KissMeData/012200/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185800	74153836	1770	1770	1770	1770	6747
3	20240626	185700	74153836	1770	1770	1770	1770	0
4	20240626	185600	74153836	1770	1770	1770	1770	0
5	20240626	185500	74153836	1770	1770	1770	1770	0
6	20240626	185400	74153836	1770	1770	1770	1770	0
7	20240626	185300	74153836	1770	1770	1770	1770	0
8	20240626	185200	74153836	1770	1770	1770	1770	0
9	20240626	185100	74153836	1770	1770	1770	1770	0
10	20240626	185000	74153836	1770	1770	1770	1770	0
11	20240626	184900	74153836	1770	1770	1770	1770	0
12	20240626	184800	74153836	1770	1770	1770	1770	0
13	20240626	184700	74153836	1770	1770	1770	1770	0
14	20240626	184600	74153836	1770	1770	1770	1770	0
15	20240626	184500	74153836	1770	1770	1770	1770	0
16	20240626	184400	74153836	1770	1770	1770	1770	0
17	20240626	184300	74153836	1770	1770	1770	1770	0
18	20240626	184200	74153836	1770	1770	1770	1770	0
19	20240626	184100	74153836	1770	1770	1770	1770	0
20	20240626	184000	74153836	1770	1770	1770	1770	0
21	20240626	183900	74153836	1770	1770	1770	1770	0
22	20240626	183800	74153836	1770	1770	1770	1770	0
23	20240626	183700	74153836	1770	1770	1770	1770	0
24	20240626	183600	74153836	1770	1770	1770	1770	0
25	20240626	183500	74153836	1770	1770	1770	1770	0
26	20240626	183400	74153836	1770	1770	1770	1770	0
27	20240626	183300	74153836	1770	1770	1770	1770	0
28	20240626	183200	74153836	1770	1770	1770	1770	0
29	20240626	183100	74153836	1770	1770	1770	1770	0
30	20240626	183000	74153836	1770	1770	1770	1770	0
31	20240626	182900	74153836	1770	1770	1770	1770	0
32	20240626	182800	74153836	1770	1770	1770	1770	6747
33	20240626	182700	74153836	1770	1770	1770	1770	0
34	20240626	182600	74153836	1770	1770	1770	1770	0
35	20240626	182500	74153836	1770	1770	1770	1770	0
36	20240626	182400	74153836	1770	1770	1770	1770	0
37	20240626	182300	74153836	1770	1770	1770	1770	0
38	20240626	182200	74153836	1770	1770	1770	1770	0
39	20240626	182100	74153836	1770	1770	1770	1770	0
40	20240626	182000	74153836	1770	1770	1770	1770	0
41	20240626	181900	74153836	1770	1770	1770	1770	0
42	20240626	181800	74153836	1770	1770	1770	1770	0
43	20240626	181700	74153836	1770	1770	1770	1770	0
44	20240626	181600	74153836	1770	1770	1770	1770	0
45	20240626	181500	74153836	1770	1770	1770	1770	0
46	20240626	181400	74153836	1770	1770	1770	1770	0
47	20240626	181300	74153836	1770	1770	1770	1770	0
48	20240626	181200	74153836	1770	1770	1770	1770	0
49	20240626	181100	74153836	1770	1770	1770	1770	0
50	20240626	181000	74153836	1770	1770	1770	1770	0
51	20240626	180900	74153836	1770	1770	1770	1770	0
52	20240626	180800	74153836	1770	1770	1770	1770	0
53	20240626	180700	74153836	1770	1770	1770	1770	0
54	20240626	180600	74153836	1770	1770	1770	1770	0
55	20240626	180500	74153836	1770	1770	1770	1770	0
56	20240626	180400	74153836	1770	1770	1770	1770	0
57	20240626	180300	74153836	1770	1770	1770	1770	0
58	20240626	180200	74153836	1770	1770	1770	1770	0
59	20240626	180100	74153836	1770	1770	1770	1770	0
60	20240626	180000	74153836	1770	1770	1770	1770	0
61	20240626	175900	74153836	1770	1770	1770	1770	0
62	20240626	175800	74153836	1770	1770	1770	1770	6747
63	20240626	175700	74153836	1770	1770	1770	1770	0
64	20240626	175600	74153836	1770	1770	1770	1770	0
65	20240626	175500	74153836	1770	1770	1770	1770	0
66	20240626	175400	74153836	1770	1770	1770	1770	0
67	20240626	175300	74153836	1770	1770	1770	1770	0
68	20240626	175200	74153836	1770	1770	1770	1770	0
69	20240626	175100	74153836	1770	1770	1770	1770	0
70	20240626	175000	74153836	1770	1770	1770	1770	0
71	20240626	174900	74153836	1770	1770	1770	1770	0
72	20240626	174800	74153836	1770	1770	1770	1770	0
73	20240626	174700	74153836	1770	1770	1770	1770	0
74	20240626	174600	74153836	1770	1770	1770	1770	0
75	20240626	174500	74153836	1770	1770	1770	1770	0
76	20240626	174400	74153836	1770	1770	1770	1770	0
