KissMeData/052220/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193400	115240300	2925	2925	2925	2925	10712
3	20240626	193300	115240300	2925	2925	2925	2925	0
4	20240626	193200	115240300	2925	2925	2925	2925	0
5	20240626	193100	115240300	2925	2925	2925	2925	0
6	20240626	193000	115240300	2925	2925	2925	2925	0
7	20240626	192900	115240300	2925	2925	2925	2925	0
8	20240626	192800	115240300	2925	2925	2925	2925	0
9	20240626	192700	115240300	2925	2925	2925	2925	0
10	20240626	192600	115240300	2925	2925	2925	2925	0
11	20240626	192500	115240300	2925	2925	2925	2925	0
12	20240626	192400	115240300	2925	2925	2925	2925	0
13	20240626	192300	115240300	2925	2925	2925	2925	0
14	20240626	192200	115240300	2925	2925	2925	2925	0
15	20240626	192100	115240300	2925	2925	2925	2925	0
16	20240626	192000	115240300	2925	2925	2925	2925	0
17	20240626	191900	115240300	2925	2925	2925	2925	0
18	20240626	191800	115240300	2925	2925	2925	2925	0
19	20240626	191700	115240300	2925	2925	2925	2925	0
20	20240626	191600	115240300	2925	2925	2925	2925	0
21	20240626	191500	115240300	2925	2925	2925	2925	0
22	20240626	191400	115240300	2925	2925	2925	2925	0
23	20240626	191300	115240300	2925	2925	2925	2925	0
24	20240626	191200	115240300	2925	2925	2925	2925	0
25	20240626	191100	115240300	2925	2925	2925	2925	0
26	20240626	191000	115240300	2925	2925	2925	2925	0
27	20240626	190900	115240300	2925	2925	2925	2925	0
28	20240626	190800	115240300	2925	2925	2925	2925	0
29	20240626	190700	115240300	2925	2925	2925	2925	0
30	20240626	190600	115240300	2925	2925	2925	2925	0
31	20240626	190500	115240300	2925	2925	2925	2925	0
32	20240626	190400	115240300	2925	2925	2925	2925	10712
33	20240626	190300	115240300	2925	2925	2925	2925	0
34	20240626	190200	115240300	2925	2925	2925	2925	0
35	20240626	190100	115240300	2925	2925	2925	2925	0
36	20240626	190000	115240300	2925	2925	2925	2925	0
37	20240626	185900	115240300	2925	2925	2925	2925	0
38	20240626	185800	115240300	2925	2925	2925	2925	0
39	20240626	185700	115240300	2925	2925	2925	2925	0
40	20240626	185600	115240300	2925	2925	2925	2925	0
41	20240626	185500	115240300	2925	2925	2925	2925	0
42	20240626	185400	115240300	2925	2925	2925	2925	0
43	20240626	185300	115240300	2925	2925	2925	2925	0
44	20240626	185200	115240300	2925	2925	2925	2925	0
45	20240626	185100	115240300	2925	2925	2925	2925	0
46	20240626	185000	115240300	2925	2925	2925	2925	0
47	20240626	184900	115240300	2925	2925	2925	2925	0
48	20240626	184800	115240300	2925	2925	2925	2925	0
49	20240626	184700	115240300	2925	2925	2925	2925	0
50	20240626	184600	115240300	2925	2925	2925	2925	0
51	20240626	184500	115240300	2925	2925	2925	2925	0
52	20240626	184400	115240300	2925	2925	2925	2925	0
53	20240626	184300	115240300	2925	2925	2925	2925	0
54	20240626	184200	115240300	2925	2925	2925	2925	0
55	20240626	184100	115240300	2925	2925	2925	2925	0
56	20240626	184000	115240300	2925	2925	2925	2925	0
57	20240626	183900	115240300	2925	2925	2925	2925	0
58	20240626	183800	115240300	2925	2925	2925	2925	0
59	20240626	183700	115240300	2925	2925	2925	2925	0
60	20240626	183600	115240300	2925	2925	2925	2925	0
61	20240626	183500	115240300	2925	2925	2925	2925	0
62	20240626	183400	115240300	2925	2925	2925	2925	10712
63	20240626	183300	115240300	2925	2925	2925	2925	0
64	20240626	183200	115240300	2925	2925	2925	2925	0
65	20240626	183100	115240300	2925	2925	2925	2925	0
66	20240626	183000	115240300	2925	2925	2925	2925	0
67	20240626	182900	115240300	2925	2925	2925	2925	0
68	20240626	182800	115240300	2925	2925	2925	2925	0
69	20240626	182700	115240300	2925	2925	2925	2925	0
70	20240626	182600	115240300	2925	2925	2925	2925	0
71	20240626	182500	115240300	2925	2925	2925	2925	0
72	20240626	182400	115240300	2925	2925	2925	2925	0
73	20240626	182300	115240300	2925	2925	2925	2925	0
74	20240626	182200	115240300	2925	2925	2925	2925	0
75	20240626	182100	115240300	2925	2925	2925	2925	0
76	20240626	182000	115240300	2925	2925	2925	2925	0
77	20240626	181900	115240300	2925	2925	2925	2925	0
78	20240626	181800	115240300	2925	2925	2925	2925	0
79	20240626	181700	115240300	2925	2925	2925	2925	0
80	20240626	181600	115240300	2925	2925	2925	2925	0
