KissMeData/036420/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192000	134171790	11690	11690	11690	11690	1203
3	20240626	191900	134171790	11690	11690	11690	11690	0
4	20240626	191800	134171790	11690	11690	11690	11690	0
5	20240626	191700	134171790	11690	11690	11690	11690	0
6	20240626	191600	134171790	11690	11690	11690	11690	0
7	20240626	191500	134171790	11690	11690	11690	11690	0
8	20240626	191400	134171790	11690	11690	11690	11690	0
9	20240626	191300	134171790	11690	11690	11690	11690	0
10	20240626	191200	134171790	11690	11690	11690	11690	0
11	20240626	191100	134171790	11690	11690	11690	11690	0
12	20240626	191000	134171790	11690	11690	11690	11690	0
13	20240626	190900	134171790	11690	11690	11690	11690	0
14	20240626	190800	134171790	11690	11690	11690	11690	0
15	20240626	190700	134171790	11690	11690	11690	11690	0
16	20240626	190600	134171790	11690	11690	11690	11690	0
17	20240626	190500	134171790	11690	11690	11690	11690	0
18	20240626	190400	134171790	11690	11690	11690	11690	0
19	20240626	190300	134171790	11690	11690	11690	11690	0
20	20240626	190200	134171790	11690	11690	11690	11690	0
21	20240626	190100	134171790	11690	11690	11690	11690	0
22	20240626	190000	134171790	11690	11690	11690	11690	0
23	20240626	185900	134171790	11690	11690	11690	11690	0
24	20240626	185800	134171790	11690	11690	11690	11690	0
25	20240626	185700	134171790	11690	11690	11690	11690	0
26	20240626	185600	134171790	11690	11690	11690	11690	0
27	20240626	185500	134171790	11690	11690	11690	11690	0
28	20240626	185400	134171790	11690	11690	11690	11690	0
29	20240626	185300	134171790	11690	11690	11690	11690	0
30	20240626	185200	134171790	11690	11690	11690	11690	0
31	20240626	185100	134171790	11690	11690	11690	11690	0
32	20240626	185000	134171790	11690	11690	11690	11690	1203
33	20240626	184900	134171790	11690	11690	11690	11690	0
34	20240626	184800	134171790	11690	11690	11690	11690	0
35	20240626	184700	134171790	11690	11690	11690	11690	0
36	20240626	184600	134171790	11690	11690	11690	11690	0
37	20240626	184500	134171790	11690	11690	11690	11690	0
38	20240626	184400	134171790	11690	11690	11690	11690	0
39	20240626	184300	134171790	11690	11690	11690	11690	0
40	20240626	184200	134171790	11690	11690	11690	11690	0
41	20240626	184100	134171790	11690	11690	11690	11690	0
42	20240626	184000	134171790	11690	11690	11690	11690	0
43	20240626	183900	134171790	11690	11690	11690	11690	0
44	20240626	183800	134171790	11690	11690	11690	11690	0
45	20240626	183700	134171790	11690	11690	11690	11690	0
46	20240626	183600	134171790	11690	11690	11690	11690	0
47	20240626	183500	134171790	11690	11690	11690	11690	0
48	20240626	183400	134171790	11690	11690	11690	11690	0
49	20240626	183300	134171790	11690	11690	11690	11690	0
50	20240626	183200	134171790	11690	11690	11690	11690	0
51	20240626	183100	134171790	11690	11690	11690	11690	0
52	20240626	183000	134171790	11690	11690	11690	11690	0
53	20240626	182900	134171790	11690	11690	11690	11690	0
54	20240626	182800	134171790	11690	11690	11690	11690	0
55	20240626	182700	134171790	11690	11690	11690	11690	0
56	20240626	182600	134171790	11690	11690	11690	11690	0
57	20240626	182500	134171790	11690	11690	11690	11690	0
58	20240626	182400	134171790	11690	11690	11690	11690	0
59	20240626	182300	134171790	11690	11690	11690	11690	0
60	20240626	182200	134171790	11690	11690	11690	11690	0
61	20240626	182100	134171790	11690	11690	11690	11690	0
62	20240626	182000	134171790	11690	11690	11690	11690	1203
63	20240626	181900	134171790	11690	11690	11690	11690	0
64	20240626	181800	134171790	11690	11690	11690	11690	0
65	20240626	181700	134171790	11690	11690	11690	11690	0
66	20240626	181600	134171790	11690	11690	11690	11690	0
67	20240626	181500	134171790	11690	11690	11690	11690	0
68	20240626	181400	134171790	11690	11690	11690	11690	0
69	20240626	181300	134171790	11690	11690	11690	11690	0
70	20240626	181200	134171790	11690	11690	11690	11690	0
71	20240626	181100	134171790	11690	11690	11690	11690	0
72	20240626	181000	134171790	11690	11690	11690	11690	0
73	20240626	180900	134171790	11690	11690	11690	11690	0
74	20240626	180800	134171790	11690	11690	11690	11690	0
75	20240626	180700	134171790	11690	11690	11690	11690	0
76	20240626	180600	134171790	11690	11690	11690	11690	0
77	20240626	180500	134171790	11690	11690	11690	11690	0
78	20240626	180400	134171790	11690	11690	11690	11690	0
