KissMeData/052460/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193500	135991625	3060	3060	3060	3060	1779
3	20240626	193400	135991625	3060	3060	3060	3060	0
4	20240626	193300	135991625	3060	3060	3060	3060	0
5	20240626	193200	135991625	3060	3060	3060	3060	0
6	20240626	193100	135991625	3060	3060	3060	3060	0
7	20240626	193000	135991625	3060	3060	3060	3060	0
8	20240626	192900	135991625	3060	3060	3060	3060	0
9	20240626	192800	135991625	3060	3060	3060	3060	0
10	20240626	192700	135991625	3060	3060	3060	3060	0
11	20240626	192600	135991625	3060	3060	3060	3060	0
12	20240626	192500	135991625	3060	3060	3060	3060	0
13	20240626	192400	135991625	3060	3060	3060	3060	0
14	20240626	192300	135991625	3060	3060	3060	3060	0
15	20240626	192200	135991625	3060	3060	3060	3060	0
16	20240626	192100	135991625	3060	3060	3060	3060	0
17	20240626	192000	135991625	3060	3060	3060	3060	0
18	20240626	191900	135991625	3060	3060	3060	3060	0
19	20240626	191800	135991625	3060	3060	3060	3060	0
20	20240626	191700	135991625	3060	3060	3060	3060	0
21	20240626	191600	135991625	3060	3060	3060	3060	0
22	20240626	191500	135991625	3060	3060	3060	3060	0
23	20240626	191400	135991625	3060	3060	3060	3060	0
24	20240626	191300	135991625	3060	3060	3060	3060	0
25	20240626	191200	135991625	3060	3060	3060	3060	0
26	20240626	191100	135991625	3060	3060	3060	3060	0
27	20240626	191000	135991625	3060	3060	3060	3060	0
28	20240626	190900	135991625	3060	3060	3060	3060	0
29	20240626	190800	135991625	3060	3060	3060	3060	0
30	20240626	190700	135991625	3060	3060	3060	3060	0
31	20240626	190600	135991625	3060	3060	3060	3060	0
32	20240626	190500	135991625	3060	3060	3060	3060	1779
33	20240626	190400	135991625	3060	3060	3060	3060	0
34	20240626	190300	135991625	3060	3060	3060	3060	0
35	20240626	190200	135991625	3060	3060	3060	3060	0
36	20240626	190100	135991625	3060	3060	3060	3060	0
37	20240626	190000	135991625	3060	3060	3060	3060	0
38	20240626	185900	135991625	3060	3060	3060	3060	0
39	20240626	185800	135991625	3060	3060	3060	3060	0
40	20240626	185700	135991625	3060	3060	3060	3060	0
41	20240626	185600	135991625	3060	3060	3060	3060	0
42	20240626	185500	135991625	3060	3060	3060	3060	0
43	20240626	185400	135991625	3060	3060	3060	3060	0
44	20240626	185300	135991625	3060	3060	3060	3060	0
45	20240626	185200	135991625	3060	3060	3060	3060	0
46	20240626	185100	135991625	3060	3060	3060	3060	0
47	20240626	185000	135991625	3060	3060	3060	3060	0
48	20240626	184900	135991625	3060	3060	3060	3060	0
49	20240626	184800	135991625	3060	3060	3060	3060	0
50	20240626	184700	135991625	3060	3060	3060	3060	0
51	20240626	184600	135991625	3060	3060	3060	3060	0
52	20240626	184500	135991625	3060	3060	3060	3060	0
53	20240626	184400	135991625	3060	3060	3060	3060	0
54	20240626	184300	135991625	3060	3060	3060	3060	0
55	20240626	184200	135991625	3060	3060	3060	3060	0
56	20240626	184100	135991625	3060	3060	3060	3060	0
57	20240626	184000	135991625	3060	3060	3060	3060	0
58	20240626	183900	135991625	3060	3060	3060	3060	0
59	20240626	183800	135991625	3060	3060	3060	3060	0
60	20240626	183700	135991625	3060	3060	3060	3060	0
61	20240626	183600	135991625	3060	3060	3060	3060	0
62	20240626	183500	135991625	3060	3060	3060	3060	1779
63	20240626	183400	135991625	3060	3060	3060	3060	0
64	20240626	183300	135991625	3060	3060	3060	3060	0
65	20240626	183200	135991625	3060	3060	3060	3060	0
66	20240626	183100	135991625	3060	3060	3060	3060	0
67	20240626	183000	135991625	3060	3060	3060	3060	0
68	20240626	182900	135991625	3060	3060	3060	3060	0
69	20240626	182800	135991625	3060	3060	3060	3060	0
70	20240626	182700	135991625	3060	3060	3060	3060	0
71	20240626	182600	135991625	3060	3060	3060	3060	0
72	20240626	182500	135991625	3060	3060	3060	3060	0
73	20240626	182400	135991625	3060	3060	3060	3060	0
74	20240626	182300	135991625	3060	3060	3060	3060	0
75	20240626	182200	135991625	3060	3060	3060	3060	0
76	20240626	182100	135991625	3060	3060	3060	3060	0
77	20240626	182000	135991625	3060	3060	3060	3060	0
78	20240626	181900	135991625	3060	3060	3060	3060	0
79	20240626	181800	135991625	3060	3060	3060	3060	0
80	20240626	181700	135991625	3060	3060	3060	3060	0