77	20240626	174300	74153836	1770	1770	1770	1770	0
78	20240626	174200	74153836	1770	1770	1770	1770	0
79	20240626	174100	74153836	1770	1770	1770	1770	0
80	20240626	174000	74153836	1770	1770	1770	1770	0
81	20240626	173900	74153836	1770	1770	1770	1770	0
82	20240626	173800	74153836	1770	1770	1770	1770	0
83	20240626	173700	74153836	1770	1770	1770	1770	0
84	20240626	173600	74153836	1770	1770	1770	1770	0
85	20240626	173500	74153836	1770	1770	1770	1770	0
86	20240626	173400	74153836	1770	1770	1770	1770	0
87	20240626	173300	74153836	1770	1770	1770	1770	0
88	20240626	173200	74153836	1770	1770	1770	1770	0
89	20240626	173100	74153836	1770	1770	1770	1770	0
90	20240626	173000	74153836	1770	1770	1770	1770	0
91	20240626	172900	74153836	1770	1770	1770	1770	0
92	20240626	172800	74153836	1770	1770	1770	1770	6747
93	20240626	172700	74153836	1770	1770	1770	1770	0
94	20240626	172600	74153836	1770	1770	1770	1770	0
95	20240626	172500	74153836	1770	1770	1770	1770	0
96	20240626	172400	74153836	1770	1770	1770	1770	0
97	20240626	172300	74153836	1770	1770	1770	1770	0
98	20240626	172200	74153836	1770	1770	1770	1770	0
99	20240626	172100	74153836	1770	1770	1770	1770	0
100	20240626	172000	74153836	1770	1770	1770	1770	0
101	20240626	171900	74153836	1770	1770	1770	1770	0
102	20240626	171800	74153836	1770	1770	1770	1770	0
103	20240626	171700	74153836	1770	1770	1770	1770	0
104	20240626	171600	74153836	1770	1770	1770	1770	0
105	20240626	171500	74153836	1770	1770	1770	1770	0
106	20240626	171400	74153836	1770	1770	1770	1770	0
107	20240626	171300	74153836	1770	1770	1770	1770	0
108	20240626	171200	74153836	1770	1770	1770	1770	0
109	20240626	171100	74153836	1770	1770	1770	1770	0
110	20240626	171000	74153836	1770	1770	1770	1770	0
111	20240626	170900	74153836	1770	1770	1770	1770	0
112	20240626	170800	74153836	1770	1770	1770	1770	0
113	20240626	170700	74153836	1770	1770	1770	1770	0
114	20240626	170600	74153836	1770	1770	1770	1770	0
115	20240626	170500	74153836	1770	1770	1770	1770	0
116	20240626	170400	74153836	1770	1770	1770	1770	0
117	20240626	170300	74153836	1770	1770	1770	1770	0
118	20240626	170200	74153836	1770	1770	1770	1770	0
119	20240626	170100	74153836	1770	1770	1770	1770	0
120	20240626	170000	74153836	1770	1770	1770	1770	0
121	20240626	165900	74153836	1770	1770	1770	1770	0
122	20240626	165800	74153836	1770	1770	1770	1770	6747
123	20240626	165700	74153836	1770	1770	1770	1770	0
124	20240626	165600	74153836	1770	1770	1770	1770	0
125	20240626	165500	74153836	1770	1770	1770	1770	0
126	20240626	165400	74153836	1770	1770	1770	1770	0
127	20240626	165300	74153836	1770	1770	1770	1770	0
128	20240626	165200	74153836	1770	1770	1770	1770	0
129	20240626	165100	74153836	1770	1770	1770	1770	0
130	20240626	165000	74153836	1770	1770	1770	1770	0
131	20240626	164900	74153836	1770	1770	1770	1770	0
132	20240626	164800	74153836	1770	1770	1770	1770	0
133	20240626	164700	74153836	1770	1770	1770	1770	0
134	20240626	164600	74153836	1770	1770	1770	1770	0
135	20240626	164500	74153836	1770	1770	1770	1770	0
136	20240626	164400	74153836	1770	1770	1770	1770	0
137	20240626	164300	74153836	1770	1770	1770	1770	0
138	20240626	164200	74153836	1770	1770	1770	1770	0
139	20240626	164100	74153836	1770	1770	1770	1770	0
140	20240626	164000	74153836	1770	1770	1770	1770	0
141	20240626	163900	74153836	1770	1770	1770	1770	0
142	20240626	163800	74153836	1770	1770	1770	1770	0
143	20240626	163700	74153836	1770	1770	1770	1770	0
144	20240626	163600	74153836	1770	1770	1770	1770	0
145	20240626	163500	74153836	1770	1770	1770	1770	0
146	20240626	163400	74153836	1770	1770	1770	1770	0
147	20240626	163300	74153836	1770	1770	1770	1770	0
148	20240626	163200	74153836	1770	1770	1770	1770	0
149	20240626	163100	74153836	1770	1770	1770	1770	0
150	20240626	163000	74153836	1770	1770	1770	1770	0
151	20240626	162900	74153836	1770	1770	1770	1770	0
