KissMeData/037030/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192200	59030250	2670	2670	2670	2670	886
3	20240626	192100	59030250	2670	2670	2670	2670	0
4	20240626	192000	59030250	2670	2670	2670	2670	0
5	20240626	191900	59030250	2670	2670	2670	2670	0
6	20240626	191800	59030250	2670	2670	2670	2670	0
7	20240626	191700	59030250	2670	2670	2670	2670	0
8	20240626	191600	59030250	2670	2670	2670	2670	0
9	20240626	191500	59030250	2670	2670	2670	2670	0
10	20240626	191400	59030250	2670	2670	2670	2670	0
11	20240626	191300	59030250	2670	2670	2670	2670	0
12	20240626	191200	59030250	2670	2670	2670	2670	0
13	20240626	191100	59030250	2670	2670	2670	2670	0
14	20240626	191000	59030250	2670	2670	2670	2670	0
15	20240626	190900	59030250	2670	2670	2670	2670	0
16	20240626	190800	59030250	2670	2670	2670	2670	0
17	20240626	190700	59030250	2670	2670	2670	2670	0
18	20240626	190600	59030250	2670	2670	2670	2670	0
19	20240626	190500	59030250	2670	2670	2670	2670	0
20	20240626	190400	59030250	2670	2670	2670	2670	0
21	20240626	190300	59030250	2670	2670	2670	2670	0
22	20240626	190200	59030250	2670	2670	2670	2670	0
23	20240626	190100	59030250	2670	2670	2670	2670	0
24	20240626	190000	59030250	2670	2670	2670	2670	0
25	20240626	185900	59030250	2670	2670	2670	2670	0
26	20240626	185800	59030250	2670	2670	2670	2670	0
27	20240626	185700	59030250	2670	2670	2670	2670	0
28	20240626	185600	59030250	2670	2670	2670	2670	0
29	20240626	185500	59030250	2670	2670	2670	2670	0
30	20240626	185400	59030250	2670	2670	2670	2670	0
31	20240626	185300	59030250	2670	2670	2670	2670	0
32	20240626	185200	59030250	2670	2670	2670	2670	886
33	20240626	185100	59030250	2670	2670	2670	2670	0
34	20240626	185000	59030250	2670	2670	2670	2670	0
35	20240626	184900	59030250	2670	2670	2670	2670	0
36	20240626	184800	59030250	2670	2670	2670	2670	0
37	20240626	184700	59030250	2670	2670	2670	2670	0
38	20240626	184600	59030250	2670	2670	2670	2670	0
39	20240626	184500	59030250	2670	2670	2670	2670	0
40	20240626	184400	59030250	2670	2670	2670	2670	0
41	20240626	184300	59030250	2670	2670	2670	2670	0
42	20240626	184200	59030250	2670	2670	2670	2670	0
43	20240626	184100	59030250	2670	2670	2670	2670	0
44	20240626	184000	59030250	2670	2670	2670	2670	0
45	20240626	183900	59030250	2670	2670	2670	2670	0
46	20240626	183800	59030250	2670	2670	2670	2670	0
47	20240626	183700	59030250	2670	2670	2670	2670	0
48	20240626	183600	59030250	2670	2670	2670	2670	0
49	20240626	183500	59030250	2670	2670	2670	2670	0
50	20240626	183400	59030250	2670	2670	2670	2670	0
51	20240626	183300	59030250	2670	2670	2670	2670	0
52	20240626	183200	59030250	2670	2670	2670	2670	0
53	20240626	183100	59030250	2670	2670	2670	2670	0
54	20240626	183000	59030250	2670	2670	2670	2670	0
55	20240626	182900	59030250	2670	2670	2670	2670	0
56	20240626	182800	59030250	2670	2670	2670	2670	0
57	20240626	182700	59030250	2670	2670	2670	2670	0
58	20240626	182600	59030250	2670	2670	2670	2670	0
59	20240626	182500	59030250	2670	2670	2670	2670	0
60	20240626	182400	59030250	2670	2670	2670	2670	0
61	20240626	182300	59030250	2670	2670	2670	2670	0
62	20240626	182200	59030250	2670	2670	2670	2670	886
63	20240626	182100	59030250	2670	2670	2670	2670	0
64	20240626	182000	59030250	2670	2670	2670	2670	0
65	20240626	181900	59030250	2670	2670	2670	2670	0
66	20240626	181800	59030250	2670	2670	2670	2670	0
67	20240626	181700	59030250	2670	2670	2670	2670	0
68	20240626	181600	59030250	2670	2670	2670	2670	0
69	20240626	181500	59030250	2670	2670	2670	2670	0
70	20240626	181400	59030250	2670	2670	2670	2670	0
71	20240626	181300	59030250	2670	2670	2670	2670	0
72	20240626	181200	59030250	2670	2670	2670	2670	0
73	20240626	181100	59030250	2670	2670	2670	2670	0
74	20240626	181000	59030250	2670	2670	2670	2670	0
75	20240626	180900	59030250	2670	2670	2670	2670	0
76	20240626	180800	59030250	2670	2670	2670	2670	0
77	20240626	180700	59030250	2670	2670	2670	2670	0
78	20240626	180600	59030250	2670	2670	2670	2670	0
79	20240626	180500	59030250	2670	2670	2670	2670	0