81	20240626	181600	135991625	3060	3060	3060	3060	0
82	20240626	181500	135991625	3060	3060	3060	3060	0
83	20240626	181400	135991625	3060	3060	3060	3060	0
84	20240626	181300	135991625	3060	3060	3060	3060	0
85	20240626	181200	135991625	3060	3060	3060	3060	0
86	20240626	181100	135991625	3060	3060	3060	3060	0
87	20240626	181000	135991625	3060	3060	3060	3060	0
88	20240626	180900	135991625	3060	3060	3060	3060	0
89	20240626	180800	135991625	3060	3060	3060	3060	0
90	20240626	180700	135991625	3060	3060	3060	3060	0
91	20240626	180600	135991625	3060	3060	3060	3060	0
92	20240626	180500	135991625	3060	3060	3060	3060	1779
93	20240626	180400	135991625	3060	3060	3060	3060	0
94	20240626	180300	135991625	3060	3060	3060	3060	0
95	20240626	180200	135991625	3060	3060	3060	3060	0
96	20240626	180100	135991625	3060	3060	3060	3060	0
97	20240626	180000	135991625	3060	3060	3060	3060	0
98	20240626	175900	135991625	3060	3060	3060	3060	0
99	20240626	175800	135991625	3060	3060	3060	3060	0
100	20240626	175700	135991625	3060	3060	3060	3060	0
101	20240626	175600	135991625	3060	3060	3060	3060	0
102	20240626	175500	135991625	3060	3060	3060	3060	0
103	20240626	175400	135991625	3060	3060	3060	3060	0
104	20240626	175300	135991625	3060	3060	3060	3060	0
105	20240626	175200	135991625	3060	3060	3060	3060	0
106	20240626	175100	135991625	3060	3060	3060	3060	0
107	20240626	175000	135991625	3060	3060	3060	3060	0
108	20240626	174900	135991625	3060	3060	3060	3060	0
109	20240626	174800	135991625	3060	3060	3060	3060	0
110	20240626	174700	135991625	3060	3060	3060	3060	0
111	20240626	174600	135991625	3060	3060	3060	3060	0
112	20240626	174500	135991625	3060	3060	3060	3060	0
113	20240626	174400	135991625	3060	3060	3060	3060	0
114	20240626	174300	135991625	3060	3060	3060	3060	0
115	20240626	174200	135991625	3060	3060	3060	3060	0
116	20240626	174100	135991625	3060	3060	3060	3060	0
117	20240626	174000	135991625	3060	3060	3060	3060	0
118	20240626	173900	135991625	3060	3060	3060	3060	0
119	20240626	173800	135991625	3060	3060	3060	3060	0
120	20240626	173700	135991625	3060	3060	3060	3060	0
121	20240626	173600	135991625	3060	3060	3060	3060	0
122	20240626	173500	135991625	3060	3060	3060	3060	1779
123	20240626	173400	135991625	3060	3060	3060	3060	0
124	20240626	173300	135991625	3060	3060	3060	3060	0
125	20240626	173200	135991625	3060	3060	3060	3060	0
126	20240626	173100	135991625	3060	3060	3060	3060	0
127	20240626	173000	135991625	3060	3060	3060	3060	0
128	20240626	172900	135991625	3060	3060	3060	3060	0
129	20240626	172800	135991625	3060	3060	3060	3060	0
130	20240626	172700	135991625	3060	3060	3060	3060	0
131	20240626	172600	135991625	3060	3060	3060	3060	0
132	20240626	172500	135991625	3060	3060	3060	3060	0
133	20240626	172400	135991625	3060	3060	3060	3060	0
134	20240626	172300	135991625	3060	3060	3060	3060	0
135	20240626	172200	135991625	3060	3060	3060	3060	0
136	20240626	172100	135991625	3060	3060	3060	3060	0
137	20240626	172000	135991625	3060	3060	3060	3060	0
138	20240626	171900	135991625	3060	3060	3060	3060	0
139	20240626	171800	135991625	3060	3060	3060	3060	0
140	20240626	171700	135991625	3060	3060	3060	3060	0
141	20240626	171600	135991625	3060	3060	3060	3060	0
142	20240626	171500	135991625	3060	3060	3060	3060	0
143	20240626	171400	135991625	3060	3060	3060	3060	0
144	20240626	171300	135991625	3060	3060	3060	3060	0
145	20240626	171200	135991625	3060	3060	3060	3060	0
146	20240626	171100	135991625	3060	3060	3060	3060	0
147	20240626	171000	135991625	3060	3060	3060	3060	0
148	20240626	170900	135991625	3060	3060	3060	3060	0
149	20240626	170800	135991625	3060	3060	3060	3060	0
150	20240626	170700	135991625	3060	3060	3060	3060	0
151	20240626	170600	135991625	3060	3060	3060	3060	0
152	20240626	170500	135991625	3060	3060	3060	3060	1779
153	20240626	170400	135991625	3060	3060	3060	3060	0
154	20240626	170300	135991625	3060	3060	3060	3060	0
155	20240626	170200	135991625	3060	3060	3060	3060	0
156	20240626	170100	135991625	3060	3060	3060	3060	0
157	20240626	170000	135991625	3060	3060	3060	3060	0
158	20240626	165900	135991625	3060	3060	3060	3060	0
159	20240626	165800	135991625	3060	3060	3060	3060	0
160	20240626	165700	135991625	3060	3060	3060	3060	0