152	20240626	162800	74153836	1770	1770	1770	1770	6747
153	20240626	162700	74153836	1770	1770	1770	1770	0
154	20240626	162600	74153836	1770	1770	1770	1770	0
155	20240626	162500	74153836	1770	1770	1770	1770	0
156	20240626	162400	74153836	1770	1770	1770	1770	0
157	20240626	162300	74153836	1770	1770	1770	1770	0
158	20240626	162200	74153836	1770	1770	1770	1770	0
159	20240626	162100	74153836	1770	1770	1770	1770	0
160	20240626	162000	74153836	1770	1770	1770	1770	0
161	20240626	161900	74153836	1770	1770	1770	1770	0
162	20240626	161800	74153836	1770	1770	1770	1770	0
163	20240626	161700	74153836	1770	1770	1770	1770	0
164	20240626	161600	74153836	1770	1770	1770	1770	0
165	20240626	161500	74153836	1770	1770	1770	1770	0
166	20240626	161400	74153836	1770	1770	1770	1770	0
167	20240626	161300	74153836	1770	1770	1770	1770	0
168	20240626	161200	74153836	1770	1770	1770	1770	0
169	20240626	161100	74153836	1770	1770	1770	1770	0
170	20240626	161000	74153836	1770	1770	1770	1770	0
171	20240626	160900	74153836	1770	1770	1770	1770	0
172	20240626	160800	74153836	1770	1770	1770	1770	0
173	20240626	160700	74153836	1770	1770	1770	1770	0
174	20240626	160600	74153836	1770	1770	1770	1770	0
175	20240626	160500	74153836	1770	1770	1770	1770	0
176	20240626	160400	74153836	1770	1770	1770	1770	0
177	20240626	160300	74153836	1770	1770	1770	1770	0
178	20240626	160200	74153836	1770	1770	1770	1770	0
179	20240626	160100	74153836	1770	1770	1770	1770	0
180	20240626	160000	74153836	1770	1770	1770	1770	0
181	20240626	155900	74153836	1770	1770	1770	1770	0
182	20240626	155800	74153836	1770	1770	1770	1770	6747
183	20240626	155700	74153836	1770	1770	1770	1770	0
184	20240626	155600	74153836	1770	1770	1770	1770	0
185	20240626	155500	74153836	1770	1770	1770	1770	0
186	20240626	155400	74153836	1770	1770	1770	1770	0
187	20240626	155300	74153836	1770	1770	1770	1770	0
188	20240626	155200	74153836	1770	1770	1770	1770	0
189	20240626	155100	74153836	1770	1770	1770	1770	0
190	20240626	155000	74153836	1770	1770	1770	1770	0
191	20240626	154900	74153836	1770	1770	1770	1770	0
192	20240626	154800	74153836	1770	1770	1770	1770	0
193	20240626	154700	74153836	1770	1770	1770	1770	0
194	20240626	154600	74153836	1770	1770	1770	1770	0
195	20240626	154500	74153836	1770	1770	1770	1770	0
196	20240626	154400	74153836	1770	1770	1770	1770	0
197	20240626	154300	74153836	1770	1770	1770	1770	0
198	20240626	154200	74153836	1770	1770	1770	1770	0
199	20240626	154100	74153836	1770	1770	1770	1770	0
200	20240626	154000	74153836	1770	1770	1770	1770	0
201	20240626	153900	74153836	1770	1770	1770	1770	0
202	20240626	153800	74153836	1770	1770	1770	1770	0
203	20240626	153700	74153836	1770	1770	1770	1770	0
204	20240626	153600	74153836	1770	1770	1770	1770	0
205	20240626	153500	74153836	1770	1770	1770	1770	0
206	20240626	153400	74153836	1770	1770	1770	1770	0
207	20240626	153300	74153836	1770	1770	1770	1770	0
208	20240626	153200	74153836	1770	1770	1770	1770	0
209	20240626	153100	74153836	1770	1770	1770	1770	0
210	20240626	153000	74153836	1770	1770	1770	1770	6747
211	20240626	152900	62211646	1780	1780	1780	1780	0
212	20240626	152800	62211646	1780	1780	1780	1780	0
213	20240626	152700	62211646	1780	1780	1780	1780	0
214	20240626	152600	62211646	1780	1780	1780	1780	0
215	20240626	152500	62211646	1780	1780	1780	1780	0
216	20240626	152400	62211646	1780	1780	1780	1780	0
217	20240626	152300	62211646	1780	1780	1780	1780	0
218	20240626	152200	62211646	1780	1780	1780	1780	0
219	20240626	152100	62211646	1780	1780	1780	1780	0
220	20240626	152000	62211646	1780	1780	1780	1780	0
221	20240626	151900	62211646	1780	1780	1780	1780	1
222	20240626	151800	62209866	1773	1773	1773	1773	0
223	20240626	151700	62209866	1773	1773	1773	1773	60
224	20240626	151600	62103486	1780	1780	1780	1780	0
225	20240626	151500	62103486	1780	1780	1780	1780	0
226	20240626	151400	62103486	1780	1780	1780	1780	0