80	20240626	180400	59030250	2670	2670	2670	2670	0
81	20240626	180300	59030250	2670	2670	2670	2670	0
82	20240626	180200	59030250	2670	2670	2670	2670	0
83	20240626	180100	59030250	2670	2670	2670	2670	0
84	20240626	180000	59030250	2670	2670	2670	2670	0
85	20240626	175900	59030250	2670	2670	2670	2670	0
86	20240626	175800	59030250	2670	2670	2670	2670	0
87	20240626	175700	59030250	2670	2670	2670	2670	0
88	20240626	175600	59030250	2670	2670	2670	2670	0
89	20240626	175500	59030250	2670	2670	2670	2670	0
90	20240626	175400	59030250	2670	2670	2670	2670	0
91	20240626	175300	59030250	2670	2670	2670	2670	0
92	20240626	175200	59030250	2670	2670	2670	2670	886
93	20240626	175100	59030250	2670	2670	2670	2670	0
94	20240626	175000	59030250	2670	2670	2670	2670	0
95	20240626	174900	59030250	2670	2670	2670	2670	0
96	20240626	174800	59030250	2670	2670	2670	2670	0
97	20240626	174700	59030250	2670	2670	2670	2670	0
98	20240626	174600	59030250	2670	2670	2670	2670	0
99	20240626	174500	59030250	2670	2670	2670	2670	0
100	20240626	174400	59030250	2670	2670	2670	2670	0
101	20240626	174300	59030250	2670	2670	2670	2670	0
102	20240626	174200	59030250	2670	2670	2670	2670	0
103	20240626	174100	59030250	2670	2670	2670	2670	0
104	20240626	174000	59030250	2670	2670	2670	2670	0
105	20240626	173900	59030250	2670	2670	2670	2670	0
106	20240626	173800	59030250	2670	2670	2670	2670	0
107	20240626	173700	59030250	2670	2670	2670	2670	0
108	20240626	173600	59030250	2670	2670	2670	2670	0
109	20240626	173500	59030250	2670	2670	2670	2670	0
110	20240626	173400	59030250	2670	2670	2670	2670	0
111	20240626	173300	59030250	2670	2670	2670	2670	0
112	20240626	173200	59030250	2670	2670	2670	2670	0
113	20240626	173100	59030250	2670	2670	2670	2670	0
114	20240626	173000	59030250	2670	2670	2670	2670	0
115	20240626	172900	59030250	2670	2670	2670	2670	0
116	20240626	172800	59030250	2670	2670	2670	2670	0
117	20240626	172700	59030250	2670	2670	2670	2670	0
118	20240626	172600	59030250	2670	2670	2670	2670	0
119	20240626	172500	59030250	2670	2670	2670	2670	0
120	20240626	172400	59030250	2670	2670	2670	2670	0
121	20240626	172300	59030250	2670	2670	2670	2670	0
122	20240626	172200	59030250	2670	2670	2670	2670	886
123	20240626	172100	59030250	2670	2670	2670	2670	0
124	20240626	172000	59030250	2670	2670	2670	2670	0
125	20240626	171900	59030250	2670	2670	2670	2670	0
126	20240626	171800	59030250	2670	2670	2670	2670	0
127	20240626	171700	59030250	2670	2670	2670	2670	0
128	20240626	171600	59030250	2670	2670	2670	2670	0
129	20240626	171500	59030250	2670	2670	2670	2670	0
130	20240626	171400	59030250	2670	2670	2670	2670	0
131	20240626	171300	59030250	2670	2670	2670	2670	0
132	20240626	171200	59030250	2670	2670	2670	2670	0
133	20240626	171100	59030250	2670	2670	2670	2670	0
134	20240626	171000	59030250	2670	2670	2670	2670	0
135	20240626	170900	59030250	2670	2670	2670	2670	0
136	20240626	170800	59030250	2670	2670	2670	2670	0
137	20240626	170700	59030250	2670	2670	2670	2670	0
138	20240626	170600	59030250	2670	2670	2670	2670	0
139	20240626	170500	59030250	2670	2670	2670	2670	0
140	20240626	170400	59030250	2670	2670	2670	2670	0
141	20240626	170300	59030250	2670	2670	2670	2670	0
142	20240626	170200	59030250	2670	2670	2670	2670	0
143	20240626	170100	59030250	2670	2670	2670	2670	0
144	20240626	170000	59030250	2670	2670	2670	2670	0
145	20240626	165900	59030250	2670	2670	2670	2670	0
146	20240626	165800	59030250	2670	2670	2670	2670	0
147	20240626	165700	59030250	2670	2670	2670	2670	0
148	20240626	165600	59030250	2670	2670	2670	2670	0
149	20240626	165500	59030250	2670	2670	2670	2670	0
150	20240626	165400	59030250	2670	2670	2670	2670	0
151	20240626	165300	59030250	2670	2670	2670	2670	0
152	20240626	165200	59030250	2670	2670	2670	2670	886
153	20240626	165100	59030250	2670	2670	2670	2670	0
154	20240626	165000	59030250	2670	2670	2670	2670	0
155	20240626	164900	59030250	2670	2670	2670	2670	0
156	20240626	164800	59030250	2670	2670	2670	2670	0
157	20240626	164700	59030250	2670	2670	2670	2670	0
158	20240626	164600	59030250	2670	2670	2670	2670	0