79	20240626	180300	134171790	11690	11690	11690	11690	0
80	20240626	180200	134171790	11690	11690	11690	11690	0
81	20240626	180100	134171790	11690	11690	11690	11690	0
82	20240626	180000	134171790	11690	11690	11690	11690	0
83	20240626	175900	134171790	11690	11690	11690	11690	0
84	20240626	175800	134171790	11690	11690	11690	11690	0
85	20240626	175700	134171790	11690	11690	11690	11690	0
86	20240626	175600	134171790	11690	11690	11690	11690	0
87	20240626	175500	134171790	11690	11690	11690	11690	0
88	20240626	175400	134171790	11690	11690	11690	11690	0
89	20240626	175300	134171790	11690	11690	11690	11690	0
90	20240626	175200	134171790	11690	11690	11690	11690	0
91	20240626	175100	134171790	11690	11690	11690	11690	0
92	20240626	175000	134171790	11690	11690	11690	11690	1203
93	20240626	174900	134171790	11690	11690	11690	11690	0
94	20240626	174800	134171790	11690	11690	11690	11690	0
95	20240626	174700	134171790	11690	11690	11690	11690	0
96	20240626	174600	134171790	11690	11690	11690	11690	0
97	20240626	174500	134171790	11690	11690	11690	11690	0
98	20240626	174400	134171790	11690	11690	11690	11690	0
99	20240626	174300	134171790	11690	11690	11690	11690	0
100	20240626	174200	134171790	11690	11690	11690	11690	0
101	20240626	174100	134171790	11690	11690	11690	11690	0
102	20240626	174000	134171790	11690	11690	11690	11690	0
103	20240626	173900	134171790	11690	11690	11690	11690	0
104	20240626	173800	134171790	11690	11690	11690	11690	0
105	20240626	173700	134171790	11690	11690	11690	11690	0
106	20240626	173600	134171790	11690	11690	11690	11690	0
107	20240626	173500	134171790	11690	11690	11690	11690	0
108	20240626	173400	134171790	11690	11690	11690	11690	0
109	20240626	173300	134171790	11690	11690	11690	11690	0
110	20240626	173200	134171790	11690	11690	11690	11690	0
111	20240626	173100	134171790	11690	11690	11690	11690	0
112	20240626	173000	134171790	11690	11690	11690	11690	0
113	20240626	172900	134171790	11690	11690	11690	11690	0
114	20240626	172800	134171790	11690	11690	11690	11690	0
115	20240626	172700	134171790	11690	11690	11690	11690	0
116	20240626	172600	134171790	11690	11690	11690	11690	0
117	20240626	172500	134171790	11690	11690	11690	11690	0
118	20240626	172400	134171790	11690	11690	11690	11690	0
119	20240626	172300	134171790	11690	11690	11690	11690	0
120	20240626	172200	134171790	11690	11690	11690	11690	0
121	20240626	172100	134171790	11690	11690	11690	11690	0
122	20240626	172000	134171790	11690	11690	11690	11690	1203
123	20240626	171900	134171790	11690	11690	11690	11690	0
124	20240626	171800	134171790	11690	11690	11690	11690	0
125	20240626	171700	134171790	11690	11690	11690	11690	0
126	20240626	171600	134171790	11690	11690	11690	11690	0
127	20240626	171500	134171790	11690	11690	11690	11690	0
128	20240626	171400	134171790	11690	11690	11690	11690	0
129	20240626	171300	134171790	11690	11690	11690	11690	0
130	20240626	171200	134171790	11690	11690	11690	11690	0
131	20240626	171100	134171790	11690	11690	11690	11690	0
132	20240626	171000	134171790	11690	11690	11690	11690	0
133	20240626	170900	134171790	11690	11690	11690	11690	0
134	20240626	170800	134171790	11690	11690	11690	11690	0
135	20240626	170700	134171790	11690	11690	11690	11690	0
136	20240626	170600	134171790	11690	11690	11690	11690	0
137	20240626	170500	134171790	11690	11690	11690	11690	0
138	20240626	170400	134171790	11690	11690	11690	11690	0
139	20240626	170300	134171790	11690	11690	11690	11690	0
140	20240626	170200	134171790	11690	11690	11690	11690	0
141	20240626	170100	134171790	11690	11690	11690	11690	0
142	20240626	170000	134171790	11690	11690	11690	11690	0
143	20240626	165900	134171790	11690	11690	11690	11690	0
144	20240626	165800	134171790	11690	11690	11690	11690	0
145	20240626	165700	134171790	11690	11690	11690	11690	0
146	20240626	165600	134171790	11690	11690	11690	11690	0
147	20240626	165500	134171790	11690	11690	11690	11690	0
148	20240626	165400	134171790	11690	11690	11690	11690	0
149	20240626	165300	134171790	11690	11690	11690	11690	0
150	20240626	165200	134171790	11690	11690	11690	11690	0
151	20240626	165100	134171790	11690	11690	11690	11690	0
152	20240626	165000	134171790	11690	11690	11690	11690	1203
153	20240626	164900	134171790	11690	11690	11690	11690	0
154	20240626	164800	134171790	11690	11690	11690	11690	0
155	20240626	164700	134171790	11690	11690	11690	11690	0
156	20240626	164600	134171790	11690	11690	11690	11690	0