227	20240626	151300	62103486	1780	1780	1780	1780	0
228	20240626	151200	62103486	1780	1780	1780	1780	0
229	20240626	151100	62103486	1780	1780	1780	1780	0
230	20240626	151000	62103486	1780	1780	1780	1774	52
231	20240626	150900	62011058	1774	1776	1776	1774	90
232	20240626	150800	61851337	1780	1780	1780	1780	26
233	20240626	150700	61805057	1780	1780	1780	1780	0
234	20240626	150600	61805057	1780	1780	1780	1780	0
235	20240626	150500	61805057	1780	1777	1780	1777	36
236	20240626	150400	61741021	1780	1780	1780	1780	22
237	20240626	150300	61701861	1780	1780	1780	1780	0
238	20240626	150200	61701861	1780	1780	1780	1780	0
239	20240626	150100	61701861	1780	1780	1780	1780	0
240	20240626	150000	61701861	1780	1780	1780	1780	272
241	20240626	145900	61217701	1780	1780	1780	1780	2
242	20240626	145800	61214141	1781	1781	1781	1781	0
243	20240626	145700	61214141	1781	1781	1781	1781	0
244	20240626	145600	61214141	1781	1781	1781	1781	0
245	20240626	145500	61214141	1781	1781	1781	1781	0
246	20240626	145400	61214141	1781	1781	1781	1781	0
247	20240626	145300	61214141	1781	1781	1781	1781	76
248	20240626	145200	61078785	1782	1782	1782	1782	0
249	20240626	145100	61078785	1782	1782	1782	1782	0
250	20240626	145000	61078785	1782	1782	1782	1782	0
251	20240626	144900	61078785	1782	1782	1782	1782	0
252	20240626	144800	61078785	1782	1780	1782	1780	109
253	20240626	144700	60884567	1783	1783	1783	1783	0
254	20240626	144600	60884567	1783	1783	1783	1783	0
255	20240626	144500	60884567	1783	1783	1783	1783	0
256	20240626	144400	60884567	1783	1783	1783	1783	0
257	20240626	144300	60884567	1783	1783	1783	1783	0
258	20240626	144200	60884567	1783	1783	1783	1783	0
259	20240626	144100	60884567	1783	1783	1783	1783	0
260	20240626	144000	60884567	1783	1783	1783	1783	0
261	20240626	143900	60884567	1783	1783	1783	1783	0
262	20240626	143800	60884567	1783	1783	1783	1783	0
263	20240626	143700	60884567	1783	1783	1783	1783	10
264	20240626	143600	60866737	1776	1776	1776	1776	0
265	20240626	143500	60866737	1776	1776	1776	1776	0
266	20240626	143400	60866737	1776	1776	1776	1776	1
267	20240626	143300	60864961	1783	1783	1783	1783	0
268	20240626	143200	60864961	1783	1783	1783	1783	0
269	20240626	143100	60864961	1783	1783	1783	1783	10
270	20240626	143000	60847131	1782	1782	1782	1782	9
271	20240626	142900	60831093	1783	1783	1783	1783	0
272	20240626	142800	60831093	1783	1783	1783	1783	0
273	20240626	142700	60831093	1783	1783	1783	1783	0
274	20240626	142600	60831093	1783	1783	1783	1783	0
275	20240626	142500	60831093	1783	1783	1783	1783	0
276	20240626	142400	60831093	1783	1783	1783	1783	3
277	20240626	142300	60825744	1783	1783	1783	1783	0
278	20240626	142200	60825744	1783	1783	1783	1783	0
279	20240626	142100	60825744	1783	1783	1783	1783	0
280	20240626	142000	60825744	1783	1783	1783	1783	0
281	20240626	141900	60825744	1783	1783	1783	1783	10
282	20240626	141800	60807914	1780	1780	1780	1780	0
283	20240626	141700	60807914	1780	1780	1780	1780	956
284	20240626	141600	59106234	1783	1783	1783	1783	0
285	20240626	141500	59106234	1783	1783	1783	1783	0
286	20240626	141400	59106234	1783	1783	1783	1783	0
287	20240626	141300	59106234	1783	1783	1783	1783	0
288	20240626	141200	59106234	1783	1783	1783	1783	0
289	20240626	141100	59106234	1783	1783	1783	1783	5
290	20240626	141000	59097319	1782	1782	1782	1782	100
291	20240626	140900	58919119	1782	1782	1782	1782	0
292	20240626	140800	58919119	1782	1782	1782	1782	0
293	20240626	140700	58919119	1782	1782	1782	1782	0
294	20240626	140600	58919119	1782	1782	1782	1782	0
295	20240626	140500	58919119	1782	1775	1782	1775	226
296	20240626	140400	58517334	1779	1775	1779	1775	110
297	20240626	140300	58322044	1775	1775	1775	1775	0
298	20240626	140200	58322044	1775	1775	1775	1775	0
299	20240626	140100	58322044	1775	1775	1775	1775	0
300	20240626	140000	58322044	1775	1775	1775	1775	1
301	20240626	135900	58320269	1779	1778	1779	1778	150