159	20240626	164500	59030250	2670	2670	2670	2670	0
160	20240626	164400	59030250	2670	2670	2670	2670	0
161	20240626	164300	59030250	2670	2670	2670	2670	0
162	20240626	164200	59030250	2670	2670	2670	2670	0
163	20240626	164100	59030250	2670	2670	2670	2670	0
164	20240626	164000	59030250	2670	2670	2670	2670	0
165	20240626	163900	59030250	2670	2670	2670	2670	0
166	20240626	163800	59030250	2670	2670	2670	2670	0
167	20240626	163700	59030250	2670	2670	2670	2670	0
168	20240626	163600	59030250	2670	2670	2670	2670	0
169	20240626	163500	59030250	2670	2670	2670	2670	0
170	20240626	163400	59030250	2670	2670	2670	2670	0
171	20240626	163300	59030250	2670	2670	2670	2670	0
172	20240626	163200	59030250	2670	2670	2670	2670	0
173	20240626	163100	59030250	2670	2670	2670	2670	0
174	20240626	163000	59030250	2670	2670	2670	2670	0
175	20240626	162900	59030250	2670	2670	2670	2670	0
176	20240626	162800	59030250	2670	2670	2670	2670	0
177	20240626	162700	59030250	2670	2670	2670	2670	0
178	20240626	162600	59030250	2670	2670	2670	2670	0
179	20240626	162500	59030250	2670	2670	2670	2670	0
180	20240626	162400	59030250	2670	2670	2670	2670	0
181	20240626	162300	59030250	2670	2670	2670	2670	0
182	20240626	162200	59030250	2670	2670	2670	2670	886
183	20240626	162100	59030250	2670	2670	2670	2670	0
184	20240626	162000	59030250	2670	2670	2670	2670	0
185	20240626	161900	59030250	2670	2670	2670	2670	0
186	20240626	161800	59030250	2670	2670	2670	2670	0
187	20240626	161700	59030250	2670	2670	2670	2670	0
188	20240626	161600	59030250	2670	2670	2670	2670	0
189	20240626	161500	59030250	2670	2670	2670	2670	0
190	20240626	161400	59030250	2670	2670	2670	2670	0
191	20240626	161300	59030250	2670	2670	2670	2670	0
192	20240626	161200	59030250	2670	2670	2670	2670	0
193	20240626	161100	59030250	2670	2670	2670	2670	0
194	20240626	161000	59030250	2670	2670	2670	2670	0
195	20240626	160900	59030250	2670	2670	2670	2670	0
196	20240626	160800	59030250	2670	2670	2670	2670	0
197	20240626	160700	59030250	2670	2670	2670	2670	0
198	20240626	160600	59030250	2670	2670	2670	2670	0
199	20240626	160500	59030250	2670	2670	2670	2670	0
200	20240626	160400	59030250	2670	2670	2670	2670	0
201	20240626	160300	59030250	2670	2670	2670	2670	0
202	20240626	160200	59030250	2670	2670	2670	2670	0
203	20240626	160100	59030250	2670	2670	2670	2670	0
204	20240626	160000	59030250	2670	2670	2670	2670	0
205	20240626	155900	59030250	2670	2670	2670	2670	0
206	20240626	155800	59030250	2670	2670	2670	2670	0
207	20240626	155700	59030250	2670	2670	2670	2670	0
208	20240626	155600	59030250	2670	2670	2670	2670	0
209	20240626	155500	59030250	2670	2670	2670	2670	0
210	20240626	155400	59030250	2670	2670	2670	2670	0
211	20240626	155300	59030250	2670	2670	2670	2670	0
212	20240626	155200	59030250	2670	2670	2670	2670	886
213	20240626	155100	59030250	2670	2670	2670	2670	0
214	20240626	155000	59030250	2670	2670	2670	2670	0
215	20240626	154900	59030250	2670	2670	2670	2670	0
216	20240626	154800	59030250	2670	2670	2670	2670	0
217	20240626	154700	59030250	2670	2670	2670	2670	0
218	20240626	154600	59030250	2670	2670	2670	2670	0
219	20240626	154500	59030250	2670	2670	2670	2670	0
220	20240626	154400	59030250	2670	2670	2670	2670	0
221	20240626	154300	59030250	2670	2670	2670	2670	0
222	20240626	154200	59030250	2670	2670	2670	2670	0
223	20240626	154100	59030250	2670	2670	2670	2670	0
224	20240626	154000	59030250	2670	2670	2670	2670	0
225	20240626	153900	59030250	2670	2670	2670	2670	0
226	20240626	153800	59030250	2670	2670	2670	2670	0
227	20240626	153700	59030250	2670	2670	2670	2670	0
228	20240626	153600	59030250	2670	2670	2670	2670	0
229	20240626	153500	59030250	2670	2670	2670	2670	0
230	20240626	153400	59030250	2670	2670	2670	2670	0
231	20240626	153300	59030250	2670	2670	2670	2670	0
232	20240626	153200	59030250	2670	2670	2670	2670	0
233	20240626	153100	59030250	2670	2670	2670	2670	0
234	20240626	153000	59030250	2670	2670	2670	2670	886
235	20240626	152900	56664630	2670	2670	2670	2670	0
236	20240626	152800	56664630	2670	2670	2670	2670	0