157	20240626	164500	134171790	11690	11690	11690	11690	0
158	20240626	164400	134171790	11690	11690	11690	11690	0
159	20240626	164300	134171790	11690	11690	11690	11690	0
160	20240626	164200	134171790	11690	11690	11690	11690	0
161	20240626	164100	134171790	11690	11690	11690	11690	0
162	20240626	164000	134171790	11690	11690	11690	11690	0
163	20240626	163900	134171790	11690	11690	11690	11690	0
164	20240626	163800	134171790	11690	11690	11690	11690	0
165	20240626	163700	134171790	11690	11690	11690	11690	0
166	20240626	163600	134171790	11690	11690	11690	11690	0
167	20240626	163500	134171790	11690	11690	11690	11690	0
168	20240626	163400	134171790	11690	11690	11690	11690	0
169	20240626	163300	134171790	11690	11690	11690	11690	0
170	20240626	163200	134171790	11690	11690	11690	11690	0
171	20240626	163100	134171790	11690	11690	11690	11690	0
172	20240626	163000	134171790	11690	11690	11690	11690	0
173	20240626	162900	134171790	11690	11690	11690	11690	0
174	20240626	162800	134171790	11690	11690	11690	11690	0
175	20240626	162700	134171790	11690	11690	11690	11690	0
176	20240626	162600	134171790	11690	11690	11690	11690	0
177	20240626	162500	134171790	11690	11690	11690	11690	0
178	20240626	162400	134171790	11690	11690	11690	11690	0
179	20240626	162300	134171790	11690	11690	11690	11690	0
180	20240626	162200	134171790	11690	11690	11690	11690	0
181	20240626	162100	134171790	11690	11690	11690	11690	0
182	20240626	162000	134171790	11690	11690	11690	11690	1203
183	20240626	161900	134171790	11690	11690	11690	11690	0
184	20240626	161800	134171790	11690	11690	11690	11690	0
185	20240626	161700	134171790	11690	11690	11690	11690	0
186	20240626	161600	134171790	11690	11690	11690	11690	0
187	20240626	161500	134171790	11690	11690	11690	11690	0
188	20240626	161400	134171790	11690	11690	11690	11690	0
189	20240626	161300	134171790	11690	11690	11690	11690	0
190	20240626	161200	134171790	11690	11690	11690	11690	0
191	20240626	161100	134171790	11690	11690	11690	11690	0
192	20240626	161000	134171790	11690	11690	11690	11690	0
193	20240626	160900	134171790	11690	11690	11690	11690	0
194	20240626	160800	134171790	11690	11690	11690	11690	0
195	20240626	160700	134171790	11690	11690	11690	11690	0
196	20240626	160600	134171790	11690	11690	11690	11690	0
197	20240626	160500	134171790	11690	11690	11690	11690	0
198	20240626	160400	134171790	11690	11690	11690	11690	0
199	20240626	160300	134171790	11690	11690	11690	11690	0
200	20240626	160200	134171790	11690	11690	11690	11690	0
201	20240626	160100	134171790	11690	11690	11690	11690	0
202	20240626	160000	134171790	11690	11690	11690	11690	0
203	20240626	155900	134171790	11690	11690	11690	11690	0
204	20240626	155800	134171790	11690	11690	11690	11690	0
205	20240626	155700	134171790	11690	11690	11690	11690	0
206	20240626	155600	134171790	11690	11690	11690	11690	0
207	20240626	155500	134171790	11690	11690	11690	11690	0
208	20240626	155400	134171790	11690	11690	11690	11690	0
209	20240626	155300	134171790	11690	11690	11690	11690	0
210	20240626	155200	134171790	11690	11690	11690	11690	0
211	20240626	155100	134171790	11690	11690	11690	11690	0
212	20240626	155000	134171790	11690	11690	11690	11690	1203
213	20240626	154900	134171790	11690	11690	11690	11690	0
214	20240626	154800	134171790	11690	11690	11690	11690	0
215	20240626	154700	134171790	11690	11690	11690	11690	0
216	20240626	154600	134171790	11690	11690	11690	11690	0
217	20240626	154500	134171790	11690	11690	11690	11690	0
218	20240626	154400	134171790	11690	11690	11690	11690	0
219	20240626	154300	134171790	11690	11690	11690	11690	0
220	20240626	154200	134171790	11690	11690	11690	11690	0
221	20240626	154100	134171790	11690	11690	11690	11690	0
222	20240626	154000	134171790	11690	11690	11690	11690	0
223	20240626	153900	134171790	11690	11690	11690	11690	0
224	20240626	153800	134171790	11690	11690	11690	11690	0
225	20240626	153700	134171790	11690	11690	11690	11690	0
226	20240626	153600	134171790	11690	11690	11690	11690	0
227	20240626	153500	134171790	11690	11690	11690	11690	0
228	20240626	153400	134171790	11690	11690	11690	11690	0
229	20240626	153300	134171790	11690	11690	11690	11690	0
230	20240626	153200	134171790	11690	11690	11690	11690	0
231	20240626	153100	134171790	11690	11690	11690	11690	0
232	20240626	153000	134171790	11690	11690	11690	11690	1203
233	20240626	152900	120108720	11650	11650	11650	11650	0