161	20240626	165600	135991625	3060	3060	3060	3060	0
162	20240626	165500	135991625	3060	3060	3060	3060	0
163	20240626	165400	135991625	3060	3060	3060	3060	0
164	20240626	165300	135991625	3060	3060	3060	3060	0
165	20240626	165200	135991625	3060	3060	3060	3060	0
166	20240626	165100	135991625	3060	3060	3060	3060	0
167	20240626	165000	135991625	3060	3060	3060	3060	0
168	20240626	164900	135991625	3060	3060	3060	3060	0
169	20240626	164800	135991625	3060	3060	3060	3060	0
170	20240626	164700	135991625	3060	3060	3060	3060	0
171	20240626	164600	135991625	3060	3060	3060	3060	0
172	20240626	164500	135991625	3060	3060	3060	3060	0
173	20240626	164400	135991625	3060	3060	3060	3060	0
174	20240626	164300	135991625	3060	3060	3060	3060	0
175	20240626	164200	135991625	3060	3060	3060	3060	0
176	20240626	164100	135991625	3060	3060	3060	3060	0
177	20240626	164000	135991625	3060	3060	3060	3060	0
178	20240626	163900	135991625	3060	3060	3060	3060	0
179	20240626	163800	135991625	3060	3060	3060	3060	0
180	20240626	163700	135991625	3060	3060	3060	3060	0
181	20240626	163600	135991625	3060	3060	3060	3060	0
182	20240626	163500	135991625	3060	3060	3060	3060	1779
183	20240626	163400	135991625	3060	3060	3060	3060	0
184	20240626	163300	135991625	3060	3060	3060	3060	0
185	20240626	163200	135991625	3060	3060	3060	3060	0
186	20240626	163100	135991625	3060	3060	3060	3060	0
187	20240626	163000	135991625	3060	3060	3060	3060	0
188	20240626	162900	135991625	3060	3060	3060	3060	0
189	20240626	162800	135991625	3060	3060	3060	3060	0
190	20240626	162700	135991625	3060	3060	3060	3060	0
191	20240626	162600	135991625	3060	3060	3060	3060	0
192	20240626	162500	135991625	3060	3060	3060	3060	0
193	20240626	162400	135991625	3060	3060	3060	3060	0
194	20240626	162300	135991625	3060	3060	3060	3060	0
195	20240626	162200	135991625	3060	3060	3060	3060	0
196	20240626	162100	135991625	3060	3060	3060	3060	0
197	20240626	162000	135991625	3060	3060	3060	3060	0
198	20240626	161900	135991625	3060	3060	3060	3060	0
199	20240626	161800	135991625	3060	3060	3060	3060	0
200	20240626	161700	135991625	3060	3060	3060	3060	0
201	20240626	161600	135991625	3060	3060	3060	3060	0
202	20240626	161500	135991625	3060	3060	3060	3060	0
203	20240626	161400	135991625	3060	3060	3060	3060	0
204	20240626	161300	135991625	3060	3060	3060	3060	0
205	20240626	161200	135991625	3060	3060	3060	3060	0
206	20240626	161100	135991625	3060	3060	3060	3060	0
207	20240626	161000	135991625	3060	3060	3060	3060	0
208	20240626	160900	135991625	3060	3060	3060	3060	0
209	20240626	160800	135991625	3060	3060	3060	3060	0
210	20240626	160700	135991625	3060	3060	3060	3060	0
211	20240626	160600	135991625	3060	3060	3060	3060	0
212	20240626	160500	135991625	3060	3060	3060	3060	1779
213	20240626	160400	135991625	3060	3060	3060	3060	0
214	20240626	160300	135991625	3060	3060	3060	3060	0
215	20240626	160200	135991625	3060	3060	3060	3060	0
216	20240626	160100	135991625	3060	3060	3060	3060	0
217	20240626	160000	135991625	3060	3060	3060	3060	0
218	20240626	155900	135991625	3060	3060	3060	3060	0
219	20240626	155800	135991625	3060	3060	3060	3060	0
220	20240626	155700	135991625	3060	3060	3060	3060	0
221	20240626	155600	135991625	3060	3060	3060	3060	0
222	20240626	155500	135991625	3060	3060	3060	3060	0
223	20240626	155400	135991625	3060	3060	3060	3060	0
224	20240626	155300	135991625	3060	3060	3060	3060	0
225	20240626	155200	135991625	3060	3060	3060	3060	0
226	20240626	155100	135991625	3060	3060	3060	3060	0
227	20240626	155000	135991625	3060	3060	3060	3060	0
228	20240626	154900	135991625	3060	3060	3060	3060	0
229	20240626	154800	135991625	3060	3060	3060	3060	0
230	20240626	154700	135991625	3060	3060	3060	3060	0
231	20240626	154600	135991625	3060	3060	3060	3060	0
232	20240626	154500	135991625	3060	3060	3060	3060	0
233	20240626	154400	135991625	3060	3060	3060	3060	0
234	20240626	154300	135991625	3060	3060	3060	3060	0
235	20240626	154200	135991625	3060	3060	3060	3060	0
236	20240626	154100	135991625	3060	3060	3060	3060	0
237	20240626	154000	135991625	3060	3060	3060	3060	0
238	20240626	153900	135991625	3060	3060	3060	3060	0
239	20240626	153800	135991625	3060	3060	3060	3060	0