237	20240626	152700	56664630	2670	2670	2670	2670	0
238	20240626	152600	56664630	2670	2670	2670	2670	0
239	20240626	152500	56664630	2670	2670	2670	2670	0
240	20240626	152400	56664630	2670	2670	2670	2670	0
241	20240626	152300	56664630	2670	2670	2670	2670	0
242	20240626	152200	56664630	2670	2670	2670	2670	0
243	20240626	152100	56664630	2670	2670	2670	2670	0
244	20240626	152000	56664630	2670	2670	2670	2670	0
245	20240626	151900	56664630	2670	2670	2670	2670	0
246	20240626	151800	56664630	2670	2670	2670	2670	18
247	20240626	151700	56616570	2670	2670	2670	2670	85
248	20240626	151600	56389620	2670	2670	2670	2670	115
249	20240626	151500	56082570	2670	2670	2670	2670	5
250	20240626	151400	56069220	2670	2670	2670	2670	0
251	20240626	151300	56069220	2670	2670	2670	2670	0
252	20240626	151200	56069220	2670	2670	2670	2670	0
253	20240626	151100	56069220	2670	2670	2670	2670	40
254	20240626	151000	55962420	2675	2675	2675	2675	0
255	20240626	150900	55962420	2675	2675	2675	2675	2
256	20240626	150800	55957070	2675	2675	2675	2675	0
257	20240626	150700	55957070	2675	2675	2675	2675	1
258	20240626	150600	55954395	2665	2665	2665	2665	0
259	20240626	150500	55954395	2665	2665	2665	2665	631
260	20240626	150400	54272780	2665	2665	2665	2665	0
261	20240626	150300	54272780	2665	2665	2665	2665	0
262	20240626	150200	54272780	2665	2665	2665	2665	0
263	20240626	150100	54272780	2665	2665	2665	2665	0
264	20240626	150000	54272780	2665	2665	2665	2665	0
265	20240626	145900	54272780	2665	2665	2665	2665	0
266	20240626	145800	54272780	2665	2665	2665	2665	0
267	20240626	145700	54272780	2665	2665	2665	2665	0
268	20240626	145600	54272780	2665	2665	2665	2665	19
269	20240626	145500	54222145	2665	2665	2665	2665	0
270	20240626	145400	54222145	2665	2665	2665	2665	8
271	20240626	145300	54200825	2665	2665	2665	2665	2
272	20240626	145200	54195495	2670	2670	2670	2670	0
273	20240626	145100	54195495	2670	2670	2670	2670	0
274	20240626	145000	54195495	2670	2670	2670	2670	0
275	20240626	144900	54195495	2670	2670	2670	2670	57
276	20240626	144800	54043305	2675	2675	2675	2675	25
277	20240626	144700	53976430	2675	2675	2675	2675	0
278	20240626	144600	53976430	2675	2675	2675	2675	0
279	20240626	144500	53976430	2675	2675	2675	2675	0
280	20240626	144400	53976430	2675	2675	2675	2675	439
281	20240626	144300	52802105	2675	2675	2675	2675	0
282	20240626	144200	52802105	2675	2675	2675	2675	0
283	20240626	144100	52802105	2675	2675	2675	2675	400
284	20240626	144000	51732105	2675	2675	2675	2675	0
285	20240626	143900	51732105	2675	2675	2675	2675	0
286	20240626	143800	51732105	2675	2675	2675	2675	0
287	20240626	143700	51732105	2675	2675	2675	2675	0
288	20240626	143600	51732105	2675	2675	2675	2675	0
289	20240626	143500	51732105	2675	2675	2675	2675	0
290	20240626	143400	51732105	2675	2675	2675	2675	0
291	20240626	143300	51732105	2675	2675	2675	2675	11
292	20240626	143200	51702680	2675	2660	2675	2660	2
293	20240626	143100	51697345	2655	2655	2655	2655	0
294	20240626	143000	51697345	2655	2655	2655	2655	0
295	20240626	142900	51697345	2655	2655	2655	2655	0
296	20240626	142800	51697345	2655	2655	2655	2655	0
297	20240626	142700	51697345	2655	2655	2655	2655	0
298	20240626	142600	51697345	2655	2655	2655	2655	0
299	20240626	142500	51697345	2655	2655	2655	2655	0
300	20240626	142400	51697345	2655	2655	2655	2655	0
301	20240626	142300	51697345	2655	2655	2655	2655	86
302	20240626	142200	51469015	2660	2660	2660	2660	0
303	20240626	142100	51469015	2660	2660	2660	2660	0
304	20240626	142000	51469015	2660	2655	2660	2650	201
305	20240626	141900	50936350	2655	2655	2655	2655	0
306	20240626	141800	50936350	2655	2655	2655	2655	0
307	20240626	141700	50936350	2655	2655	2655	2655	0
308	20240626	141600	50936350	2655	2655	2655	2655	0
309	20240626	141500	50936350	2655	2655	2655	2655	0
310	20240626	141400	50936350	2655	2655	2655	2655	0
311	20240626	141300	50936350	2655	2655	2655	2655	1491
312	20240626	141200	46977745	2660	2660	2660	2660	3
313	20240626	141100	46969765	2665	2665	2665	2665	0
