900	0
487	20240626	110600	3166737	1900	1900	1900	1900	0
488	20240626	110500	3166737	1900	1900	1900	1900	0
489	20240626	110400	3166737	1900	1900	1900	1900	0
490	20240626	110300	3166737	1900	1900	1900	1900	0
491	20240626	110200	3166737	1900	1900	1900	1900	1
492	20240626	110100	3164837	1896	1896	1896	1896	0
493	20240626	110000	3164837	1896	1896	1896	1896	23
494	20240626	105900	3121229	1896	1896	1896	1896	0
495	20240626	105800	3121229	1896	1896	1896	1896	0
496	20240626	105700	3121229	1896	1896	1896	1896	435
497	20240626	105600	2296469	1900	1900	1900	1900	0
498	20240626	105500	2296469	1900	1900	1900	1900	0
499	20240626	105400	2296469	1900	1900	1900	1900	0
500	20240626	105300	2296469	1900	1900	1900	1900	0
501	20240626	105200	2296469	1900	1900	1900	1900	0
502	20240626	105100	2296469	1900	1900	1900	1900	0
503	20240626	105000	2296469	1900	1900	1900	1900	0
504	20240626	104900	2296469	1900	1900	1900	1900	0
505	20240626	104800	2296469	1900	1900	1900	1900	0
506	20240626	104700	2296469	1900	1900	1900	1900	0
507	20240626	104600	2296469	1900	1900	1900	1900	0
508	20240626	104500	2296469	1900	1900	1900	1900	0
509	20240626	104400	2296469	1900	1900	1900	1900	0
510	20240626	104300	2296469	1900	1900	1900	1900	0
511	20240626	104200	2296469	1900	1900	1900	1900	0
512	20240626	104100	2296469	1900	1900	1900	1900	0
513	20240626	104000	2296469	1900	1896	1900	1896	24
514	20240626	103900	2250961	1900	1900	1900	1900	0
515	20240626	103800	2250961	1900	1900	1900	1900	0
516	20240626	103700	2250961	1900	1900	1900	1900	0
517	20240626	103600	2250961	1900	1900	1900	1900	0
518	20240626	103500	2250961	1900	1900	1900	1900	0
519	20240626	103400	2250961	1900	1900	1900	1900	0
520	20240626	103300	2250961	1900	1900	1900	1900	0
521	20240626	103200	2250961	1900	1900	1900	1900	0
522	20240626	103100	2250961	1900	1900	1900	1900	0
523	20240626	103000	2250961	1900	1900	1900	1900	0
524	20240626	102900	2250961	1900	1900	1900	1900	0
525	20240626	102800	2250961	1900	1900	1900	1900	0
526	20240626	102700	2250961	1900	1900	1900	1900	0
527	20240626	102600	2250961	1900	1900	1900	1900	0
528	20240626	102500	2250961	1900	1900	1900	1900	0
529	20240626	102400	2250961	1900	1900	1900	1900	1
530	20240626	102300	2249061	1896	1896	1896	1896	0
531	20240626	102200	2249061	1896	1896	1896	1896	0
532	20240626	102100	2249061	1896	1896	1896	1896	0
533	20240626	102000	2249061	1896	1896	1896	1896	23
534	20240626	101900	2205453	1900	1900	1900	1900	0
535	20240626	101800	2205453	1900	1900	1900	1900	0
536	20240626	101700	2205453	1900	1900	1900	1900	0
537	20240626	101600	2205453	1900	1900	1900	1900	0
538	20240626	101500	2205453	1900	1900	1900	1900	0
539	20240626	101400	2205453	1900	1900	1900	1900	0
540	20240626	101300	2205453	1900	1900	1900	1900	0
541	20240626	101200	2205453	1900	1900	1900	1900	0
542	20240626	101100	2205453	1900	1900	1900	1900	0
543	20240626	101000	2205453	1900	1900	1900	1900	0
544	20240626	100900	2205453	1900	1900	1900	1900	0
545	20240626	100800	2205453	1900	1900	1900	1900	0
546	20240626	100700	2205453	1900	1900	1900	1900	0
547	20240626	100600	2205453	1900	1900	1900	1900	0
548	20240626	100500	2205453	1900	1900	1900	1900	0
549	20240626	100400	2205453	1900	1900	1900	1900	1