234	20240626	152800	120108720	11650	11650	11650	11650	0
235	20240626	152700	120108720	11650	11650	11650	11650	0
236	20240626	152600	120108720	11650	11650	11650	11650	0
237	20240626	152500	120108720	11650	11650	11650	11650	0
238	20240626	152400	120108720	11650	11650	11650	11650	0
239	20240626	152300	120108720	11650	11650	11650	11650	0
240	20240626	152200	120108720	11650	11650	11650	11650	0
241	20240626	152100	120108720	11650	11650	11650	11650	0
242	20240626	152000	120108720	11650	11650	11650	11650	0
243	20240626	151900	120108720	11650	11650	11650	11650	1
244	20240626	151800	120097070	11630	11640	11640	11630	304
245	20240626	151700	116559810	11640	11650	11650	11640	3
246	20240626	151600	116524880	11650	11650	11650	11650	1
247	20240626	151500	116513230	11640	11640	11640	11640	1
248	20240626	151400	116501590	11640	11640	11640	11640	10
249	20240626	151300	116385190	11640	11640	11640	11640	2
250	20240626	151200	116361910	11650	11640	11650	11640	16
251	20240626	151100	116175660	11640	11640	11640	11640	100
252	20240626	151000	115011660	11640	11640	11640	11640	2
253	20240626	150900	114988380	11660	11650	11660	11650	118
254	20240626	150800	113613490	11650	11650	11650	11650	1
255	20240626	150700	113601840	11660	11660	11660	11660	1
256	20240626	150600	113590180	11660	11660	11660	11660	1
257	20240626	150500	113578520	11660	11660	11660	11660	74
258	20240626	150400	112715680	11660	11660	11660	11660	30
259	20240626	150300	112365880	11650	11650	11650	11650	2
260	20240626	150200	112342580	11650	11650	11650	11650	90
261	20240626	150100	111294080	11660	11660	11660	11660	23
262	20240626	150000	111025900	11660	11660	11660	11660	1
263	20240626	145900	111014240	11650	11660	11660	11650	121
264	20240626	145800	109604580	11650	11650	11650	11650	39
265	20240626	145700	109150230	11650	11650	11650	11650	0
266	20240626	145600	109150230	11650	11650	11650	11650	0
267	20240626	145500	109150230	11650	11650	11650	11650	0
268	20240626	145400	109150230	11650	11650	11650	11650	1
269	20240626	145300	109138580	11650	11660	11660	11650	8
270	20240626	145200	109045320	11660	11660	11660	11660	1
271	20240626	145100	109033660	11660	11670	11670	11660	70
272	20240626	145000	108217450	11670	11670	11670	11670	15
273	20240626	144900	108042400	11670	11660	11670	11660	53
274	20240626	144800	107424110	11670	11670	11670	11670	10
275	20240626	144700	107307410	11670	11670	11670	11670	28
276	20240626	144600	106980650	11640	11640	11640	11640	0
277	20240626	144500	106980650	11640	11640	11640	11640	0
278	20240626	144400	106980650	11640	11640	11640	11640	2
279	20240626	144300	106957370	11670	11670	11670	11670	1
280	20240626	144200	106945700	11640	11640	11640	11640	5
281	20240626	144100	106887500	11670	11670	11670	11670	0
282	20240626	144000	106887500	11670	11670	11670	11670	1
283	20240626	143900	106875830	11620	11630	11660	11620	39
284	20240626	143800	106421560	11610	11610	11610	11610	0
285	20240626	143700	106421560	11610	11660	11660	11610	1855
286	20240626	143600	84853200	11660	11660	11660	11660	20
287	20240626	143500	84620000	11670	11670	11670	11670	1
288	20240626	143400	84608330	11660	11660	11670	11660	182
289	20240626	143300	82486110	11660	11660	11660	11660	1
290	20240626	143200	82474450	11660	11660	11660	11660	0
291	20240626	143100	82474450	11660	11660	11660	11660	0
292	20240626	143000	82474450	11660	11660	11670	11660	97
293	20240626	142900	81342570	11670	11670	11670	11670	3
294	20240626	142800	81307560	11670	11670	11670	11670	1
295	20240626	142700	81295890	11660	11660	11660	11660	0
296	20240626	142600	81295890	11660	11660	11660	11660	0
297	20240626	142500	81295890	11660	11660	11660	11660	2
298	20240626	142400	81272570	11670	11670	11670	11670	0
299	20240626	142300	81272570	11670	11670	11670	11670	0
300	20240626	142200	81272570	11670	11670	11670	11670	0
301	20240626	142100	81272570	11670	11670	11670	11670	0
302	20240626	142000	81272570	11670	11660	11670	11660	3
303	20240626	141900	81237580	11670	11670	11670	11670	5
304	20240626	141800	81179230	11670	11670	11670	11670	35
305	20240626	141700	80770780	11660	11660	11660	11660	150
306	20240626	141600	79021780	11660	11660	11660	11660	0
307	20240626	141500	79021780	11660	11660	11660	11660	1
308	20240626	141400	79010120	11660	11660	11660	11660	0
309	20240626	141300	79010120	11660	11670	11670	11660	11