240	20240626	153700	135991625	3060	3060	3060	3060	0
241	20240626	153600	135991625	3060	3060	3060	3060	0
242	20240626	153500	135991625	3060	3060	3060	3060	1779
243	20240626	153400	135991625	3060	3060	3060	3060	0
244	20240626	153300	135991625	3060	3060	3060	3060	0
245	20240626	153200	135991625	3060	3060	3060	3060	0
246	20240626	153100	135991625	3060	3060	3060	3060	0
247	20240626	153000	135991625	3060	3060	3060	3060	1779
248	20240626	152900	130547885	3050	3050	3050	3050	0
249	20240626	152800	130547885	3050	3050	3050	3050	0
250	20240626	152700	130547885	3050	3050	3050	3050	0
251	20240626	152600	130547885	3050	3050	3050	3050	0
252	20240626	152500	130547885	3050	3050	3050	3050	0
253	20240626	152400	130547885	3050	3050	3050	3050	0
254	20240626	152300	130547885	3050	3050	3050	3050	0
255	20240626	152200	130547885	3050	3050	3050	3050	0
256	20240626	152100	130547885	3050	3050	3050	3050	0
257	20240626	152000	130547885	3050	3050	3050	3050	0
258	20240626	151900	130547885	3050	3050	3050	3050	0
259	20240626	151800	130547885	3050	3045	3050	3045	251
260	20240626	151700	129783090	3045	3045	3045	3045	792
261	20240626	151600	127371450	3045	3040	3045	3040	110
262	20240626	151500	127036545	3045	3045	3045	3045	1
263	20240626	151400	127033500	3045	3045	3045	3045	0
264	20240626	151300	127033500	3045	3045	3045	3045	0
265	20240626	151200	127033500	3045	3045	3045	3045	7
266	20240626	151100	127012185	3045	3045	3045	3045	93
267	20240626	151000	126729000	3045	3045	3045	3045	920
268	20240626	150900	123927600	3045	3045	3055	3045	347
269	20240626	150800	122870975	3055	3055	3055	3055	0
270	20240626	150700	122870975	3055	3045	3055	3045	554
271	20240626	150600	121183525	3045	3050	3050	3045	2119
272	20240626	150500	114723430	3055	3055	3055	3055	0
273	20240626	150400	114723430	3055	3055	3055	3055	0
274	20240626	150300	114723430	3055	3055	3055	3055	0
275	20240626	150200	114723430	3055	3055	3055	3055	65
276	20240626	150100	114524855	3055	3055	3055	3055	0
277	20240626	150000	114524855	3055	3055	3055	3055	0
278	20240626	145900	114524855	3055	3055	3055	3055	0
279	20240626	145800	114524855	3055	3055	3055	3055	6
280	20240626	145700	114506525	3055	3055	3055	3055	0
281	20240626	145600	114506525	3055	3055	3055	3055	0
282	20240626	145500	114506525	3055	3055	3055	3055	22
283	20240626	145400	114439315	3055	3055	3055	3055	0
284	20240626	145300	114439315	3055	3055	3055	3055	350
285	20240626	145200	113370065	3050	3050	3050	3050	0
286	20240626	145100	113370065	3050	3050	3050	3050	0
287	20240626	145000	113370065	3050	3050	3050	3050	935
288	20240626	144900	110518315	3050	3050	3050	3050	0
289	20240626	144800	110518315	3050	3050	3050	3050	0
290	20240626	144700	110518315	3050	3050	3050	3050	328
291	20240626	144600	109517915	3050	3050	3050	3050	0
292	20240626	144500	109517915	3050	3050	3050	3050	0
293	20240626	144400	109517915	3050	3050	3050	3050	0
294	20240626	144300	109517915	3050	3050	3050	3050	0
295	20240626	144200	109517915	3050	3050	3050	3050	0
296	20240626	144100	109517915	3050	3050	3050	3050	0
297	20240626	144000	109517915	3050	3050	3050	3050	1000
298	20240626	143900	106467915	3040	3040	3040	3040	0
299	20240626	143800	106467915	3040	3040	3040	3040	0
300	20240626	143700	106467915	3040	3040	3040	3040	600
301	20240626	143600	104643915	3040	3040	3040	3040	1200
302	20240626	143500	100995915	3045	3040	3045	3040	380
303	20240626	143400	99840315	3045	3045	3045	3045	0
304	20240626	143300	99840315	3045	3045	3045	3045	1
305	20240626	143200	99837270	3050	3045	3050	3040	21
306	20240626	143100	99773245	3050	3050	3050	3050	1
307	20240626	143000	99770195	3050	3050	3050	3050	0
308	20240626	142900	99770195	3050	3050	3050	3050	1
309	20240626	142800	99767145	3050	3050	3050	3050	0
310	20240626	142700	99767145	3050	3050	3050	3050	1
311	20240626	142600	99764095	3045	3045	3045	3045	66
312	20240626	142500	99563125	3040	3040	3040	3040	0
313	20240626	142400	99563125	3040	3040	3040	3040	0
314	20240626	142300	99563125	3040	3040	3040	3040	0
315	20240626	142200	99563125	3040	3045	3045	3040	301
316	20240626	142100	98647930	3050	3050	3050	3050	0
317	20240626	142000	98647930	3050	3050	3050	3050	0