550	20240626	100300	2203553	1896	1896	1896	1896	0
551	20240626	100200	2203553	1896	1896	1896	1896	0
552	20240626	100100	2203553	1896	1896	1896	1896	0
553	20240626	100000	2203553	1896	1896	1896	1896	23
554	20240626	095900	2159945	1900	1898	1900	1898	134
555	20240626	095800	1905588	1898	1898	1898	1898	3
556	20240626	095700	1899894	1898	1898	1898	1898	10
557	20240626	095600	1880914	1898	1898	1898	1898	0
558	20240626	095500	1880914	1898	1898	1898	1898	1
559	20240626	095400	1879016	1898	1898	1898	1898	0
560	20240626	095300	1879016	1898	1898	1898	1898	0
561	20240626	095200	1879016	1898	1898	1898	1898	0
562	20240626	095100	1879016	1898	1897	1898	1897	2
563	20240626	095000	1875221	1898	1898	1898	1898	19
564	20240626	094900	1839159	1898	1898	1898	1898	0
565	20240626	094800	1839159	1898	1898	1898	1898	0
566	20240626	094700	1839159	1898	1898	1898	1898	0
567	20240626	094600	1839159	1898	1898	1898	1898	0
568	20240626	094500	1839159	1898	1898	1898	1898	0
569	20240626	094400	1839159	1898	1897	1898	1897	2
570	20240626	094300	1835364	1898	1898	1898	1898	0
571	20240626	094200	1835364	1898	1898	1898	1898	0
572	20240626	094100	1835364	1898	1898	1898	1898	0
573	20240626	094000	1835364	1898	1896	1898	1896	24
574	20240626	093900	1789858	1898	1898	1898	1898	1
575	20240626	093800	1787960	1898	1898	1898	1898	0
576	20240626	093700	1787960	1898	1898	1898	1898	0
577	20240626	093600	1787960	1898	1898	1898	1898	0
578	20240626	093500	1787960	1898	1898	1898	1898	0
579	20240626	093400	1787960	1898	1898	1898	1898	0
580	20240626	093300	1787960	1898	1898	1898	1898	1
581	20240626	093200	1786062	1896	1896	1896	1896	0
582	20240626	093100	1786062	1896	1896	1896	1896	1
583	20240626	093000	1784166	1896	1896	1896	1896	0
584	20240626	092900	1784166	1896	1896	1896	1896	539
585	20240626	092800	762222	1898	1897	1898	1897	2
586	20240626	092700	758427	1896	1896	1896	1896	0
587	20240626	092600	758427	1896	1896	1896	1896	0
588	20240626	092500	758427	1896	1896	1896	1896	36
589	20240626	092400	690171	1898	1898	1898	1898	0
590	20240626	092300	690171	1898	1898	1898	1898	0
591	20240626	092200	690171	1898	1898	1898	1898	0
592	20240626	092100	690171	1898	1898	1898	1898	1
593	20240626	092000	688273	1896	1896	1896	1896	73
594	20240626	091900	549865	1898	1898	1898	1898	0
595	20240626	091800	549865	1898	1898	1898	1898	0
596	20240626	091700	549865	1898	1898	1898	1898	0
597	20240626	091600	549865	1898	1898	1898	1898	0
598	20240626	091500	549865	1898	1898	1898	1898	0
599	20240626	091400	549865	1898	1898	1898	1898	0
600	20240626	091300	549865	1898	1898	1898	1898	0
601	20240626	091200	549865	1898	1898	1898	1898	0
602	20240626	091100	549865	1898	1898	1898	1898	0
603	20240626	091000	549865	1898	1898	1898	1898	0
604	20240626	090900	549865	1898	1898	1898	1898	0
605	20240626	090800	549865	1898	1898	1898	1898	0
606	20240626	090700	549865	1898	1898	1898	1898	10
607	20240626	090600	530885	1898	1896	1898	1896	2
608	20240626	090500	527091	1898	1898	1898	1898	0
609	20240626	090400	527091	1898	1898	1898	1898	0
610	20240626	090300	527091	1898	1898	1898	1898	0
611	20240626	090200	527091	1898	1898	1898	1898	0
612	20240626	090100	527091	1898	1897	1898	1897	2
613	20240626	090000	523296	1896	1896	1896	1896	276