81	20240626	181500	115240300	2925	2925	2925	2925	0
82	20240626	181400	115240300	2925	2925	2925	2925	0
83	20240626	181300	115240300	2925	2925	2925	2925	0
84	20240626	181200	115240300	2925	2925	2925	2925	0
85	20240626	181100	115240300	2925	2925	2925	2925	0
86	20240626	181000	115240300	2925	2925	2925	2925	0
87	20240626	180900	115240300	2925	2925	2925	2925	0
88	20240626	180800	115240300	2925	2925	2925	2925	0
89	20240626	180700	115240300	2925	2925	2925	2925	0
90	20240626	180600	115240300	2925	2925	2925	2925	0
91	20240626	180500	115240300	2925	2925	2925	2925	0
92	20240626	180400	115240300	2925	2925	2925	2925	10712
93	20240626	180300	115240300	2925	2925	2925	2925	0
94	20240626	180200	115240300	2925	2925	2925	2925	0
95	20240626	180100	115240300	2925	2925	2925	2925	0
96	20240626	180000	115240300	2925	2925	2925	2925	0
97	20240626	175900	115240300	2925	2925	2925	2925	0
98	20240626	175800	115240300	2925	2925	2925	2925	0
99	20240626	175700	115240300	2925	2925	2925	2925	0
100	20240626	175600	115240300	2925	2925	2925	2925	0
101	20240626	175500	115240300	2925	2925	2925	2925	0
102	20240626	175400	115240300	2925	2925	2925	2925	0
103	20240626	175300	115240300	2925	2925	2925	2925	0
104	20240626	175200	115240300	2925	2925	2925	2925	0
105	20240626	175100	115240300	2925	2925	2925	2925	0
106	20240626	175000	115240300	2925	2925	2925	2925	0
107	20240626	174900	115240300	2925	2925	2925	2925	0
108	20240626	174800	115240300	2925	2925	2925	2925	0
109	20240626	174700	115240300	2925	2925	2925	2925	0
110	20240626	174600	115240300	2925	2925	2925	2925	0
111	20240626	174500	115240300	2925	2925	2925	2925	0
112	20240626	174400	115240300	2925	2925	2925	2925	0
113	20240626	174300	115240300	2925	2925	2925	2925	0
114	20240626	174200	115240300	2925	2925	2925	2925	0
115	20240626	174100	115240300	2925	2925	2925	2925	0
116	20240626	174000	115240300	2925	2925	2925	2925	0
117	20240626	173900	115240300	2925	2925	2925	2925	0
118	20240626	173800	115240300	2925	2925	2925	2925	0
119	20240626	173700	115240300	2925	2925	2925	2925	0
120	20240626	173600	115240300	2925	2925	2925	2925	0
121	20240626	173500	115240300	2925	2925	2925	2925	0
122	20240626	173400	115240300	2925	2925	2925	2925	10712
123	20240626	173300	115240300	2925	2925	2925	2925	0
124	20240626	173200	115240300	2925	2925	2925	2925	0
125	20240626	173100	115240300	2925	2925	2925	2925	0
126	20240626	173000	115240300	2925	2925	2925	2925	0
127	20240626	172900	115240300	2925	2925	2925	2925	0
128	20240626	172800	115240300	2925	2925	2925	2925	0
129	20240626	172700	115240300	2925	2925	2925	2925	0
130	20240626	172600	115240300	2925	2925	2925	2925	0
131	20240626	172500	115240300	2925	2925	2925	2925	0
132	20240626	172400	115240300	2925	2925	2925	2925	0
133	20240626	172300	115240300	2925	2925	2925	2925	0
134	20240626	172200	115240300	2925	2925	2925	2925	0
135	20240626	172100	115240300	2925	2925	2925	2925	0
136	20240626	172000	115240300	2925	2925	2925	2925	0
137	20240626	171900	115240300	2925	2925	2925	2925	0
138	20240626	171800	115240300	2925	2925	2925	2925	0
139	20240626	171700	115240300	2925	2925	2925	2925	0
140	20240626	171600	115240300	2925	2925	2925	2925	0
141	20240626	171500	115240300	2925	2925	2925	2925	0
142	20240626	171400	115240300	2925	2925	2925	2925	0
143	20240626	171300	115240300	2925	2925	2925	2925	0
144	20240626	171200	115240300	2925	2925	2925	2925	0
145	20240626	171100	115240300	2925	2925	2925	2925	0
146	20240626	171000	115240300	2925	2925	2925	2925	0
147	20240626	170900	115240300	2925	2925	2925	2925	0
148	20240626	170800	115240300	2925	2925	2925	2925	0
149	20240626	170700	115240300	2925	2925	2925	2925	0
150	20240626	170600	115240300	2925	2925	2925	2925	0
151	20240626	170500	115240300	2925	2925	2925	2925	0
152	20240626	170400	115240300	2925	2925	2925	2925	10712
153	20240626	170300	115240300	2925	2925	2925	2925	0
154	20240626	170200	115240300	2925	2925	2925	2925	0
155	20240626	170100	115240300	2925	2925	2925	2925	0
156	20240626	170000	115240300	2925	2925	2925	2925	0
157	20240626	165900	115240300	2925	2925	2925	2925	0
158	20240626	165800	115240300	2925	2925	2925	2925	0
159	20240626	165700	115240300	2925	2925	2925	2925	0