310	20240626	141200	78881850	11670	11680	11680	11670	63
311	20240626	141100	78146570	11680	11670	11680	11670	61
312	20240626	141000	77434310	11670	11670	11670	11670	0
313	20240626	140900	77434310	11670	11670	11670	11670	0
314	20240626	140800	77434310	11670	11670	11670	11670	0
315	20240626	140700	77434310	11670	11670	11670	11670	0
316	20240626	140600	77434310	11670	11670	11670	11670	2
317	20240626	140500	77410970	11680	11680	11680	11680	0
318	20240626	140400	77410970	11680	11680	11680	11680	0
319	20240626	140300	77410970	11680	11680	11680	11680	110
320	20240626	140200	76126170	11670	11670	11670	11670	0
321	20240626	140100	76126170	11670	11670	11670	11670	1
322	20240626	140000	76114500	11680	11680	11680	11680	0
323	20240626	135900	76114500	11680	11680	11680	11680	0
324	20240626	135800	76114500	11680	11680	11680	11680	0
325	20240626	135700	76114500	11680	11680	11680	11680	1
326	20240626	135600	76102820	11670	11670	11670	11670	2
327	20240626	135500	76079480	11670	11670	11670	11670	0
328	20240626	135400	76079480	11670	11670	11670	11670	0
329	20240626	135300	76079480	11670	11670	11670	11670	2
330	20240626	135200	76056140	11670	11670	11670	11670	0
331	20240626	135100	76056140	11670	11670	11670	11670	102
332	20240626	135000	74865800	11670	11670	11670	11670	0
333	20240626	134900	74865800	11670	11670	11670	11670	0
334	20240626	134800	74865800	11670	11670	11670	11670	0
335	20240626	134700	74865800	11670	11670	11670	11670	1
336	20240626	134600	74854130	11660	11660	11660	11660	0
337	20240626	134500	74854130	11660	11670	11670	11660	21
338	20240626	134400	74609220	11670	11670	11670	11670	49
339	20240626	134300	74037390	11670	11670	11670	11670	0
340	20240626	134200	74037390	11670	11670	11670	11670	2
341	20240626	134100	74014050	11680	11680	11680	11680	9
342	20240626	134000	73908930	11670	11670	11670	11670	0
343	20240626	133900	73908930	11670	11670	11670	11670	0
344	20240626	133800	73908930	11670	11670	11670	11670	101
345	20240626	133700	72730260	11660	11660	11660	11660	1
346	20240626	133600	72718600	11670	11670	11670	11670	0
347	20240626	133500	72718600	11670	11670	11670	11670	210
348	20240626	133400	70267900	11670	11670	11670	11670	0
349	20240626	133300	70267900	11670	11670	11670	11670	89
350	20240626	133200	69229270	11670	11670	11670	11670	2
351	20240626	133100	69205930	11670	11670	11670	11670	10
352	20240626	133000	69089230	11680	11680	11680	11680	0
353	20240626	132900	69089230	11680	11680	11680	11680	1
354	20240626	132800	69077550	11670	11670	11670	11670	2
355	20240626	132700	69054210	11660	11660	11660	11660	0
356	20240626	132600	69054210	11660	11660	11660	11660	0
357	20240626	132500	69054210	11660	11660	11660	11660	0
358	20240626	132400	69054210	11660	11660	11660	11660	0
359	20240626	132300	69054210	11660	11660	11660	11660	1
360	20240626	132200	69042550	11680	11680	11680	11680	86
361	20240626	132100	68038070	11680	11680	11680	11680	0
362	20240626	132000	68038070	11680	11680	11680	11680	1
363	20240626	131900	68026390	11660	11660	11660	11660	3
364	20240626	131800	67991410	11660	11670	11670	11660	164
365	20240626	131700	66078070	11670	11670	11670	11670	3
366	20240626	131600	66043060	11680	11680	11680	11680	100
367	20240626	131500	64875060	11680	11680	11680	11680	0
368	20240626	131400	64875060	11680	11680	11680	11680	1
369	20240626	131300	64863380	11670	11680	11680	11670	78
370	20240626	131200	63952390	11680	11680	11680	11680	0
371	20240626	131100	63952390	11680	11680	11680	11680	0
372	20240626	131000	63952390	11680	11680	11680	11680	0
373	20240626	130900	63952390	11680	11680	11680	11680	10
374	20240626	130800	63835590	11670	11680	11680	11670	26
375	20240626	130700	63531920	11680	11680	11680	11680	0
376	20240626	130600	63531920	11680	11680	11680	11680	5
377	20240626	130500	63473520	11670	11670	11670	11670	0
378	20240626	130400	63473520	11670	11670	11670	11670	2
379	20240626	130300	63450180	11670	11670	11670	11670	0
380	20240626	130200	63450180	11670	11670	11670	11670	0
381	20240626	130100	63450180	11670	11670	11670	11670	0
382	20240626	130000	63450180	11670	11670	11670	11670	0
383	20240626	125900	63450180	11670	11670	11670	11670	1
384	20240626	125800	63438510	11680	11680	11680	11680	0
385	20240626	125700	63438510	11680	11680	11680	11680	3
386	20240626	125600	63403470	11680	11680	11680	11680	0
387	20240626	125500	63403470	11680	11680	11680	11680	0
388	20240626	125400	63403470	11680	11680	11680	11680	100