302	20240626	135800	58053550	1775	1775	1775	1775	0
303	20240626	135700	58053550	1775	1775	1775	1775	213
304	20240626	135600	57675475	1774	1774	1774	1774	0
305	20240626	135500	57675475	1774	1774	1774	1774	701
306	20240626	135400	56431901	1774	1774	1774	1774	0
307	20240626	135300	56431901	1774	1774	1774	1774	30
308	20240626	135200	56378681	1768	1768	1768	1768	10
309	20240626	135100	56361001	1768	1768	1768	1768	0
310	20240626	135000	56361001	1768	1768	1768	1768	0
311	20240626	134900	56361001	1768	1768	1768	1768	0
312	20240626	134800	56361001	1768	1768	1768	1768	0
313	20240626	134700	56361001	1768	1768	1768	1768	0
314	20240626	134600	56361001	1768	1768	1768	1768	0
315	20240626	134500	56361001	1768	1768	1768	1768	7
316	20240626	134400	56348625	1775	1775	1775	1775	0
317	20240626	134300	56348625	1775	1775	1775	1775	0
318	20240626	134200	56348625	1775	1775	1775	1775	1
319	20240626	134100	56346850	1775	1775	1775	1775	0
320	20240626	134000	56346850	1775	1775	1775	1775	0
321	20240626	133900	56346850	1775	1775	1775	1775	42
322	20240626	133800	56272300	1775	1775	1775	1775	100
323	20240626	133700	56094800	1775	1775	1775	1775	0
324	20240626	133600	56094800	1775	1775	1775	1775	0
325	20240626	133500	56094800	1775	1775	1775	1775	0
326	20240626	133400	56094800	1775	1775	1775	1775	0
327	20240626	133300	56094800	1775	1775	1775	1775	0
328	20240626	133200	56094800	1775	1775	1775	1775	0
329	20240626	133100	56094800	1775	1775	1775	1775	0
330	20240626	133000	56094800	1775	1775	1775	1775	0
331	20240626	132900	56094800	1775	1775	1775	1775	0
332	20240626	132800	56094800	1775	1775	1775	1775	0
333	20240626	132700	56094800	1775	1775	1775	1775	0
334	20240626	132600	56094800	1775	1775	1775	1775	20
335	20240626	132500	56059300	1766	1766	1766	1766	0
336	20240626	132400	56059300	1766	1766	1766	1766	0
337	20240626	132300	56059300	1766	1766	1766	1766	0
338	20240626	132200	56059300	1766	1766	1766	1766	0
339	20240626	132100	56059300	1766	1770	1770	1766	10
340	20240626	132000	56041630	1775	1775	1775	1775	0
341	20240626	131900	56041630	1775	1775	1775	1775	0
342	20240626	131800	56041630	1775	1775	1775	1775	0
343	20240626	131700	56041630	1775	1775	1775	1775	0
344	20240626	131600	56041630	1775	1771	1775	1767	6905
345	20240626	131500	43837549	1772	1772	1772	1772	0
346	20240626	131400	43837549	1772	1774	1774	1772	1824
347	20240626	131300	40605097	1775	1775	1775	1775	0
348	20240626	131200	40605097	1775	1775	1775	1775	0
349	20240626	131100	40605097	1775	1775	1775	1775	0
350	20240626	131000	40605097	1775	1775	1775	1775	4
351	20240626	130900	40597997	1775	1775	1775	1775	0
352	20240626	130800	40597997	1775	1775	1775	1775	0
353	20240626	130700	40597997	1775	1775	1775	1775	0
354	20240626	130600	40597997	1775	1775	1775	1775	0
355	20240626	130500	40597997	1775	1775	1775	1775	0
356	20240626	130400	40597997	1775	1775	1775	1775	10
357	20240626	130300	40580247	1773	1773	1773	1773	0
358	20240626	130200	40580247	1773	1773	1773	1773	0
359	20240626	130100	40580247	1773	1773	1773	1773	0
360	20240626	130000	40580247	1773	1773	1773	1773	0
361	20240626	125900	40580247	1773	1773	1773	1773	0
362	20240626	125800	40580247	1773	1773	1773	1773	0
363	20240626	125700	40580247	1773	1773	1773	1773	0
364	20240626	125600	40580247	1773	1773	1773	1773	0
365	20240626	125500	40580247	1773	1773	1773	1773	0
366	20240626	125400	40580247	1773	1775	1775	1773	565
367	20240626	125300	39578498	1775	1775	1775	1775	0
368	20240626	125200	39578498	1775	1775	1775	1775	0
369	20240626	125100	39578498	1775	1775	1775	1775	0
370	20240626	125000	39578498	1775	1775	1775	1775	0
371	20240626	124900	39578498	1775	1775	1775	1775	0
372	20240626	124800	39578498	1775	1775	1775	1775	76
373	20240626	124700	39443598	1775	1775	1775	1775	0
374	20240626	124600	39443598	1775	1775	1775	1775	0
375	20240626	124500	39443598	1775	1775	1775	1775	0