160	20240626	165600	115240300	2925	2925	2925	2925	0
161	20240626	165500	115240300	2925	2925	2925	2925	0
162	20240626	165400	115240300	2925	2925	2925	2925	0
163	20240626	165300	115240300	2925	2925	2925	2925	0
164	20240626	165200	115240300	2925	2925	2925	2925	0
165	20240626	165100	115240300	2925	2925	2925	2925	0
166	20240626	165000	115240300	2925	2925	2925	2925	0
167	20240626	164900	115240300	2925	2925	2925	2925	0
168	20240626	164800	115240300	2925	2925	2925	2925	0
169	20240626	164700	115240300	2925	2925	2925	2925	0
170	20240626	164600	115240300	2925	2925	2925	2925	0
171	20240626	164500	115240300	2925	2925	2925	2925	0
172	20240626	164400	115240300	2925	2925	2925	2925	0
173	20240626	164300	115240300	2925	2925	2925	2925	0
174	20240626	164200	115240300	2925	2925	2925	2925	0
175	20240626	164100	115240300	2925	2925	2925	2925	0
176	20240626	164000	115240300	2925	2925	2925	2925	0
177	20240626	163900	115240300	2925	2925	2925	2925	0
178	20240626	163800	115240300	2925	2925	2925	2925	0
179	20240626	163700	115240300	2925	2925	2925	2925	0
180	20240626	163600	115240300	2925	2925	2925	2925	0
181	20240626	163500	115240300	2925	2925	2925	2925	0
182	20240626	163400	115240300	2925	2925	2925	2925	10712
183	20240626	163300	115240300	2925	2925	2925	2925	0
184	20240626	163200	115240300	2925	2925	2925	2925	0
185	20240626	163100	115240300	2925	2925	2925	2925	0
186	20240626	163000	115240300	2925	2925	2925	2925	0
187	20240626	162900	115240300	2925	2925	2925	2925	0
188	20240626	162800	115240300	2925	2925	2925	2925	0
189	20240626	162700	115240300	2925	2925	2925	2925	0
190	20240626	162600	115240300	2925	2925	2925	2925	0
191	20240626	162500	115240300	2925	2925	2925	2925	0
192	20240626	162400	115240300	2925	2925	2925	2925	0
193	20240626	162300	115240300	2925	2925	2925	2925	0
194	20240626	162200	115240300	2925	2925	2925	2925	0
195	20240626	162100	115240300	2925	2925	2925	2925	0
196	20240626	162000	115240300	2925	2925	2925	2925	0
197	20240626	161900	115240300	2925	2925	2925	2925	0
198	20240626	161800	115240300	2925	2925	2925	2925	0
199	20240626	161700	115240300	2925	2925	2925	2925	0
200	20240626	161600	115240300	2925	2925	2925	2925	0
201	20240626	161500	115240300	2925	2925	2925	2925	0
202	20240626	161400	115240300	2925	2925	2925	2925	0
203	20240626	161300	115240300	2925	2925	2925	2925	0
204	20240626	161200	115240300	2925	2925	2925	2925	0
205	20240626	161100	115240300	2925	2925	2925	2925	0
206	20240626	161000	115240300	2925	2925	2925	2925	0
207	20240626	160900	115240300	2925	2925	2925	2925	0
208	20240626	160800	115240300	2925	2925	2925	2925	0
209	20240626	160700	115240300	2925	2925	2925	2925	0
210	20240626	160600	115240300	2925	2925	2925	2925	0
211	20240626	160500	115240300	2925	2925	2925	2925	0
212	20240626	160400	115240300	2925	2925	2925	2925	10712
213	20240626	160300	115240300	2925	2925	2925	2925	0
214	20240626	160200	115240300	2925	2925	2925	2925	0
215	20240626	160100	115240300	2925	2925	2925	2925	0
216	20240626	160000	115240300	2925	2925	2925	2925	0
217	20240626	155900	115240300	2925	2925	2925	2925	0
218	20240626	155800	115240300	2925	2925	2925	2925	0
219	20240626	155700	115240300	2925	2925	2925	2925	0
220	20240626	155600	115240300	2925	2925	2925	2925	0
221	20240626	155500	115240300	2925	2925	2925	2925	0
222	20240626	155400	115240300	2925	2925	2925	2925	0
223	20240626	155300	115240300	2925	2925	2925	2925	0
224	20240626	155200	115240300	2925	2925	2925	2925	0
225	20240626	155100	115240300	2925	2925	2925	2925	0
226	20240626	155000	115240300	2925	2925	2925	2925	0
227	20240626	154900	115240300	2925	2925	2925	2925	0
228	20240626	154800	115240300	2925	2925	2925	2925	0
229	20240626	154700	115240300	2925	2925	2925	2925	0
230	20240626	154600	115240300	2925	2925	2925	2925	0
231	20240626	154500	115240300	2925	2925	2925	2925	0
232	20240626	154400	115240300	2925	2925	2925	2925	0
233	20240626	154300	115240300	2925	2925	2925	2925	0
234	20240626	154200	115240300	2925	2925	2925	2925	0
235	20240626	154100	115240300	2925	2925	2925	2925	0
236	20240626	154000	115240300	2925	2925	2925	2925	0
237	20240626	153900	115240300	2925	2925	2925	2925	0