318	20240626	141900	98647930	3050	3050	3050	3050	0
319	20240626	141800	98647930	3050	3050	3050	3050	0
320	20240626	141700	98647930	3050	3050	3050	3050	0
321	20240626	141600	98647930	3050	3040	3050	3040	201
322	20240626	141500	98036880	3040	3040	3040	3040	0
323	20240626	141400	98036880	3040	3045	3045	3040	87
324	20240626	141300	97772380	3045	3045	3045	3045	1
325	20240626	141200	97769335	3045	3045	3045	3045	170
326	20240626	141100	97251685	3045	3045	3045	3045	0
327	20240626	141000	97251685	3045	3045	3045	3045	0
328	20240626	140900	97251685	3045	3045	3045	3045	3
329	20240626	140800	97242550	3045	3045	3045	3045	1
330	20240626	140700	97239505	3045	3045	3045	3045	2
331	20240626	140600	97233415	3045	3045	3045	3045	1
332	20240626	140500	97230370	3040	3040	3040	3040	0
333	20240626	140400	97230370	3040	3040	3040	3040	60
334	20240626	140300	97047970	3040	3040	3040	3040	1732
335	20240626	140200	91782690	3040	3045	3045	3040	2518
336	20240626	140100	84123335	3045	3045	3045	3045	0
337	20240626	140000	84123335	3045	3045	3045	3045	1084
338	20240626	135900	80822555	3050	3050	3050	3050	1
339	20240626	135800	80819505	3050	3050	3050	3050	51
340	20240626	135700	80663955	3050	3050	3050	3050	0
341	20240626	135600	80663955	3050	3050	3050	3050	7
342	20240626	135500	80642605	3050	3050	3050	3050	0
343	20240626	135400	80642605	3050	3050	3050	3050	51
344	20240626	135300	80487055	3050	3050	3050	3050	3
345	20240626	135200	80477905	3050	3050	3050	3045	2792
346	20240626	135100	71962890	3050	3050	3050	3050	0
347	20240626	135000	71962890	3050	3050	3050	3050	0
348	20240626	134900	71962890	3050	3050	3050	3050	0
349	20240626	134800	71962890	3050	3055	3055	3050	6
350	20240626	134700	71944585	3055	3055	3055	3055	0
351	20240626	134600	71944585	3055	3055	3055	3055	0
352	20240626	134500	71944585	3055	3055	3055	3055	15
353	20240626	134400	71898760	3055	3055	3055	3055	0
354	20240626	134300	71898760	3055	3055	3055	3055	25
355	20240626	134200	71822385	3055	3055	3055	3055	1
356	20240626	134100	71819330	3055	3055	3055	3055	202
357	20240626	134000	71202220	3055	3055	3055	3055	0
358	20240626	133900	71202220	3055	3055	3055	3055	100
359	20240626	133800	70896720	3055	3055	3055	3055	0
360	20240626	133700	70896720	3055	3060	3060	3055	2511
361	20240626	133600	63220160	3065	3065	3065	3065	1
362	20240626	133500	63217095	3065	3065	3065	3065	0
363	20240626	133400	63217095	3065	3065	3065	3065	0
364	20240626	133300	63217095	3065	3065	3065	3065	0
365	20240626	133200	63217095	3065	3065	3065	3065	0
366	20240626	133100	63217095	3065	3065	3065	3065	0
367	20240626	133000	63217095	3065	3065	3065	3065	1
368	20240626	132900	63214030	3065	3065	3065	3065	0
369	20240626	132800	63214030	3065	3065	3065	3065	81
370	20240626	132700	62965765	3065	3065	3065	3065	0
371	20240626	132600	62965765	3065	3065	3065	3065	0
372	20240626	132500	62965765	3065	3065	3065	3065	0
373	20240626	132400	62965765	3065	3065	3065	3065	1
374	20240626	132300	62962700	3065	3065	3065	3065	0
375	20240626	132200	62962700	3065	3065	3065	3065	0
376	20240626	132100	62962700	3065	3065	3065	3065	110
377	20240626	132000	62625550	3065	3065	3065	3065	0
378	20240626	131900	62625550	3065	3065	3065	3065	0
379	20240626	131800	62625550	3065	3065	3065	3065	0
380	20240626	131700	62625550	3065	3065	3065	3065	0
381	20240626	131600	62625550	3065	3065	3065	3065	0
382	20240626	131500	62625550	3065	3065	3065	3065	0
383	20240626	131400	62625550	3065	3065	3065	3065	0
384	20240626	131300	62625550	3065	3065	3065	3065	0
385	20240626	131200	62625550	3065	3065	3065	3065	0
386	20240626	131100	62625550	3065	3065	3065	3065	0
387	20240626	131000	62625550	3065	3065	3065	3065	0
388	20240626	130900	62625550	3065	3065	3065	3065	0
389	20240626	130800	62625550	3065	3065	3065	3065	0
390	20240626	130700	62625550	3065	3065	3065	3065	263
391	20240626	130600	61819455	3060	3060	3060	3060	0
392	20240626	130500	61819455	3060	3060	3060	3060	209
393	20240626	130400	61179915	3060	3060	3060	3060	0
394	20240626	130300	61179915	3060	3060	3060	3060	0
395	20240626	130200	61179915	3060	3060	3060	3060	8
396	20240626	130100	61155435	3060	3060	3060	3060	597
397	20240626	130000	59328615	3060	3060	3060	3060	0