314	20240626	141000	46969765	2665	2665	2665	2665	0
315	20240626	140900	46969765	2665	2665	2665	2665	0
316	20240626	140800	46969765	2665	2665	2665	2665	0
317	20240626	140700	46969765	2665	2665	2665	2665	106
318	20240626	140600	46687275	2670	2670	2670	2670	0
319	20240626	140500	46687275	2670	2670	2670	2670	0
320	20240626	140400	46687275	2670	2670	2670	2670	768
321	20240626	140300	44636715	2675	2675	2675	2675	0
322	20240626	140200	44636715	2675	2675	2675	2675	5
323	20240626	140100	44623340	2675	2670	2675	2670	181
324	20240626	140000	44139765	2670	2670	2670	2670	1
325	20240626	135900	44137095	2675	2675	2675	2675	0
326	20240626	135800	44137095	2675	2675	2675	2675	0
327	20240626	135700	44137095	2675	2675	2675	2675	0
328	20240626	135600	44137095	2675	2675	2675	2675	0
329	20240626	135500	44137095	2675	2675	2675	2675	1
330	20240626	135400	44134420	2670	2670	2670	2670	0
331	20240626	135300	44134420	2670	2670	2670	2670	0
332	20240626	135200	44134420	2670	2670	2670	2670	0
333	20240626	135100	44134420	2670	2670	2670	2670	0
334	20240626	135000	44134420	2670	2670	2670	2670	199
335	20240626	134900	43603090	2670	2670	2670	2670	0
336	20240626	134800	43603090	2670	2670	2670	2670	20
337	20240626	134700	43549690	2670	2670	2670	2670	0
338	20240626	134600	43549690	2670	2670	2670	2670	13
339	20240626	134500	43514980	2675	2675	2675	2675	0
340	20240626	134400	43514980	2675	2675	2675	2675	0
341	20240626	134300	43514980	2675	2675	2675	2675	0
342	20240626	134200	43514980	2675	2675	2675	2675	0
343	20240626	134100	43514980	2675	2675	2675	2675	0
344	20240626	134000	43514980	2675	2675	2675	2675	0
345	20240626	133900	43514980	2675	2675	2675	2675	0
346	20240626	133800	43514980	2675	2675	2675	2675	0
347	20240626	133700	43514980	2675	2675	2675	2675	0
348	20240626	133600	43514980	2675	2675	2675	2675	0
349	20240626	133500	43514980	2675	2675	2675	2675	0
350	20240626	133400	43514980	2675	2675	2675	2675	21
351	20240626	133300	43458805	2670	2670	2670	2670	0
352	20240626	133200	43458805	2670	2670	2670	2670	0
353	20240626	133100	43458805	2670	2670	2670	2670	35
354	20240626	133000	43365355	2675	2675	2675	2675	7
355	20240626	132900	43346630	2675	2675	2675	2675	20
356	20240626	132800	43293130	2670	2670	2670	2670	1000
357	20240626	132700	40623130	2670	2670	2670	2670	0
358	20240626	132600	40623130	2670	2670	2670	2670	0
359	20240626	132500	40623130	2670	2670	2670	2670	0
360	20240626	132400	40623130	2670	2670	2670	2670	0
361	20240626	132300	40623130	2670	2670	2670	2670	0
362	20240626	132200	40623130	2670	2670	2670	2670	0
363	20240626	132100	40623130	2670	2670	2670	2670	0
364	20240626	132000	40623130	2670	2670	2670	2670	0
365	20240626	131900	40623130	2670	2670	2670	2670	1
366	20240626	131800	40620460	2655	2655	2655	2655	0
367	20240626	131700	40620460	2655	2655	2655	2655	0
368	20240626	131600	40620460	2655	2655	2655	2655	300
369	20240626	131500	39823960	2670	2670	2670	2670	0
370	20240626	131400	39823960	2670	2670	2670	2670	0
371	20240626	131300	39823960	2670	2670	2670	2670	0
372	20240626	131200	39823960	2670	2670	2670	2670	0
373	20240626	131100	39823960	2670	2670	2670	2670	0
374	20240626	131000	39823960	2670	2670	2670	2670	0
375	20240626	130900	39823960	2670	2670	2670	2670	0
376	20240626	130800	39823960	2670	2670	2670	2670	0
377	20240626	130700	39823960	2670	2670	2670	2670	0
378	20240626	130600	39823960	2670	2670	2670	2670	0
379	20240626	130500	39823960	2670	2670	2670	2670	0
380	20240626	130400	39823960	2670	2670	2670	2670	0
381	20240626	130300	39823960	2670	2670	2670	2670	0
382	20240626	130200	39823960	2670	2670	2670	2670	0
383	20240626	130100	39823960	2670	2670	2670	2670	0
384	20240626	130000	39823960	2670	2670	2670	2670	0
385	20240626	125900	39823960	2670	2670	2670	2670	1
386	20240626	125800	39821290	2670	2670	2670	2670	0
387	20240626	125700	39821290	2670	2670	2670	2670	0
388	20240626	125600	39821290	2670	2670	2670	2670	0
389	20240626	125500	39821290	2670	2670	2670	2670	5
390	20240626	125400	39807940	2670	2670	2670	2670	13
391	20240626	125300	39773230	2670	2665	2670	2665	23