238	20240626	153800	115240300	2925	2925	2925	2925	0
239	20240626	153700	115240300	2925	2925	2925	2925	0
240	20240626	153600	115240300	2925	2925	2925	2925	0
241	20240626	153500	115240300	2925	2925	2925	2925	0
242	20240626	153400	115240300	2925	2925	2925	2925	10712
243	20240626	153300	115240300	2925	2925	2925	2925	0
244	20240626	153200	115240300	2925	2925	2925	2925	0
245	20240626	153100	115240300	2925	2925	2925	2925	0
246	20240626	153000	115240300	2925	2925	2925	2925	10712
247	20240626	152900	83907700	2925	2925	2925	2925	0
248	20240626	152800	83907700	2925	2925	2925	2925	0
249	20240626	152700	83907700	2925	2925	2925	2925	0
250	20240626	152600	83907700	2925	2925	2925	2925	0
251	20240626	152500	83907700	2925	2925	2925	2925	0
252	20240626	152400	83907700	2925	2925	2925	2925	0
253	20240626	152300	83907700	2925	2925	2925	2925	0
254	20240626	152200	83907700	2925	2925	2925	2925	0
255	20240626	152100	83907700	2925	2925	2925	2925	0
256	20240626	152000	83907700	2925	2925	2925	2925	0
257	20240626	151900	83907700	2925	2900	2925	2870	9453
258	20240626	151800	56612625	2900	2900	2900	2900	2
259	20240626	151700	56606825	2900	2900	2900	2900	15
260	20240626	151600	56563325	2905	2905	2905	2905	0
261	20240626	151500	56563325	2905	2905	2905	2905	0
262	20240626	151400	56563325	2905	2905	2905	2905	0
263	20240626	151300	56563325	2905	2905	2905	2905	0
264	20240626	151200	56563325	2905	2905	2905	2905	0
265	20240626	151100	56563325	2905	2905	2905	2905	0
266	20240626	151000	56563325	2905	2905	2905	2905	0
267	20240626	150900	56563325	2905	2905	2905	2905	0
268	20240626	150800	56563325	2905	2905	2905	2905	0
269	20240626	150700	56563325	2905	2905	2905	2905	10
270	20240626	150600	56534275	2900	2905	2905	2900	12
271	20240626	150500	56499440	2905	2905	2905	2905	0
272	20240626	150400	56499440	2905	2905	2905	2905	0
273	20240626	150300	56499440	2905	2905	2905	2905	0
274	20240626	150200	56499440	2905	2905	2905	2905	0
275	20240626	150100	56499440	2905	2905	2905	2905	0
276	20240626	150000	56499440	2905	2895	2905	2895	165
277	20240626	145900	56021655	2895	2895	2895	2895	922
278	20240626	145800	53352465	2905	2905	2905	2905	0
279	20240626	145700	53352465	2905	2905	2905	2905	0
280	20240626	145600	53352465	2905	2905	2905	2905	0
281	20240626	145500	53352465	2905	2905	2905	2905	0
282	20240626	145400	53352465	2905	2905	2905	2905	0
283	20240626	145300	53352465	2905	2905	2905	2905	0
284	20240626	145200	53352465	2905	2905	2905	2905	11
285	20240626	145100	53320510	2895	2895	2895	2895	0
286	20240626	145000	53320510	2895	2895	2895	2895	0
287	20240626	144900	53320510	2895	2895	2895	2895	0
288	20240626	144800	53320510	2895	2895	2895	2895	0
289	20240626	144700	53320510	2895	2895	2895	2895	0
290	20240626	144600	53320510	2895	2895	2895	2895	0
291	20240626	144500	53320510	2895	2905	2905	2895	73
292	20240626	144400	53108475	2910	2910	2910	2910	0
293	20240626	144300	53108475	2910	2910	2910	2910	0
294	20240626	144200	53108475	2910	2910	2910	2910	0
295	20240626	144100	53108475	2910	2910	2910	2910	0
296	20240626	144000	53108475	2910	2910	2910	2910	0
297	20240626	143900	53108475	2910	2910	2910	2910	0
298	20240626	143800	53108475	2910	2910	2910	2910	0
299	20240626	143700	53108475	2910	2910	2910	2910	0
300	20240626	143600	53108475	2910	2910	2910	2910	0
301	20240626	143500	53108475	2910	2910	2910	2910	0
302	20240626	143400	53108475	2910	2905	2910	2905	100
303	20240626	143300	52817925	2910	2910	2910	2910	0
304	20240626	143200	52817925	2910	2905	2910	2905	123
305	20240626	143100	52460530	2905	2905	2905	2905	1644
306	20240626	143000	47684710	2910	2910	2910	2910	0
307	20240626	142900	47684710	2910	2905	2910	2905	11
308	20240626	142800	47652705	2905	2905	2905	2905	355
309	20240626	142700	46621430	2905	2905	2905	2905	0
310	20240626	142600	46621430	2905	2905	2905	2905	0
311	20240626	142500	46621430	2905	2905	2905	2905	0
312	20240626	142400	46621430	2905	2905	2905	2905	0
313	20240626	142300	46621430	2905	2905	2905	2905	11
314	20240626	142200	46589475	2900	2900	2900	2900	0
315	20240626	142100	46589475	2900	2900	2900	2900	203
316	20240626	142000	46000775	2900	2900	2900	2900	0