398	20240626	125900	59328615	3060	3060	3060	3060	3
399	20240626	125800	59319435	3060	3060	3060	3060	0
400	20240626	125700	59319435	3060	3060	3060	3060	13
401	20240626	125600	59279655	3060	3060	3060	3060	0
402	20240626	125500	59279655	3060	3060	3060	3060	0
403	20240626	125400	59279655	3060	3060	3060	3060	20
404	20240626	125300	59218455	3060	3060	3060	3060	0
405	20240626	125200	59218455	3060	3060	3060	3060	4
406	20240626	125100	59206215	3060	3060	3060	3060	0
407	20240626	125000	59206215	3060	3060	3060	3060	36
408	20240626	124900	59096055	3060	3060	3060	3060	0
409	20240626	124800	59096055	3060	3060	3060	3060	0
410	20240626	124700	59096055	3060	3060	3060	3060	0
411	20240626	124600	59096055	3060	3060	3060	3060	0
412	20240626	124500	59096055	3060	3060	3060	3060	0
413	20240626	124400	59096055	3060	3060	3060	3060	2
414	20240626	124300	59089935	3060	3060	3060	3060	1
415	20240626	124200	59086875	3060	3060	3060	3060	16
416	20240626	124100	59037915	3055	3055	3055	3055	0
417	20240626	124000	59037915	3055	3055	3055	3055	0
418	20240626	123900	59037915	3055	3055	3055	3055	1
419	20240626	123800	59034860	3055	3055	3055	3055	28
420	20240626	123700	58949320	3050	3050	3050	3050	0
421	20240626	123600	58949320	3050	3050	3050	3050	0
422	20240626	123500	58949320	3050	3050	3050	3050	0
423	20240626	123400	58949320	3050	3050	3050	3050	0
424	20240626	123300	58949320	3050	3050	3050	3050	0
425	20240626	123200	58949320	3050	3055	3055	3050	16
426	20240626	123100	58900445	3050	3055	3055	3050	2
427	20240626	123000	58894340	3055	3055	3055	3055	211
428	20240626	122900	58249735	3060	3060	3060	3060	48
429	20240626	122800	58102855	3060	3060	3060	3060	0
430	20240626	122700	58102855	3060	3060	3060	3060	47
431	20240626	122600	57959035	3065	3065	3065	3065	0
432	20240626	122500	57959035	3065	3065	3065	3065	0
433	20240626	122400	57959035	3065	3065	3065	3065	0
434	20240626	122300	57959035	3065	3065	3065	3065	0
435	20240626	122200	57959035	3065	3065	3065	3065	0
436	20240626	122100	57959035	3065	3065	3065	3065	0
437	20240626	122000	57959035	3065	3065	3065	3065	0
438	20240626	121900	57959035	3065	3065	3065	3065	0
439	20240626	121800	57959035	3065	3065	3065	3065	0
440	20240626	121700	57959035	3065	3065	3065	3065	0
441	20240626	121600	57959035	3065	3065	3065	3065	0
442	20240626	121500	57959035	3065	3065	3065	3065	1
443	20240626	121400	57955970	3060	3055	3060	3055	538
444	20240626	121300	56311770	3065	3065	3065	3065	0
445	20240626	121200	56311770	3065	3065	3065	3065	0
446	20240626	121100	56311770	3065	3065	3065	3065	0
447	20240626	121000	56311770	3065	3065	3065	3065	0
448	20240626	120900	56311770	3065	3065	3065	3065	0
449	20240626	120800	56311770	3065	3065	3065	3065	0
450	20240626	120700	56311770	3065	3065	3065	3065	0
451	20240626	120600	56311770	3065	3065	3065	3065	0
452	20240626	120500	56311770	3065	3065	3065	3065	0
453	20240626	120400	56311770	3065	3065	3065	3065	0
454	20240626	120300	56311770	3065	3065	3065	3065	0
455	20240626	120200	56311770	3065	3065	3065	3065	0
456	20240626	120100	56311770	3065	3055	3065	3055	713
457	20240626	120000	54131555	3065	3065	3065	3065	0
458	20240626	115900	54131555	3065	3065	3065	3065	0
459	20240626	115800	54131555	3065	3065	3065	3065	0
460	20240626	115700	54131555	3065	3065	3065	3065	0
461	20240626	115600	54131555	3065	3065	3065	3065	0
462	20240626	115500	54131555	3065	3065	3065	3065	0
463	20240626	115400	54131555	3065	3065	3065	3065	10
464	20240626	115300	54100905	3065	3065	3065	3065	0
465	20240626	115200	54100905	3065	3065	3065	3065	1
466	20240626	115100	54097840	3055	3055	3055	3055	0
467	20240626	115000	54097840	3055	3055	3055	3055	26
468	20240626	114900	54018410	3060	3060	3060	3060	101
469	20240626	114800	53709350	3060	3060	3060	3060	0
470	20240626	114700	53709350	3060	3060	3060	3060	0
471	20240626	114600	53709350	3060	3060	3060	3060	15
472	20240626	114500	53663450	3065	3065	3065	3065	0
473	20240626	114400	53663450	3065	3065	3065	3065	100
474	20240626	114300	53356950	3065	3065	3065	3065	11
475	20240626	114200	53323235	3065	3065	3065	3065	0
476	20240626	114100	53323235	3065	3065	3065	3065	1
477	20240626	114000	53320170	3065	3065	3065	3065	1