376	20240626	124400	39443598	1775	1775	1775	1775	0
377	20240626	124300	39443598	1775	1775	1775	1775	0
378	20240626	124200	39443598	1775	1775	1775	1775	0
379	20240626	124100	39443598	1775	1775	1775	1775	0
380	20240626	124000	39443598	1775	1775	1775	1775	0
381	20240626	123900	39443598	1775	1775	1775	1775	0
382	20240626	123800	39443598	1775	1775	1775	1775	0
383	20240626	123700	39443598	1775	1775	1775	1775	0
384	20240626	123600	39443598	1775	1775	1775	1775	1
385	20240626	123500	39441823	1773	1773	1773	1773	0
386	20240626	123400	39441823	1773	1774	1774	1773	582
387	20240626	123300	38409917	1775	1775	1775	1775	20
388	20240626	123200	38374417	1775	1775	1775	1775	0
389	20240626	123100	38374417	1775	1775	1775	1775	0
390	20240626	123000	38374417	1775	1775	1775	1775	0
391	20240626	122900	38374417	1775	1775	1775	1775	0
392	20240626	122800	38374417	1775	1775	1775	1775	0
393	20240626	122700	38374417	1775	1775	1775	1775	50
394	20240626	122600	38285667	1780	1779	1780	1779	3213
395	20240626	122500	32566827	1775	1775	1775	1775	0
396	20240626	122400	32566827	1775	1775	1775	1775	0
397	20240626	122300	32566827	1775	1775	1775	1775	18
398	20240626	122200	32534877	1776	1776	1776	1776	10
399	20240626	122100	32517117	1780	1780	1780	1780	0
400	20240626	122000	32517117	1780	1780	1780	1780	0
401	20240626	121900	32517117	1780	1780	1780	1780	0
402	20240626	121800	32517117	1780	1780	1780	1780	0
403	20240626	121700	32517117	1780	1780	1780	1780	0
404	20240626	121600	32517117	1780	1780	1780	1780	0
405	20240626	121500	32517117	1780	1780	1780	1780	0
406	20240626	121400	32517117	1780	1780	1780	1780	0
407	20240626	121300	32517117	1780	1780	1780	1780	0
408	20240626	121200	32517117	1780	1780	1780	1780	0
409	20240626	121100	32517117	1780	1780	1780	1780	0
410	20240626	121000	32517117	1780	1780	1780	1780	0
411	20240626	120900	32517117	1780	1780	1780	1780	0
412	20240626	120800	32517117	1780	1775	1780	1775	50
413	20240626	120700	32428327	1775	1775	1775	1775	50
414	20240626	120600	32339577	1775	1775	1775	1775	0
415	20240626	120500	32339577	1775	1775	1775	1775	0
416	20240626	120400	32339577	1775	1775	1775	1775	0
417	20240626	120300	32339577	1775	1775	1775	1775	0
418	20240626	120200	32339577	1775	1775	1775	1775	0
419	20240626	120100	32339577	1775	1775	1775	1775	0
420	20240626	120000	32339577	1775	1775	1775	1775	0
421	20240626	115900	32339577	1775	1775	1775	1775	0
422	20240626	115800	32339577	1775	1775	1775	1775	0
423	20240626	115700	32339577	1775	1775	1775	1775	0
424	20240626	115600	32339577	1775	1775	1775	1775	2
425	20240626	115500	32336027	1775	1775	1775	1775	0
426	20240626	115400	32336027	1775	1775	1775	1775	0
427	20240626	115300	32336027	1775	1775	1775	1775	0
428	20240626	115200	32336027	1775	1775	1775	1775	0
429	20240626	115100	32336027	1775	1775	1775	1775	0
430	20240626	115000	32336027	1775	1775	1775	1775	0
431	20240626	114900	32336027	1775	1775	1775	1775	1
432	20240626	114800	32334252	1774	1774	1774	1774	0
433	20240626	114700	32334252	1774	1774	1774	1774	0
434	20240626	114600	32334252	1774	1774	1774	1774	0
435	20240626	114500	32334252	1774	1774	1774	1774	249
436	20240626	114400	31892526	1774	1774	1774	1774	251
437	20240626	114300	31447252	1774	1774	1774	1774	0
438	20240626	114200	31447252	1774	1774	1774	1774	2500
439	20240626	114100	27012252	1774	1774	1774	1774	0
440	20240626	114000	27012252	1774	1774	1774	1774	20
441	20240626	113900	26976772	1774	1774	1774	1774	30
442	20240626	113800	26923552	1775	1775	1775	1775	0
443	20240626	113700	26923552	1775	1775	1775	1775	0
444	20240626	113600	26923552	1775	1775	1775	1775	5
445	20240626	113500	26914677	1773	1773	1773	1773	0
446	20240626	113400	26914677	1773	1773	1773	1773	0
447	20240626	113300	26914677	1773	1773	1773	1773	0
448	20240626	113200	26914677	1773	1773	1773	1773	15
449	20240626	113100	26888082	1773	1773	1773	1773	4
450	20240626	113000	26880990	1773	1773	1773	1773	0