317	20240626	141900	46000775	2900	2900	2900	2900	11
318	20240626	141800	45968875	2895	2895	2895	2895	353
319	20240626	141700	44946940	2900	2900	2900	2900	0
320	20240626	141600	44946940	2900	2900	2900	2900	0
321	20240626	141500	44946940	2900	2900	2900	2900	10
322	20240626	141400	44917940	2900	2900	2900	2900	0
323	20240626	141300	44917940	2900	2900	2900	2900	0
324	20240626	141200	44917940	2900	2900	2900	2900	0
325	20240626	141100	44917940	2900	2900	2900	2900	0
326	20240626	141000	44917940	2900	2900	2900	2900	0
327	20240626	140900	44917940	2900	2900	2900	2900	62
328	20240626	140800	44738140	2905	2905	2905	2905	0
329	20240626	140700	44738140	2905	2905	2905	2905	0
330	20240626	140600	44738140	2905	2905	2905	2905	0
331	20240626	140500	44738140	2905	2905	2905	2905	0
332	20240626	140400	44738140	2905	2905	2905	2905	0
333	20240626	140300	44738140	2905	2905	2905	2905	0
334	20240626	140200	44738140	2905	2905	2905	2905	0
335	20240626	140100	44738140	2905	2905	2905	2905	3
336	20240626	140000	44729425	2910	2910	2910	2910	0
337	20240626	135900	44729425	2910	2910	2910	2910	0
338	20240626	135800	44729425	2910	2910	2910	2910	0
339	20240626	135700	44729425	2910	2910	2910	2910	0
340	20240626	135600	44729425	2910	2910	2910	2910	0
341	20240626	135500	44729425	2910	2910	2910	2910	0
342	20240626	135400	44729425	2910	2910	2910	2910	0
343	20240626	135300	44729425	2910	2910	2910	2910	0
344	20240626	135200	44729425	2910	2910	2910	2910	0
345	20240626	135100	44729425	2910	2910	2910	2910	0
346	20240626	135000	44729425	2910	2910	2910	2910	0
347	20240626	134900	44729425	2910	2910	2910	2910	0
348	20240626	134800	44729425	2910	2910	2910	2910	0
349	20240626	134700	44729425	2910	2910	2910	2910	0
350	20240626	134600	44729425	2910	2910	2910	2910	0
351	20240626	134500	44729425	2910	2910	2910	2910	0
352	20240626	134400	44729425	2910	2910	2910	2910	0
353	20240626	134300	44729425	2910	2910	2910	2910	0
354	20240626	134200	44729425	2910	2910	2910	2910	0
355	20240626	134100	44729425	2910	2910	2910	2910	0
356	20240626	134000	44729425	2910	2910	2910	2910	0
357	20240626	133900	44729425	2910	2910	2910	2910	0
358	20240626	133800	44729425	2910	2910	2910	2910	0
359	20240626	133700	44729425	2910	2910	2910	2910	0
360	20240626	133600	44729425	2910	2910	2910	2910	0
361	20240626	133500	44729425	2910	2910	2910	2910	0
362	20240626	133400	44729425	2910	2910	2910	2910	0
363	20240626	133300	44729425	2910	2910	2910	2910	0
364	20240626	133200	44729425	2910	2910	2910	2910	0
365	20240626	133100	44729425	2910	2910	2910	2910	0
366	20240626	133000	44729425	2910	2910	2910	2910	0
367	20240626	132900	44729425	2910	2910	2910	2910	0
368	20240626	132800	44729425	2910	2910	2910	2910	1
369	20240626	132700	44726515	2910	2910	2910	2910	0
370	20240626	132600	44726515	2910	2910	2910	2910	0
371	20240626	132500	44726515	2910	2910	2910	2910	0
372	20240626	132400	44726515	2910	2910	2910	2910	0
373	20240626	132300	44726515	2910	2910	2910	2910	0
374	20240626	132200	44726515	2910	2910	2910	2910	55
375	20240626	132100	44566465	2910	2910	2910	2910	3
376	20240626	132000	44557735	2910	2910	2910	2910	0
377	20240626	131900	44557735	2910	2910	2910	2910	0
378	20240626	131800	44557735	2910	2895	2910	2895	71
379	20240626	131700	44352025	2900	2900	2900	2900	0
380	20240626	131600	44352025	2900	2900	2900	2900	206
381	20240626	131500	43754625	2910	2910	2910	2910	0
382	20240626	131400	43754625	2910	2900	2910	2900	258
383	20240626	131300	43006325	2910	2900	2910	2900	386
384	20240626	131200	41886805	2910	2910	2910	2910	0
385	20240626	131100	41886805	2910	2910	2910	2910	0
386	20240626	131000	41886805	2910	2910	2910	2910	0
387	20240626	130900	41886805	2910	2910	2910	2910	0
388	20240626	130800	41886805	2910	2910	2910	2910	0
389	20240626	130700	41886805	2910	2910	2910	2910	0
390	20240626	130600	41886805	2910	2910	2910	2910	1
391	20240626	130500	41883895	2910	2910	2910	2910	0
392	20240626	130400	41883895	2910	2910	2910	2910	0
393	20240626	130300	41883895	2910	2905	2910	2905	136
394	20240626	130200	41488810	2910	2910	2910	2910	0
395	20240626	130100	41488810	2910	2910	2910	2910	0
396	20240626	130000	41488810	2910	2910	2910	2910	0