392	20240626	125200	39711925	2655	2655	2655	2655	0
393	20240626	125100	39711925	2655	2655	2655	2655	0
394	20240626	125000	39711925	2655	2655	2655	2655	0
395	20240626	124900	39711925	2655	2655	2655	2655	0
396	20240626	124800	39711925	2655	2655	2655	2655	1
397	20240626	124700	39709270	2665	2665	2665	2665	0
398	20240626	124600	39709270	2665	2665	2665	2665	0
399	20240626	124500	39709270	2665	2665	2665	2665	0
400	20240626	124400	39709270	2665	2665	2665	2665	0
401	20240626	124300	39709270	2665	2665	2665	2665	0
402	20240626	124200	39709270	2665	2665	2665	2665	3
403	20240626	124100	39701275	2665	2665	2665	2665	0
404	20240626	124000	39701275	2665	2665	2665	2665	0
405	20240626	123900	39701275	2665	2665	2665	2665	0
406	20240626	123800	39701275	2665	2665	2665	2665	0
407	20240626	123700	39701275	2665	2665	2665	2665	0
408	20240626	123600	39701275	2665	2665	2665	2665	0
409	20240626	123500	39701275	2665	2665	2665	2665	0
410	20240626	123400	39701275	2665	2665	2665	2665	0
411	20240626	123300	39701275	2665	2665	2665	2665	9
412	20240626	123200	39677290	2665	2665	2665	2665	0
413	20240626	123100	39677290	2665	2665	2665	2665	0
414	20240626	123000	39677290	2665	2665	2665	2665	0
415	20240626	122900	39677290	2665	2665	2665	2665	2
416	20240626	122800	39671960	2665	2665	2665	2665	0
417	20240626	122700	39671960	2665	2665	2665	2665	0
418	20240626	122600	39671960	2665	2665	2665	2665	0
419	20240626	122500	39671960	2665	2665	2665	2665	0
420	20240626	122400	39671960	2665	2665	2665	2665	0
421	20240626	122300	39671960	2665	2665	2665	2665	0
422	20240626	122200	39671960	2665	2665	2665	2665	0
423	20240626	122100	39671960	2665	2665	2665	2665	0
424	20240626	122000	39671960	2665	2665	2665	2665	0
425	20240626	121900	39671960	2665	2665	2665	2665	0
426	20240626	121800	39671960	2665	2665	2665	2665	8
427	20240626	121700	39650640	2670	2670	2670	2670	0
428	20240626	121600	39650640	2670	2670	2670	2670	0
429	20240626	121500	39650640	2670	2670	2670	2670	0
430	20240626	121400	39650640	2670	2670	2670	2670	0
431	20240626	121300	39650640	2670	2670	2670	2670	0
432	20240626	121200	39650640	2670	2670	2670	2670	0
433	20240626	121100	39650640	2670	2670	2670	2670	0
434	20240626	121000	39650640	2670	2670	2670	2670	0
435	20240626	120900	39650640	2670	2670	2670	2670	0
436	20240626	120800	39650640	2670	2665	2670	2665	97
437	20240626	120700	39391805	2665	2665	2665	2665	0
438	20240626	120600	39391805	2665	2665	2665	2665	0
439	20240626	120500	39391805	2665	2665	2665	2665	0
440	20240626	120400	39391805	2665	2665	2665	2665	0
441	20240626	120300	39391805	2665	2665	2665	2665	0
442	20240626	120200	39391805	2665	2655	2665	2655	99
443	20240626	120100	39127990	2650	2650	2650	2650	0
444	20240626	120000	39127990	2650	2650	2650	2650	0
445	20240626	115900	39127990	2650	2650	2650	2650	0
446	20240626	115800	39127990	2650	2650	2650	2650	0
447	20240626	115700	39127990	2650	2650	2650	2650	0
448	20240626	115600	39127990	2650	2650	2650	2650	0
449	20240626	115500	39127990	2650	2650	2650	2650	0
450	20240626	115400	39127990	2650	2650	2650	2650	1
451	20240626	115300	39125340	2660	2665	2665	2660	21
452	20240626	115200	39069475	2650	2650	2650	2650	0
453	20240626	115100	39069475	2650	2650	2650	2650	0
454	20240626	115000	39069475	2650	2650	2650	2650	0
455	20240626	114900	39069475	2650	2650	2650	2650	1
456	20240626	114800	39066825	2650	2650	2650	2650	0
457	20240626	114700	39066825	2650	2650	2650	2650	0
458	20240626	114600	39066825	2650	2650	2650	2650	0
459	20240626	114500	39066825	2650	2650	2650	2650	0
460	20240626	114400	39066825	2650	2650	2650	2650	0
461	20240626	114300	39066825	2650	2650	2650	2650	131
462	20240626	114200	38719675	2650	2650	2650	2650	0
463	20240626	114100	38719675	2650	2650	2650	2650	73
464	20240626	114000	38526225	2650	2650	2650	2650	0
465	20240626	113900	38526225	2650	2650	2650	2650	0
466	20240626	113800	38526225	2650	2650	2650	2650	0
467	20240626	113700	38526225	2650	2650	2650	2650	1
468	20240626	113600	38523575	2665	2665	2665	2665	0
469	20240626	113500	38523575	2665	2665	2665	2665	47