389	20240626	125300	62235470	11680	11680	11680	11680	0
390	20240626	125200	62235470	11680	11680	11680	11680	0
391	20240626	125100	62235470	11680	11680	11680	11680	0
392	20240626	125000	62235470	11680	11680	11680	11680	8
393	20240626	124900	62142030	11680	11680	11680	11680	0
394	20240626	124800	62142030	11680	11680	11680	11680	0
395	20240626	124700	62142030	11680	11680	11680	11680	0
396	20240626	124600	62142030	11680	11680	11680	11680	0
397	20240626	124500	62142030	11680	11680	11680	11680	0
398	20240626	124400	62142030	11680	11680	11680	11680	0
399	20240626	124300	62142030	11680	11680	11680	11680	4
400	20240626	124200	62095310	11680	11680	11680	11680	1
401	20240626	124100	62083630	11700	11700	11700	11700	0
402	20240626	124000	62083630	11700	11700	11700	11700	0
403	20240626	123900	62083630	11700	11700	11700	11700	0
404	20240626	123800	62083630	11700	11700	11700	11700	0
405	20240626	123700	62083630	11700	11700	11700	11700	0
406	20240626	123600	62083630	11700	11700	11700	11700	0
407	20240626	123500	62083630	11700	11700	11700	11700	0
408	20240626	123400	62083630	11700	11700	11700	11700	1
409	20240626	123300	62071930	11700	11700	11700	11700	0
410	20240626	123200	62071930	11700	11700	11700	11700	0
411	20240626	123100	62071930	11700	11700	11700	11700	0
412	20240626	123000	62071930	11700	11700	11700	11700	0
413	20240626	122900	62071930	11700	11700	11700	11700	1
414	20240626	122800	62060230	11700	11700	11700	11700	0
415	20240626	122700	62060230	11700	11700	11700	11700	9
416	20240626	122600	61954930	11660	11660	11660	11660	0
417	20240626	122500	61954930	11660	11660	11660	11660	0
418	20240626	122400	61954930	11660	11660	11660	11660	26
419	20240626	122300	61651770	11660	11660	11660	11660	9
420	20240626	122200	61546830	11660	11660	11660	11660	5
421	20240626	122100	61488530	11660	11660	11660	11660	5
422	20240626	122000	61430230	11660	11660	11660	11660	0
423	20240626	121900	61430230	11660	11660	11660	11660	0
424	20240626	121800	61430230	11660	11660	11660	11660	0
425	20240626	121700	61430230	11660	11660	11660	11660	0
426	20240626	121600	61430230	11660	11660	11660	11660	0
427	20240626	121500	61430230	11660	11660	11660	11660	8
428	20240626	121400	61336950	11660	11660	11660	11660	0
429	20240626	121300	61336950	11660	11700	11700	11660	19
430	20240626	121200	61114890	11700	11700	11700	11700	0
431	20240626	121100	61114890	11700	11700	11700	11700	0
432	20240626	121000	61114890	11700	11700	11700	11700	0
433	20240626	120900	61114890	11700	11700	11700	11700	0
434	20240626	120800	61114890	11700	11700	11700	11700	1
435	20240626	120700	61103190	11700	11700	11700	11700	0
436	20240626	120600	61103190	11700	11700	11700	11700	0
437	20240626	120500	61103190	11700	11700	11700	11700	0
438	20240626	120400	61103190	11700	11700	11700	11700	0
439	20240626	120300	61103190	11700	11700	11700	11700	0
440	20240626	120200	61103190	11700	11700	11700	11700	0
441	20240626	120100	61103190	11700	11670	11700	11650	130
442	20240626	120000	59588140	11700	11700	11700	11700	0
443	20240626	115900	59588140	11700	11700	11700	11700	1
444	20240626	115800	59576440	11700	11700	11700	11700	0
445	20240626	115700	59576440	11700	11700	11700	11700	0
446	20240626	115600	59576440	11700	11700	11700	11700	0
447	20240626	115500	59576440	11700	11700	11700	11700	32
448	20240626	115400	59202040	11720	11720	11720	11720	0
449	20240626	115300	59202040	11720	11720	11720	11720	0
450	20240626	115200	59202040	11720	11720	11720	11720	0
451	20240626	115100	59202040	11720	11720	11720	11720	0
452	20240626	115000	59202040	11720	11720	11720	11720	0
453	20240626	114900	59202040	11720	11720	11720	11720	0
454	20240626	114800	59202040	11720	11720	11720	11720	0
455	20240626	114700	59202040	11720	11720	11720	11720	0
456	20240626	114600	59202040	11720	11720	11720	11720	9
457	20240626	114500	59096560	11720	11720	11720	11720	0
458	20240626	114400	59096560	11720	11720	11720	11720	0
459	20240626	114300	59096560	11720	11710	11720	11710	200
460	20240626	114200	56753210	11710	11710	11710	11710	0
461	20240626	114100	56753210	11710	11710	11710	11710	0
462	20240626	114000	56753210	11710	11710	11710	11710	0
463	20240626	113900	56753210	11710	11710	11710	11710	0
464	20240626	113800	56753210	11710	11710	11710	11710	1
465	20240626	113700	56741500	11660	11660	11660	11660	0
466	20240626	113600	56741500	11660	11710	11710	11660	254