397	20240626	125900	41488810	2910	2910	2910	2910	0
398	20240626	125800	41488810	2910	2910	2910	2910	0
399	20240626	125700	41488810	2910	2910	2910	2910	0
400	20240626	125600	41488810	2910	2910	2910	2910	0
401	20240626	125500	41488810	2910	2910	2910	2910	0
402	20240626	125400	41488810	2910	2910	2910	2910	0
403	20240626	125300	41488810	2910	2910	2910	2910	1
404	20240626	125200	41485900	2910	2910	2910	2910	0
405	20240626	125100	41485900	2910	2910	2910	2910	0
406	20240626	125000	41485900	2910	2910	2910	2910	0
407	20240626	124900	41485900	2910	2910	2910	2910	0
408	20240626	124800	41485900	2910	2910	2910	2910	4
409	20240626	124700	41474260	2910	2910	2910	2910	10
410	20240626	124600	41445160	2910	2910	2910	2910	3
411	20240626	124500	41436430	2910	2910	2910	2910	0
412	20240626	124400	41436430	2910	2910	2910	2910	0
413	20240626	124300	41436430	2910	2910	2910	2910	0
414	20240626	124200	41436430	2910	2910	2910	2910	0
415	20240626	124100	41436430	2910	2910	2910	2910	0
416	20240626	124000	41436430	2910	2910	2910	2910	0
417	20240626	123900	41436430	2910	2910	2910	2910	0
418	20240626	123800	41436430	2910	2910	2910	2910	0
419	20240626	123700	41436430	2910	2910	2910	2910	0
420	20240626	123600	41436430	2910	2910	2910	2910	0
421	20240626	123500	41436430	2910	2910	2910	2910	0
422	20240626	123400	41436430	2910	2910	2910	2910	0
423	20240626	123300	41436430	2910	2910	2910	2910	13
424	20240626	123200	41398600	2905	2905	2905	2905	0
425	20240626	123100	41398600	2905	2905	2905	2905	1
426	20240626	123000	41395695	2910	2910	2910	2910	0
427	20240626	122900	41395695	2910	2910	2910	2910	0
428	20240626	122800	41395695	2910	2910	2910	2910	0
429	20240626	122700	41395695	2910	2910	2910	2910	1
430	20240626	122600	41392785	2910	2910	2910	2910	0
431	20240626	122500	41392785	2910	2910	2910	2910	0
432	20240626	122400	41392785	2910	2910	2910	2910	0
433	20240626	122300	41392785	2910	2910	2910	2910	0
434	20240626	122200	41392785	2910	2910	2910	2910	0
435	20240626	122100	41392785	2910	2910	2910	2910	0
436	20240626	122000	41392785	2910	2910	2910	2910	0
437	20240626	121900	41392785	2910	2910	2910	2910	0
438	20240626	121800	41392785	2910	2910	2910	2910	2
439	20240626	121700	41386965	2910	2910	2910	2910	0
440	20240626	121600	41386965	2910	2910	2910	2910	0
441	20240626	121500	41386965	2910	2910	2910	2910	0
442	20240626	121400	41386965	2910	2910	2910	2910	0
443	20240626	121300	41386965	2910	2910	2910	2910	0
444	20240626	121200	41386965	2910	2910	2910	2910	0
445	20240626	121100	41386965	2910	2910	2910	2910	0
446	20240626	121000	41386965	2910	2910	2910	2910	0
447	20240626	120900	41386965	2910	2910	2910	2910	0
448	20240626	120800	41386965	2910	2910	2910	2910	0
449	20240626	120700	41386965	2910	2910	2910	2910	0
450	20240626	120600	41386965	2910	2910	2910	2910	0
451	20240626	120500	41386965	2910	2910	2910	2910	0
452	20240626	120400	41386965	2910	2910	2910	2910	0
453	20240626	120300	41386965	2910	2910	2910	2910	0
454	20240626	120200	41386965	2910	2910	2910	2910	0
455	20240626	120100	41386965	2910	2910	2910	2910	1
456	20240626	120000	41384055	2910	2910	2910	2910	0
457	20240626	115900	41384055	2910	2910	2910	2910	0
458	20240626	115800	41384055	2910	2910	2910	2910	0
459	20240626	115700	41384055	2910	2910	2910	2910	0
460	20240626	115600	41384055	2910	2910	2910	2910	0
461	20240626	115500	41384055	2910	2910	2910	2910	0
462	20240626	115400	41384055	2910	2910	2910	2910	0
463	20240626	115300	41384055	2910	2910	2910	2910	0
464	20240626	115200	41384055	2910	2910	2910	2910	0
465	20240626	115100	41384055	2910	2910	2910	2910	0
466	20240626	115000	41384055	2910	2910	2910	2910	0
467	20240626	114900	41384055	2910	2910	2910	2910	0
468	20240626	114800	41384055	2910	2910	2910	2910	3
469	20240626	114700	41375325	2910	2910	2910	2910	4
470	20240626	114600	41363685	2910	2910	2910	2910	0
471	20240626	114500	41363685	2910	2910	2910	2910	0
472	20240626	114400	41363685	2910	2910	2910	2910	0
473	20240626	114300	41363685	2910	2910	2910	2910	0
474	20240626	114200	41363685	2910	2910	2910	2910	0
475	20240626	114100	41363685	2910	2910	2910	2910	0
476	20240626	114000	41363685	2910	2910	2910	2910	0