470	20240626	113400	38398320	2665	2665	2665	2665	3
471	20240626	113300	38390325	2650	2650	2650	2650	0
472	20240626	113200	38390325	2650	2650	2650	2650	0
473	20240626	113100	38390325	2650	2665	2665	2650	2
474	20240626	113000	38385010	2650	2650	2650	2650	0
475	20240626	112900	38385010	2650	2650	2650	2650	0
476	20240626	112800	38385010	2650	2650	2650	2650	0
477	20240626	112700	38385010	2650	2650	2650	2650	0
478	20240626	112600	38385010	2650	2650	2650	2650	1
479	20240626	112500	38382360	2645	2645	2645	2645	0
480	20240626	112400	38382360	2645	2645	2645	2645	0
481	20240626	112300	38382360	2645	2645	2645	2645	0
482	20240626	112200	38382360	2645	2645	2645	2645	0
483	20240626	112100	38382360	2645	2645	2645	2645	0
484	20240626	112000	38382360	2645	2660	2660	2645	32
485	20240626	111900	38297255	2665	2665	2665	2665	0
486	20240626	111800	38297255	2665	2665	2665	2665	0
487	20240626	111700	38297255	2665	2665	2665	2665	10
488	20240626	111600	38270605	2665	2665	2665	2665	0
489	20240626	111500	38270605	2665	2645	2665	2645	4
490	20240626	111400	38259965	2660	2660	2660	2660	1
491	20240626	111300	38257305	2665	2665	2665	2665	0
492	20240626	111200	38257305	2665	2665	2665	2665	0
493	20240626	111100	38257305	2665	2665	2665	2665	0
494	20240626	111000	38257305	2665	2665	2665	2665	1
495	20240626	110900	38254640	2645	2645	2645	2645	1
496	20240626	110800	38251995	2665	2665	2665	2665	0
497	20240626	110700	38251995	2665	2665	2665	2665	0
498	20240626	110600	38251995	2665	2665	2665	2665	0
499	20240626	110500	38251995	2665	2665	2665	2665	0
500	20240626	110400	38251995	2665	2665	2665	2665	2
501	20240626	110300	38246665	2640	2640	2640	2640	1
502	20240626	110200	38244025	2640	2645	2645	2640	352
503	20240626	110100	37313865	2645	2645	2645	2645	0
504	20240626	110000	37313865	2645	2645	2645	2645	0
505	20240626	105900	37313865	2645	2645	2645	2645	117
506	20240626	105800	37004400	2645	2645	2645	2645	0
507	20240626	105700	37004400	2645	2660	2660	2645	2
508	20240626	105600	36999095	2645	2645	2645	2645	0
509	20240626	105500	36999095	2645	2645	2645	2645	0
510	20240626	105400	36999095	2645	2645	2645	2645	0
511	20240626	105300	36999095	2645	2645	2645	2645	0
512	20240626	105200	36999095	2645	2645	2645	2645	1
513	20240626	105100	36996450	2645	2645	2645	2645	0
514	20240626	105000	36996450	2645	2645	2645	2645	0
515	20240626	104900	36996450	2645	2645	2645	2645	0
516	20240626	104800	36996450	2645	2645	2645	2645	0
517	20240626	104700	36996450	2645	2645	2645	2645	0
518	20240626	104600	36996450	2645	2665	2665	2645	3
519	20240626	104500	36988475	2665	2665	2665	2665	0
520	20240626	104400	36988475	2665	2665	2665	2665	0
521	20240626	104300	36988475	2665	2665	2665	2665	0
522	20240626	104200	36988475	2665	2665	2665	2665	1
523	20240626	104100	36985810	2645	2645	2645	2645	1
524	20240626	104000	36983165	2665	2665	2665	2665	1
525	20240626	103900	36980500	2645	2645	2645	2645	0
526	20240626	103800	36980500	2645	2645	2645	2645	0
527	20240626	103700	36980500	2645	2645	2645	2645	0
528	20240626	103600	36980500	2645	2645	2645	2645	0
529	20240626	103500	36980500	2645	2645	2645	2645	1
530	20240626	103400	36977855	2645	2645	2645	2645	0
531	20240626	103300	36977855	2645	2645	2645	2645	0
532	20240626	103200	36977855	2645	2650	2650	2645	4
533	20240626	103100	36967270	2650	2650	2650	2650	0
534	20240626	103000	36967270	2650	2650	2650	2650	0
535	20240626	102900	36967270	2650	2650	2650	2650	1
536	20240626	102800	36964620	2670	2670	2670	2670	0
537	20240626	102700	36964620	2670	2670	2670	2670	0
538	20240626	102600	36964620	2670	2670	2670	2670	0
539	20240626	102500	36964620	2670	2655	2670	2645	103
540	20240626	102400	36691915	2655	2655	2655	2655	1
541	20240626	102300	36689260	2655	2655	2655	2655	0
542	20240626	102200	36689260	2655	2655	2655	2655	0
543	20240626	102100	36689260	2655	2655	2655	2655	0
544	20240626	102000	36689260	2655	2655	2655	2655	0
545	20240626	101900	36689260	2655	2655	2655	2655	0
546	20240626	101800	36689260	2655	2655	2655	2655	1
547	20240626	101700	36686605	2670	2670	2670	2670	0