451	20240626	112900	26880990	1773	1773	1773	1773	0
452	20240626	112800	26880990	1773	1773	1773	1773	0
453	20240626	112700	26880990	1773	1773	1773	1773	0
454	20240626	112600	26880990	1773	1773	1773	1773	0
455	20240626	112500	26880990	1773	1773	1773	1773	0
456	20240626	112400	26880990	1773	1773	1773	1773	0
457	20240626	112300	26880990	1773	1773	1773	1773	0
458	20240626	112200	26880990	1773	1773	1773	1773	0
459	20240626	112100	26880990	1773	1773	1773	1773	0
460	20240626	112000	26880990	1773	1773	1773	1773	95
461	20240626	111900	26712555	1772	1772	1772	1772	0
462	20240626	111800	26712555	1772	1772	1772	1772	0
463	20240626	111700	26712555	1772	1772	1772	1772	0
464	20240626	111600	26712555	1772	1772	1772	1772	0
465	20240626	111500	26712555	1772	1772	1772	1772	0
466	20240626	111400	26712555	1772	1772	1772	1772	0
467	20240626	111300	26712555	1772	1772	1772	1772	3750
468	20240626	111200	20067555	1772	1773	1773	1772	100
469	20240626	111100	19890323	1772	1772	1772	1772	0
470	20240626	111000	19890323	1772	1772	1772	1772	0
471	20240626	110900	19890323	1772	1772	1772	1772	0
472	20240626	110800	19890323	1772	1772	1772	1772	0
473	20240626	110700	19890323	1772	1772	1772	1772	0
474	20240626	110600	19890323	1772	1772	1772	1772	0
475	20240626	110500	19890323	1772	1772	1772	1772	0
476	20240626	110400	19890323	1772	1775	1775	1772	296
477	20240626	110300	19365617	1782	1782	1782	1782	1
478	20240626	110200	19363835	1775	1775	1775	1775	0
479	20240626	110100	19363835	1775	1775	1775	1775	0
480	20240626	110000	19363835	1775	1775	1775	1775	0
481	20240626	105900	19363835	1775	1775	1775	1775	0
482	20240626	105800	19363835	1775	1775	1775	1775	0
483	20240626	105700	19363835	1775	1775	1775	1775	0
484	20240626	105600	19363835	1775	1775	1775	1775	0
485	20240626	105500	19363835	1775	1775	1775	1775	54
486	20240626	105400	19267985	1775	1775	1775	1775	6
487	20240626	105300	19257335	1780	1780	1780	1780	0
488	20240626	105200	19257335	1780	1780	1780	1780	0
489	20240626	105100	19257335	1780	1780	1780	1780	10
490	20240626	105000	19239535	1780	1780	1780	1780	0
491	20240626	104900	19239535	1780	1780	1780	1780	0
492	20240626	104800	19239535	1780	1778	1780	1778	11
493	20240626	104700	19219971	1778	1778	1778	1778	0
494	20240626	104600	19219971	1778	1778	1778	1778	0
495	20240626	104500	19219971	1778	1778	1778	1778	0
496	20240626	104400	19219971	1778	1778	1778	1778	0
497	20240626	104300	19219971	1778	1778	1778	1778	0
498	20240626	104200	19219971	1778	1778	1778	1778	0
499	20240626	104100	19219971	1778	1778	1778	1778	0
500	20240626	104000	19219971	1778	1778	1778	1778	0
501	20240626	103900	19219971	1778	1778	1778	1778	0
502	20240626	103800	19219971	1778	1778	1778	1778	2
503	20240626	103700	19216415	1779	1779	1779	1779	7
504	20240626	103600	19203962	1779	1779	1779	1779	0
505	20240626	103500	19203962	1779	1779	1779	1779	0
506	20240626	103400	19203962	1779	1779	1779	1779	1
507	20240626	103300	19202183	1782	1782	1782	1782	0
508	20240626	103200	19202183	1782	1780	1782	1780	2
509	20240626	103100	19198621	1782	1782	1782	1782	0
510	20240626	103000	19198621	1782	1782	1782	1782	0
511	20240626	102900	19198621	1782	1782	1782	1782	0
512	20240626	102800	19198621	1782	1777	1782	1774	1711
513	20240626	102700	16161309	1778	1778	1778	1778	0
514	20240626	102600	16161309	1778	1778	1778	1778	0
515	20240626	102500	16161309	1778	1778	1778	1778	0
516	20240626	102400	16161309	1778	1779	1779	1778	1654
517	20240626	102300	13220344	1780	1780	1780	1780	459
518	20240626	102200	12403324	1781	1781	1781	1781	0
519	20240626	102100	12403324	1781	1781	1781	1781	34
520	20240626	102000	12342770	1781	1781	1781	1781	584
521	20240626	101900	11302666	1782	1782	1782	1782	0
522	20240626	101800	11302666	1782	1782	1782	1782	0
523	20240626	101700	11302666	1782	1782	1782	1782	0
524	20240626	101600	11302666	1782	1782	1782	1782	0