477	20240626	113900	41363685	2910	2910	2910	2910	0
478	20240626	113800	41363685	2910	2910	2910	2910	0
479	20240626	113700	41363685	2910	2910	2910	2910	0
480	20240626	113600	41363685	2910	2910	2910	2910	0
481	20240626	113500	41363685	2910	2910	2910	2910	0
482	20240626	113400	41363685	2910	2910	2910	2910	0
483	20240626	113300	41363685	2910	2910	2910	2910	0
484	20240626	113200	41363685	2910	2910	2910	2910	0
485	20240626	113100	41363685	2910	2910	2910	2910	0
486	20240626	113000	41363685	2910	2910	2910	2910	4
487	20240626	112900	41352045	2910	2910	2910	2910	1
488	20240626	112800	41349135	2910	2910	2910	2910	0
489	20240626	112700	41349135	2910	2910	2910	2910	0
490	20240626	112600	41349135	2910	2910	2910	2910	10
491	20240626	112500	41320035	2910	2910	2910	2910	0
492	20240626	112400	41320035	2910	2910	2910	2910	0
493	20240626	112300	41320035	2910	2910	2910	2910	0
494	20240626	112200	41320035	2910	2910	2910	2910	0
495	20240626	112100	41320035	2910	2910	2910	2910	0
496	20240626	112000	41320035	2910	2910	2910	2910	0
497	20240626	111900	41320035	2910	2910	2910	2910	0
498	20240626	111800	41320035	2910	2910	2910	2910	0
499	20240626	111700	41320035	2910	2910	2910	2910	0
500	20240626	111600	41320035	2910	2910	2910	2910	0
501	20240626	111500	41320035	2910	2910	2910	2910	0
502	20240626	111400	41320035	2910	2910	2910	2910	0
503	20240626	111300	41320035	2910	2910	2910	2910	0
504	20240626	111200	41320035	2910	2910	2910	2910	0
505	20240626	111100	41320035	2910	2910	2910	2910	0
506	20240626	111000	41320035	2910	2910	2910	2910	0
507	20240626	110900	41320035	2910	2910	2910	2910	0
508	20240626	110800	41320035	2910	2910	2910	2910	0
509	20240626	110700	41320035	2910	2910	2910	2910	0
510	20240626	110600	41320035	2910	2910	2910	2910	0
511	20240626	110500	41320035	2910	2910	2910	2910	0
512	20240626	110400	41320035	2910	2910	2910	2910	0
513	20240626	110300	41320035	2910	2910	2910	2910	0
514	20240626	110200	41320035	2910	2910	2910	2910	0
515	20240626	110100	41320035	2910	2910	2910	2910	12
516	20240626	110000	41285115	2890	2895	2895	2890	955
517	20240626	105900	38523800	2900	2900	2900	2900	0
518	20240626	105800	38523800	2900	2900	2900	2900	0
519	20240626	105700	38523800	2900	2900	2900	2900	0
520	20240626	105600	38523800	2900	2900	2900	2900	0
521	20240626	105500	38523800	2900	2900	2900	2900	0
522	20240626	105400	38523800	2900	2900	2900	2900	0
523	20240626	105300	38523800	2900	2900	2900	2900	0
524	20240626	105200	38523800	2900	2900	2900	2900	10
525	20240626	105100	38494800	2895	2895	2895	2895	1
526	20240626	105000	38491905	2900	2900	2900	2900	0
527	20240626	104900	38491905	2900	2900	2900	2900	0
528	20240626	104800	38491905	2900	2900	2900	2900	0
529	20240626	104700	38491905	2900	2900	2900	2900	35
530	20240626	104600	38390405	2910	2910	2910	2910	0
531	20240626	104500	38390405	2910	2910	2910	2910	0
532	20240626	104400	38390405	2910	2910	2910	2910	0
533	20240626	104300	38390405	2910	2910	2910	2910	1
534	20240626	104200	38387495	2910	2910	2910	2910	0
535	20240626	104100	38387495	2910	2910	2910	2910	0
536	20240626	104000	38387495	2910	2910	2910	2910	13
537	20240626	103900	38349665	2895	2905	2905	2895	1349
538	20240626	103800	34443445	2905	2905	2905	2905	0
539	20240626	103700	34443445	2905	2905	2905	2905	0
540	20240626	103600	34443445	2905	2905	2905	2905	0
541	20240626	103500	34443445	2905	2905	2905	2905	0
542	20240626	103400	34443445	2905	2905	2905	2905	0
543	20240626	103300	34443445	2905	2905	2905	2905	1
544	20240626	103200	34440540	2915	2915	2915	2915	0
545	20240626	103100	34440540	2915	2915	2915	2915	0
546	20240626	103000	34440540	2915	2915	2915	2915	0
547	20240626	102900	34440540	2915	2915	2915	2915	0
548	20240626	102800	34440540	2915	2915	2915	2915	0
549	20240626	102700	34440540	2915	2915	2915	2915	10
550	20240626	102600	34411390	2910	2910	2910	2910	0
551	20240626	102500	34411390	2910	2910	2910	2910	57
552	20240626	102400	34245520	2915	2915	2915	2915	0
553	20240626	102300	34245520	2915	2915	2915	2915	0
554	20240626	102200	34245520	2915	2915	2915	2915	0
555	20240626	102100	34245520	2915	2915	2915	2915	1
556	20240626	102000	34242605	2920	2920	2920	2920	0