478	20240626	113900	53317105	3065	3065	3065	3065	0
479	20240626	113800	53317105	3065	3065	3065	3065	2
480	20240626	113700	53310975	3065	3065	3065	3065	0
481	20240626	113600	53310975	3065	3065	3065	3065	2
482	20240626	113500	53304845	3065	3065	3065	3065	1
483	20240626	113400	53301780	3050	3050	3050	3050	0
484	20240626	113300	53301780	3050	3050	3050	3050	0
485	20240626	113200	53301780	3050	3055	3055	3050	25
486	20240626	113100	53225495	3050	3050	3050	3050	0
487	20240626	113000	53225495	3050	3050	3050	3050	150
488	20240626	112900	52767995	3065	3065	3065	3065	0
489	20240626	112800	52767995	3065	3065	3065	3065	0
490	20240626	112700	52767995	3065	3065	3065	3065	0
491	20240626	112600	52767995	3065	3060	3065	3060	150
492	20240626	112500	52308745	3065	3065	3065	3065	0
493	20240626	112400	52308745	3065	3065	3065	3065	0
494	20240626	112300	52308745	3065	3065	3065	3065	0
495	20240626	112200	52308745	3065	3065	3065	3065	0
496	20240626	112100	52308745	3065	3065	3065	3065	0
497	20240626	112000	52308745	3065	3065	3065	3065	0
498	20240626	111900	52308745	3065	3065	3065	3065	0
499	20240626	111800	52308745	3065	3065	3065	3055	221
500	20240626	111700	51633530	3065	3065	3065	3065	2
501	20240626	111600	51627400	3055	3055	3055	3055	3
502	20240626	111500	51618235	3065	3060	3065	3060	40
503	20240626	111400	51495800	3050	3050	3050	3050	0
504	20240626	111300	51495800	3050	3050	3050	3050	0
505	20240626	111200	51495800	3050	3050	3050	3050	0
506	20240626	111100	51495800	3050	3050	3050	3050	0
507	20240626	111000	51495800	3050	3050	3050	3050	0
508	20240626	110900	51495800	3050	3065	3065	3050	5000
509	20240626	110800	36218170	3070	3070	3070	3070	0
510	20240626	110700	36218170	3070	3070	3070	3070	500
511	20240626	110600	34683170	3070	3075	3075	3070	535
512	20240626	110500	33040715	3085	3085	3085	3085	2
513	20240626	110400	33034545	3070	3070	3070	3070	0
514	20240626	110300	33034545	3070	3070	3070	3070	0
515	20240626	110200	33034545	3070	3070	3070	3070	311
516	20240626	110100	32079775	3075	3075	3075	3075	0
517	20240626	110000	32079775	3075	3075	3075	3075	0
518	20240626	105900	32079775	3075	3075	3075	3075	589
519	20240626	105800	30268600	3085	3085	3085	3085	0
520	20240626	105700	30268600	3085	3085	3085	3085	1
521	20240626	105600	30265515	3075	3075	3075	3075	0
522	20240626	105500	30265515	3075	3075	3075	3075	0
523	20240626	105400	30265515	3075	3075	3075	3075	0
524	20240626	105300	30265515	3075	3075	3075	3075	0
525	20240626	105200	30265515	3075	3075	3075	3075	0
526	20240626	105100	30265515	3075	3075	3075	3075	5
527	20240626	105000	30250140	3075	3075	3075	3075	0
528	20240626	104900	30250140	3075	3075	3075	3075	0
529	20240626	104800	30250140	3075	3080	3080	3075	94
530	20240626	104700	29960725	3085	3085	3085	3085	0
531	20240626	104600	29960725	3085	3085	3085	3085	0
532	20240626	104500	29960725	3085	3085	3085	3085	50
533	20240626	104400	29806475	3080	3080	3080	3080	0
534	20240626	104300	29806475	3080	3080	3080	3080	0
535	20240626	104200	29806475	3080	3080	3080	3080	0
536	20240626	104100	29806475	3080	3080	3080	3080	0
537	20240626	104000	29806475	3080	3080	3080	3080	0
538	20240626	103900	29806475	3080	3080	3080	3080	1
539	20240626	103800	29803395	3080	3080	3080	3080	94
540	20240626	103700	29513875	3070	3070	3070	3070	0
541	20240626	103600	29513875	3070	3070	3070	3070	0
542	20240626	103500	29513875	3070	3070	3070	3070	0
543	20240626	103400	29513875	3070	3070	3070	3070	0
544	20240626	103300	29513875	3070	3070	3070	3070	0
545	20240626	103200	29513875	3070	3070	3070	3070	0
546	20240626	103100	29513875	3070	3070	3070	3070	0
547	20240626	103000	29513875	3070	3070	3070	3070	0
548	20240626	102900	29513875	3070	3070	3070	3070	0
549	20240626	102800	29513875	3070	3080	3080	3070	95
550	20240626	102700	29222195	3070	3070	3070	3070	0
551	20240626	102600	29222195	3070	3070	3070	3070	1
552	20240626	102500	29219125	3085	3085	3085	3085	0
553	20240626	102400	29219125	3085	3085	3085	3085	2
554	20240626	102300	29212955	3075	3075	3075	3075	100
555	20240626	102200	28905455	3085	3085	3085	3085	1
556	20240626	102100	28902370	3075	3075	3075	3075	0
557	20240626	102000	28902370	3075	3075	3075	3075	0