467	20240626	113500	53771260	11710	11710	11710	11710	17
468	20240626	113400	53572190	11710	11710	11710	11710	2
469	20240626	113300	53548770	11710	11700	11710	11700	180
470	20240626	113200	51442350	11700	11700	11700	11700	29
471	20240626	113100	51103050	11700	11700	11700	11700	0
472	20240626	113000	51103050	11700	11700	11700	11700	0
473	20240626	112900	51103050	11700	11700	11700	11700	0
474	20240626	112800	51103050	11700	11700	11700	11700	0
475	20240626	112700	51103050	11700	11700	11700	11700	0
476	20240626	112600	51103050	11700	11700	11700	11700	0
477	20240626	112500	51103050	11700	11700	11700	11700	0
478	20240626	112400	51103050	11700	11700	11700	11700	0
479	20240626	112300	51103050	11700	11700	11700	11700	0
480	20240626	112200	51103050	11700	11700	11700	11700	0
481	20240626	112100	51103050	11700	11700	11700	11700	9
482	20240626	112000	50997750	11670	11670	11670	11670	0
483	20240626	111900	50997750	11670	11680	11680	11670	40
484	20240626	111800	50530830	11700	11700	11700	11700	20
485	20240626	111700	50296830	11700	11700	11700	11700	1
486	20240626	111600	50285130	11700	11700	11700	11700	38
487	20240626	111500	49840530	11700	11700	11700	11700	0
488	20240626	111400	49840530	11700	11700	11700	11700	0
489	20240626	111300	49840530	11700	11700	11700	11700	0
490	20240626	111200	49840530	11700	11700	11700	11700	6
491	20240626	111100	49770330	11700	11700	11700	11700	0
492	20240626	111000	49770330	11700	11690	11700	11690	180
493	20240626	110900	47665430	11700	11700	11700	11700	0
494	20240626	110800	47665430	11700	11700	11700	11700	1
495	20240626	110700	47653730	11660	11660	11660	11660	0
496	20240626	110600	47653730	11660	11660	11660	11660	0
497	20240626	110500	47653730	11660	11660	11660	11660	0
498	20240626	110400	47653730	11660	11660	11660	11660	0
499	20240626	110300	47653730	11660	11670	11670	11660	106
500	20240626	110200	46416760	11670	11670	11670	11670	312
501	20240626	110100	42775720	11670	11670	11670	11670	1
502	20240626	110000	42764050	11660	11660	11660	11660	0
503	20240626	105900	42764050	11660	11660	11660	11660	321
504	20240626	105800	39021190	11660	11660	11660	11660	0
505	20240626	105700	39021190	11660	11660	11660	11660	0
506	20240626	105600	39021190	11660	11660	11660	11660	51
507	20240626	105500	38426530	11650	11650	11650	11650	1
508	20240626	105400	38414880	11650	11650	11650	11650	20
509	20240626	105300	38181880	11660	11660	11660	11660	0
510	20240626	105200	38181880	11660	11660	11660	11660	1
511	20240626	105100	38170220	11660	11660	11660	11660	1
512	20240626	105000	38158560	11660	11660	11660	11660	1
513	20240626	104900	38146900	11660	11660	11660	11660	0
514	20240626	104800	38146900	11660	11660	11660	11660	0
515	20240626	104700	38146900	11660	11660	11660	11660	0
516	20240626	104600	38146900	11660	11660	11660	11660	0
517	20240626	104500	38146900	11660	11660	11660	11660	0
518	20240626	104400	38146900	11660	11660	11660	11660	0
519	20240626	104300	38146900	11660	11660	11660	11660	0
520	20240626	104200	38146900	11660	11660	11660	11660	0
521	20240626	104100	38146900	11660	11660	11660	11660	0
522	20240626	104000	38146900	11660	11660	11660	11660	10
523	20240626	103900	38030300	11660	11660	11660	11660	40
524	20240626	103800	37563900	11660	11660	11660	11660	0
525	20240626	103700	37563900	11660	11660	11660	11660	10
526	20240626	103600	37447300	11660	11660	11660	11660	0
527	20240626	103500	37447300	11660	11660	11660	11660	1
528	20240626	103400	37435640	11660	11660	11660	11660	0
529	20240626	103300	37435640	11660	11660	11660	11660	0
530	20240626	103200	37435640	11660	11660	11660	11660	228
531	20240626	103100	34777160	11660	11660	11660	11660	0
532	20240626	103000	34777160	11660	11660	11660	11660	0
533	20240626	102900	34777160	11660	11660	11660	11660	75
534	20240626	102800	33902660	11660	11660	11660	11660	0
535	20240626	102700	33902660	11660	11660	11660	11660	152
536	20240626	102600	32130340	11660	11660	11660	11660	0
537	20240626	102500	32130340	11660	11660	11660	11660	0
538	20240626	102400	32130340	11660	11660	11660	11660	91
539	20240626	102300	31069280	11670	11660	11670	11660	16
540	20240626	102200	30882620	11670	11670	11670	11670	1
541	20240626	102100	30870950	11670	11670	11670	11670	0
542	20240626	102000	30870950	11670	11670	11670	11670	23
543	20240626	101900	30602540	11650	11650	11650	11650	0
544	20240626	101800	30602540	11650	11660	11660	11650	3