525	20240626	101500	11302666	1782	1782	1782	1782	1000
526	20240626	101400	9520666	1781	1781	1781	1781	0
527	20240626	101300	9520666	1781	1781	1781	1781	4
528	20240626	101200	9513542	1781	1781	1781	1781	0
529	20240626	101100	9513542	1781	1784	1784	1781	11
530	20240626	101000	9493921	1780	1780	1780	1780	0
531	20240626	100900	9493921	1780	1780	1780	1780	0
532	20240626	100800	9493921	1780	1780	1780	1780	0
533	20240626	100700	9493921	1780	1780	1780	1780	0
534	20240626	100600	9493921	1780	1780	1780	1780	0
535	20240626	100500	9493921	1780	1780	1780	1780	0
536	20240626	100400	9493921	1780	1783	1783	1780	20
537	20240626	100300	9458303	1784	1784	1784	1784	0
538	20240626	100200	9458303	1784	1784	1784	1784	0
539	20240626	100100	9458303	1784	1785	1785	1784	504
540	20240626	100000	8559081	1785	1785	1785	1785	100
541	20240626	095900	8380581	1786	1786	1786	1786	113
542	20240626	095800	8178763	1786	1786	1786	1786	0
543	20240626	095700	8178763	1786	1786	1786	1786	10
544	20240626	095600	8160903	1786	1786	1786	1786	0
545	20240626	095500	8160903	1786	1786	1786	1786	0
546	20240626	095400	8160903	1786	1786	1786	1786	0
547	20240626	095300	8160903	1786	1786	1786	1786	0
548	20240626	095200	8160903	1786	1786	1786	1786	38
549	20240626	095100	8093035	1787	1787	1787	1787	1
550	20240626	095000	8091248	1787	1787	1787	1787	0
551	20240626	094900	8091248	1787	1787	1787	1787	3
552	20240626	094800	8085887	1791	1791	1791	1791	0
553	20240626	094700	8085887	1791	1791	1791	1791	6
554	20240626	094600	8075141	1791	1791	1791	1791	6
555	20240626	094500	8064395	1791	1791	1791	1791	0
556	20240626	094400	8064395	1791	1791	1791	1791	1
557	20240626	094300	8062604	1791	1791	1791	1791	1
558	20240626	094200	8060813	1785	1785	1785	1785	0
559	20240626	094100	8060813	1785	1785	1785	1785	0
560	20240626	094000	8060813	1785	1785	1785	1785	0
561	20240626	093900	8060813	1785	1785	1785	1785	0
562	20240626	093800	8060813	1785	1785	1785	1785	0
563	20240626	093700	8060813	1785	1785	1785	1785	29
564	20240626	093600	8009048	1784	1784	1784	1784	5
565	20240626	093500	8000128	1786	1786	1786	1786	0
566	20240626	093400	8000128	1786	1784	1786	1784	81
567	20240626	093300	7855622	1784	1784	1784	1784	130
568	20240626	093200	7623702	1784	1784	1784	1784	0
569	20240626	093100	7623702	1784	1784	1784	1784	0
570	20240626	093000	7623702	1784	1784	1784	1784	0
571	20240626	092900	7623702	1784	1784	1784	1784	420
572	20240626	092800	6874422	1785	1785	1785	1785	2
573	20240626	092700	6870852	1785	1785	1785	1785	202
574	20240626	092600	6510282	1785	1785	1785	1785	0
575	20240626	092500	6510282	1785	1785	1785	1785	0
576	20240626	092400	6510282	1785	1785	1785	1784	215
577	20240626	092300	6126528	1785	1785	1785	1785	7
578	20240626	092200	6114033	1785	1785	1785	1784	97
579	20240626	092100	5940889	1784	1785	1785	1784	101
580	20240626	092000	5760704	1784	1784	1784	1784	0
581	20240626	091900	5760704	1784	1784	1784	1784	0
582	20240626	091800	5760704	1784	1786	1786	1784	267
583	20240626	091700	5283846	1786	1786	1786	1786	0
584	20240626	091600	5283846	1786	1787	1787	1786	118
585	20240626	091500	5072981	1794	1790	1794	1788	4
586	20240626	091400	5065815	1796	1796	1796	1796	0
587	20240626	091300	5065815	1796	1796	1796	1796	0
588	20240626	091200	5065815	1796	1775	1796	1774	317
589	20240626	091100	4503419	1794	1794	1794	1794	1000
590	20240626	091000	2709419	1796	1796	1796	1796	0
591	20240626	090900	2709419	1796	1794	1796	1794	3
592	20240626	090800	2704034	1773	1773	1773	1773	2
593	20240626	090700	2700488	1797	1797	1797	1797	200
594	20240626	090600	2341088	1797	1797	1797	1797	12
595	20240626	090500	2319524	1797	1796	1797	1796	100
596	20240626	090400	2139836	1800	1800	1800	1800	0
597	20240626	090300	2139836	1800	1800	1800	1800	0
598	20240626	090200	2139836	1800	1800	1800	1800	0
599	20240626	090100	2139836	1800	1800	1800	1800	1
600	20240626	090000	2138036	1772	1800	1800	1772	1188