548	20240626	101600	36686605	2670	2670	2670	2670	16
549	20240626	101500	36643885	2670	2670	2670	2670	96
550	20240626	101400	36387565	2660	2660	2660	2660	1
551	20240626	101300	36384905	2655	2655	2655	2655	0
552	20240626	101200	36384905	2655	2655	2655	2655	1
553	20240626	101100	36382250	2650	2650	2650	2650	0
554	20240626	101000	36382250	2650	2650	2650	2650	0
555	20240626	100900	36382250	2650	2650	2650	2650	0
556	20240626	100800	36382250	2650	2650	2650	2650	0
557	20240626	100700	36382250	2650	2650	2650	2650	1
558	20240626	100600	36379600	2675	2675	2675	2675	0
559	20240626	100500	36379600	2675	2675	2675	2675	0
560	20240626	100400	36379600	2675	2675	2675	2675	0
561	20240626	100300	36379600	2675	2650	2675	2650	785
562	20240626	100200	34287225	2655	2655	2655	2655	0
563	20240626	100100	34287225	2655	2655	2665	2655	714
564	20240626	100000	32391530	2660	2660	2660	2660	1
565	20240626	095900	32388870	2660	2665	2665	2660	189
566	20240626	095800	31886120	2665	2665	2665	2665	1
567	20240626	095700	31883455	2665	2665	2665	2665	232
568	20240626	095600	31265175	2675	2680	2680	2665	638
569	20240626	095500	29562310	2670	2680	2680	2670	5
570	20240626	095400	29548930	2680	2680	2680	2680	0
571	20240626	095300	29548930	2680	2680	2680	2680	250
572	20240626	095200	28878930	2680	2680	2680	2680	157
573	20240626	095100	28458170	2670	2670	2670	2670	0
574	20240626	095000	28458170	2670	2670	2670	2670	0
575	20240626	094900	28458170	2670	2670	2670	2670	2
576	20240626	094800	28452830	2675	2675	2675	2675	18
577	20240626	094700	28404680	2670	2670	2670	2670	0
578	20240626	094600	28404680	2670	2670	2670	2670	0
579	20240626	094500	28404680	2670	2670	2670	2670	0
580	20240626	094400	28404680	2670	2670	2670	2670	2
581	20240626	094300	28399340	2670	2670	2670	2670	200
582	20240626	094200	27865340	2670	2670	2680	2670	102
583	20240626	094100	27592990	2670	2670	2670	2670	0
584	20240626	094000	27592990	2670	2670	2670	2670	0
585	20240626	093900	27592990	2670	2670	2670	2670	0
586	20240626	093800	27592990	2670	2670	2670	2670	202
587	20240626	093700	27053650	2670	2670	2670	2670	0
588	20240626	093600	27053650	2670	2670	2670	2670	800
589	20240626	093500	24917650	2670	2670	2670	2670	0
590	20240626	093400	24917650	2670	2670	2670	2670	0
591	20240626	093300	24917650	2670	2670	2670	2670	1092
592	20240626	093200	22002010	2670	2670	2670	2670	0
593	20240626	093100	22002010	2670	2670	2670	2670	91
594	20240626	093000	21759040	2670	2670	2670	2670	54
595	20240626	092900	21614860	2675	2675	2675	2675	0
596	20240626	092800	21614860	2675	2675	2675	2675	60
597	20240626	092700	21454360	2675	2675	2675	2675	302
598	20240626	092600	20646510	2670	2665	2670	2665	211
599	20240626	092500	20083640	2665	2665	2665	2665	118
600	20240626	092400	19769170	2665	2665	2665	2665	25
601	20240626	092300	19702545	2665	2665	2665	2665	0
602	20240626	092200	19702545	2665	2665	2665	2665	0
603	20240626	092100	19702545	2665	2665	2665	2665	2
604	20240626	092000	19697215	2675	2675	2675	2675	0
605	20240626	091900	19697215	2675	2675	2675	2675	0
606	20240626	091800	19697215	2675	2675	2675	2675	0
607	20240626	091700	19697215	2675	2675	2675	2675	0
608	20240626	091600	19697215	2675	2665	2675	2665	37
609	20240626	091500	19598260	2675	2675	2675	2675	0
610	20240626	091400	19598260	2675	2675	2675	2675	150
611	20240626	091300	19197010	2675	2670	2675	2670	3648
612	20240626	091200	9439350	2660	2660	2660	2660	0
613	20240626	091100	9439350	2660	2660	2660	2660	0
614	20240626	091000	9439350	2660	2660	2660	2660	23
615	20240626	090900	9378170	2665	2665	2665	2665	0
616	20240626	090800	9378170	2665	2665	2665	2665	264
617	20240626	090700	8674610	2665	2670	2670	2665	370
618	20240626	090600	7688210	2675	2675	2675	2675	0
619	20240626	090500	7688210	2675	2665	2675	2665	482
620	20240626	090400	6402210	2660	2660	2660	2660	906
621	20240626	090300	3992250	2660	2660	2660	2660	0
622	20240626	090200	3992250	2660	2660	2660	2660	0
623	20240626	090100	3992250	2660	2660	2660	2660	10
624	20240626	090000	3965650	2660	2645	2660	2645	1345