557	20240626	101900	34242605	2920	2920	2920	2920	0
558	20240626	101800	34242605	2920	2920	2920	2920	0
559	20240626	101700	34242605	2920	2920	2920	2920	0
560	20240626	101600	34242605	2920	2920	2920	2920	0
561	20240626	101500	34242605	2920	2920	2920	2920	0
562	20240626	101400	34242605	2920	2920	2920	2920	0
563	20240626	101300	34242605	2920	2920	2920	2920	0
564	20240626	101200	34242605	2920	2920	2920	2920	0
565	20240626	101100	34242605	2920	2920	2920	2920	0
566	20240626	101000	34242605	2920	2920	2920	2920	0
567	20240626	100900	34242605	2920	2920	2920	2920	11
568	20240626	100800	34210485	2900	2900	2900	2900	0
569	20240626	100700	34210485	2900	2900	2900	2900	0
570	20240626	100600	34210485	2900	2905	2905	2900	320
571	20240626	100500	33282330	2920	2920	2920	2920	0
572	20240626	100400	33282330	2920	2920	2920	2920	0
573	20240626	100300	33282330	2920	2910	2920	2905	101
574	20240626	100200	32988895	2920	2920	2920	2920	0
575	20240626	100100	32988895	2920	2920	2920	2920	0
576	20240626	100000	32988895	2920	2920	2920	2920	6
577	20240626	095900	32971375	2920	2920	2920	2920	2
578	20240626	095800	32965535	2920	2920	2920	2920	0
579	20240626	095700	32965535	2920	2920	2920	2920	1
580	20240626	095600	32962615	2920	2920	2920	2920	2
581	20240626	095500	32956775	2920	2920	2920	2920	1
582	20240626	095400	32953855	2920	2920	2920	2920	11
583	20240626	095300	32921735	2895	2920	2920	2895	928
584	20240626	095200	30227850	2920	2920	2920	2920	2
585	20240626	095100	30222010	2920	2920	2920	2920	0
586	20240626	095000	30222010	2920	2920	2920	2920	0
587	20240626	094900	30222010	2920	2920	2920	2920	0
588	20240626	094800	30222010	2920	2920	2920	2920	1
589	20240626	094700	30219090	2920	2920	2920	2920	0
590	20240626	094600	30219090	2920	2920	2920	2920	0
591	20240626	094500	30219090	2920	2920	2920	2920	0
592	20240626	094400	30219090	2920	2920	2920	2920	0
593	20240626	094300	30219090	2920	2920	2920	2920	7
594	20240626	094200	30198650	2925	2925	2925	2925	0
595	20240626	094100	30198650	2925	2925	2925	2925	0
596	20240626	094000	30198650	2925	2925	2925	2925	0
597	20240626	093900	30198650	2925	2925	2925	2925	0
598	20240626	093800	30198650	2925	2925	2925	2925	0
599	20240626	093700	30198650	2925	2925	2925	2925	0
600	20240626	093600	30198650	2925	2925	2925	2925	0
601	20240626	093500	30198650	2925	2925	2925	2925	0
602	20240626	093400	30198650	2925	2925	2925	2925	1
603	20240626	093300	30195725	2915	2920	2925	2915	4
604	20240626	093200	30184050	2925	2925	2925	2925	1
605	20240626	093100	30181125	2915	2915	2915	2915	0
606	20240626	093000	30181125	2915	2915	2915	2915	10
607	20240626	092900	30151975	2930	2930	2930	2930	0
608	20240626	092800	30151975	2930	2930	2930	2930	0
609	20240626	092700	30151975	2930	2930	2930	2930	0
610	20240626	092600	30151975	2930	2930	2930	2930	0
611	20240626	092500	30151975	2930	2930	2930	2930	0
612	20240626	092400	30151975	2930	2930	2930	2930	0
613	20240626	092300	30151975	2930	2930	2930	2930	0
614	20240626	092200	30151975	2930	2930	2930	2930	0
615	20240626	092100	30151975	2930	2930	2930	2930	1
616	20240626	092000	30149045	2930	2930	2930	2930	0
617	20240626	091900	30149045	2930	2930	2930	2930	0
618	20240626	091800	30149045	2930	2930	2930	2930	0
619	20240626	091700	30149045	2930	2930	2930	2930	0
620	20240626	091600	30149045	2930	2930	2930	2930	0
621	20240626	091500	30149045	2930	2930	2930	2930	0
622	20240626	091400	30149045	2930	2930	2930	2930	0
623	20240626	091300	30149045	2930	2930	2930	2930	0
624	20240626	091200	30149045	2930	2930	2930	2930	1
625	20240626	091100	30146115	2930	2930	2930	2930	3
626	20240626	091000	30137325	2930	2930	2930	2930	0
627	20240626	090900	30137325	2930	2930	2930	2930	0
628	20240626	090800	30137325	2930	2930	2930	2930	200
629	20240626	090700	29551325	2935	2935	2935	2935	0
630	20240626	090600	29551325	2935	2935	2935	2935	0
631	20240626	090500	29551325	2935	2935	2935	2935	0
632	20240626	090400	29551325	2935	2935	2935	2935	0
633	20240626	090300	29551325	2935	2935	2935	2935	0
634	20240626	090200	29551325	2935	2935	2935	2935	0
635	20240626	090100	29551325	2935	2935	2935	2935	13
636	20240626	090000	29513170	2940	2920	2940	2915	10069