545	20240626	101700	30567570	11650	11650	11650	11650	0
546	20240626	101600	30567570	11650	11650	11650	11650	0
547	20240626	101500	30567570	11650	11650	11650	11650	0
548	20240626	101400	30567570	11650	11650	11650	11650	0
549	20240626	101300	30567570	11650	11650	11650	11650	2
550	20240626	101200	30544270	11650	11650	11650	11650	0
551	20240626	101100	30544270	11650	11650	11650	11650	0
552	20240626	101000	30544270	11650	11650	11650	11650	5
553	20240626	100900	30486020	11650	11650	11650	11650	0
554	20240626	100800	30486020	11650	11650	11650	11650	13
555	20240626	100700	30334570	11650	11650	11650	11650	0
556	20240626	100600	30334570	11650	11650	11650	11650	2
557	20240626	100500	30311270	11650	11660	11660	11650	21
558	20240626	100400	30066610	11660	11660	11660	11660	5
559	20240626	100300	30008310	11660	11660	11660	11660	0
560	20240626	100200	30008310	11660	11660	11660	11660	12
561	20240626	100100	29868390	11660	11660	11660	11660	0
562	20240626	100000	29868390	11660	11660	11660	11660	0
563	20240626	095900	29868390	11660	11660	11660	11660	0
564	20240626	095800	29868390	11660	11660	11660	11660	0
565	20240626	095700	29868390	11660	11660	11660	11660	2
566	20240626	095600	29845070	11660	11660	11660	11660	40
567	20240626	095500	29378670	11660	11660	11660	11660	270
568	20240626	095400	26230470	11670	11670	11670	11670	40
569	20240626	095300	25763670	11670	11670	11670	11670	10
570	20240626	095200	25646970	11660	11660	11660	11660	0
571	20240626	095100	25646970	11660	11660	11660	11660	0
572	20240626	095000	25646970	11660	11670	11670	11660	138
573	20240626	094900	24037790	11670	11670	11670	11660	65
574	20240626	094800	23279780	11670	11670	11670	11670	1
575	20240626	094700	23268110	11670	11670	11670	11670	2
576	20240626	094600	23244770	11670	11670	11670	11670	3
577	20240626	094500	23209760	11670	11670	11670	11670	0
578	20240626	094400	23209760	11670	11670	11670	11670	2
579	20240626	094300	23186420	11670	11670	11670	11670	0
580	20240626	094200	23186420	11670	11670	11670	11670	0
581	20240626	094100	23186420	11670	11670	11670	11670	0
582	20240626	094000	23186420	11670	11670	11670	11670	0
583	20240626	093900	23186420	11670	11670	11670	11670	1
584	20240626	093800	23174750	11670	11670	11670	11670	2
585	20240626	093700	23151410	11670	11670	11670	11670	0
586	20240626	093600	23151410	11670	11660	11670	11660	102
587	20240626	093500	21962070	11670	11670	11670	11670	0
588	20240626	093400	21962070	11670	11670	11670	11670	5
589	20240626	093300	21903720	11670	11670	11670	11670	0
590	20240626	093200	21903720	11670	11670	11670	11670	0
591	20240626	093100	21903720	11670	11670	11670	11670	0
592	20240626	093000	21903720	11670	11670	11670	11670	1
593	20240626	092900	21892050	11650	11650	11650	11650	0
594	20240626	092800	21892050	11650	11650	11650	11650	0
595	20240626	092700	21892050	11650	11650	11650	11650	0
596	20240626	092600	21892050	11650	11650	11650	11650	0
597	20240626	092500	21892050	11650	11650	11650	11650	1
598	20240626	092400	21880400	11670	11670	11670	11670	0
599	20240626	092300	21880400	11670	11670	11670	11670	20
600	20240626	092200	21647000	11670	11670	11670	11670	25
601	20240626	092100	21355250	11670	11670	11670	11670	4
602	20240626	092000	21308570	11670	11670	11670	11670	0
603	20240626	091900	21308570	11670	11670	11670	11670	1
604	20240626	091800	21296900	11600	11600	11600	11600	0
605	20240626	091700	21296900	11600	11600	11600	11600	0
606	20240626	091600	21296900	11600	11610	11610	11600	179
607	20240626	091500	19220490	11610	11620	11620	11610	37
608	20240626	091400	18790650	11620	11630	11630	11620	284
609	20240626	091300	15490460	11620	11630	11630	11620	233
610	20240626	091200	12782990	11620	11620	11620	11620	0
611	20240626	091100	12782990	11620	11620	11620	11620	281
612	20240626	091000	9517770	11620	11620	11620	11620	178
613	20240626	090900	7449410	11620	11620	11620	11620	0
614	20240626	090800	7449410	11620	11620	11620	11620	1
615	20240626	090700	7437790	11620	11670	11670	11620	101
616	20240626	090600	6259170	11670	11630	11670	11630	289
617	20240626	090500	2889540	11630	11630	11630	11630	1
618	20240626	090400	2877910	11630	11660	11660	11630	201
619	20240626	090300	536820	11670	11670	11670	11670	0
620	20240626	090200	536820	11670	11670	11670	11670	0
621	20240626	090100	536820	11670	11670	11670	11670	0
622	20240626	090000	536820	11670	11670	11670	11670	36