558	20240626	101900	28902370	3075	3075	3075	3075	0
559	20240626	101800	28902370	3075	3075	3075	3075	0
560	20240626	101700	28902370	3075	3080	3080	3075	408
561	20240626	101600	27647755	3085	3085	3085	3085	0
562	20240626	101500	27647755	3085	3085	3085	3085	0
563	20240626	101400	27647755	3085	3085	3085	3085	84
564	20240626	101300	27388615	3085	3085	3085	3085	0
565	20240626	101200	27388615	3085	3085	3085	3085	10
566	20240626	101100	27357765	3070	3070	3070	3070	0
567	20240626	101000	27357765	3070	3070	3070	3070	0
568	20240626	100900	27357765	3070	3070	3070	3070	0
569	20240626	100800	27357765	3070	3070	3070	3070	0
570	20240626	100700	27357765	3070	3070	3070	3070	94
571	20240626	100600	27069185	3085	3085	3085	3085	1
572	20240626	100500	27066100	3085	3085	3085	3085	0
573	20240626	100400	27066100	3085	3085	3085	3085	421
574	20240626	100300	25767315	3085	3085	3085	3085	0
575	20240626	100200	25767315	3085	3085	3085	3085	10
576	20240626	100100	25736465	3085	3085	3085	3085	0
577	20240626	100000	25736465	3085	3085	3085	3085	0
578	20240626	095900	25736465	3085	3085	3085	3085	0
579	20240626	095800	25736465	3085	3085	3085	3085	1
580	20240626	095700	25733380	3085	3095	3095	3085	120
581	20240626	095600	25363080	3095	3095	3095	3095	42
582	20240626	095500	25233090	3085	3085	3085	3085	0
583	20240626	095400	25233090	3085	3085	3085	3085	0
584	20240626	095300	25233090	3085	3085	3085	3085	1
585	20240626	095200	25230005	3085	3085	3085	3085	0
586	20240626	095100	25230005	3085	3085	3085	3085	0
587	20240626	095000	25230005	3085	3085	3085	3085	0
588	20240626	094900	25230005	3085	3085	3085	3085	0
589	20240626	094800	25230005	3085	3085	3085	3085	0
590	20240626	094700	25230005	3085	3085	3085	3085	0
591	20240626	094600	25230005	3085	3085	3085	3085	94
592	20240626	094500	24940015	3090	3090	3090	3090	0
593	20240626	094400	24940015	3090	3090	3090	3090	0
594	20240626	094300	24940015	3090	3090	3090	3090	0
595	20240626	094200	24940015	3090	3090	3090	3090	0
596	20240626	094100	24940015	3090	3090	3090	3090	63
597	20240626	094000	24745345	3090	3090	3090	3090	0
598	20240626	093900	24745345	3090	3090	3090	3090	0
599	20240626	093800	24745345	3090	3090	3090	3090	0
600	20240626	093700	24745345	3090	3090	3090	3090	0
601	20240626	093600	24745345	3090	3090	3090	3090	231
602	20240626	093500	24031555	3095	3095	3095	3095	5
603	20240626	093400	24016080	3095	3095	3095	3095	60
604	20240626	093300	23830380	3095	3095	3095	3095	0
605	20240626	093200	23830380	3095	3095	3095	3095	0
606	20240626	093100	23830380	3095	3095	3095	3095	27
607	20240626	093000	23746815	3090	3090	3090	3090	0
608	20240626	092900	23746815	3090	3090	3090	3090	0
609	20240626	092800	23746815	3090	3090	3090	3090	0
610	20240626	092700	23746815	3090	3090	3090	3090	77
611	20240626	092600	23508885	3090	3090	3090	3090	0
612	20240626	092500	23508885	3090	3090	3090	3090	94
613	20240626	092400	23218425	3095	3095	3095	3095	0
614	20240626	092300	23218425	3095	3095	3095	3095	0
615	20240626	092200	23218425	3095	3095	3095	3095	0
616	20240626	092100	23218425	3095	3095	3095	3095	0
617	20240626	092000	23218425	3095	3090	3095	3090	400
618	20240626	091900	21981845	3095	3095	3095	3095	1
619	20240626	091800	21978750	3095	3095	3095	3095	10
620	20240626	091700	21947800	3095	3095	3095	3095	0
621	20240626	091600	21947800	3095	3095	3095	3095	1
622	20240626	091500	21944705	3085	3085	3085	3085	94
623	20240626	091400	21654715	3090	3090	3090	3090	26
624	20240626	091300	21574375	3090	3090	3090	3090	4
625	20240626	091200	21562015	3090	3090	3090	3090	1
626	20240626	091100	21558925	3090	3090	3090	3090	0
627	20240626	091000	21558925	3090	3090	3090	3090	0
628	20240626	090900	21558925	3090	3090	3090	3090	0
629	20240626	090800	21558925	3090	3085	3090	3085	1814
630	20240626	090700	15962230	3085	3085	3085	3085	0
631	20240626	090600	15962230	3085	3085	3085	3085	2
632	20240626	090500	15956060	3085	3085	3085	3085	107
633	20240626	090400	15625965	3080	3080	3080	3080	0
634	20240626	090300	15625965	3080	3080	3080	3080	1
635	20240626	090200	15622885	3095	3095	3095	3095	0
636	20240626	090100	15622885	3095	3080	3095	3050	2461
637	20240626	090000	8090330	3095	3095	3095	3095	728