KissMeData/043610/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192800	112931060	2705	2705	2705	2705	4900
3	20240626	192700	112931060	2705	2705	2705	2705	0
4	20240626	192600	112931060	2705	2705	2705	2705	0
5	20240626	192500	112931060	2705	2705	2705	2705	0
6	20240626	192400	112931060	2705	2705	2705	2705	0
7	20240626	192300	112931060	2705	2705	2705	2705	0
8	20240626	192200	112931060	2705	2705	2705	2705	0
9	20240626	192100	112931060	2705	2705	2705	2705	0
10	20240626	192000	112931060	2705	2705	2705	2705	0
11	20240626	191900	112931060	2705	2705	2705	2705	0
12	20240626	191800	112931060	2705	2705	2705	2705	0
13	20240626	191700	112931060	2705	2705	2705	2705	0
14	20240626	191600	112931060	2705	2705	2705	2705	0
15	20240626	191500	112931060	2705	2705	2705	2705	0
16	20240626	191400	112931060	2705	2705	2705	2705	0
17	20240626	191300	112931060	2705	2705	2705	2705	0
18	20240626	191200	112931060	2705	2705	2705	2705	0
19	20240626	191100	112931060	2705	2705	2705	2705	0
20	20240626	191000	112931060	2705	2705	2705	2705	0
21	20240626	190900	112931060	2705	2705	2705	2705	0
22	20240626	190800	112931060	2705	2705	2705	2705	0
23	20240626	190700	112931060	2705	2705	2705	2705	0
24	20240626	190600	112931060	2705	2705	2705	2705	0
25	20240626	190500	112931060	2705	2705	2705	2705	0
26	20240626	190400	112931060	2705	2705	2705	2705	0
27	20240626	190300	112931060	2705	2705	2705	2705	0
28	20240626	190200	112931060	2705	2705	2705	2705	0
29	20240626	190100	112931060	2705	2705	2705	2705	0
30	20240626	190000	112931060	2705	2705	2705	2705	0
31	20240626	185900	112931060	2705	2705	2705	2705	0
32	20240626	185800	112931060	2705	2705	2705	2705	4900
33	20240626	185700	112931060	2705	2705	2705	2705	0
34	20240626	185600	112931060	2705	2705	2705	2705	0
35	20240626	185500	112931060	2705	2705	2705	2705	0
36	20240626	185400	112931060	2705	2705	2705	2705	0
37	20240626	185300	112931060	2705	2705	2705	2705	0
38	20240626	185200	112931060	2705	2705	2705	2705	0
39	20240626	185100	112931060	2705	2705	2705	2705	0
40	20240626	185000	112931060	2705	2705	2705	2705	0
41	20240626	184900	112931060	2705	2705	2705	2705	0
42	20240626	184800	112931060	2705	2705	2705	2705	0
43	20240626	184700	112931060	2705	2705	2705	2705	0
44	20240626	184600	112931060	2705	2705	2705	2705	0
45	20240626	184500	112931060	2705	2705	2705	2705	0
46	20240626	184400	112931060	2705	2705	2705	2705	0
47	20240626	184300	112931060	2705	2705	2705	2705	0
48	20240626	184200	112931060	2705	2705	2705	2705	0
49	20240626	184100	112931060	2705	2705	2705	2705	0
50	20240626	184000	112931060	2705	2705	2705	2705	0
51	20240626	183900	112931060	2705	2705	2705	2705	0
52	20240626	183800	112931060	2705	2705	2705	2705	0
53	20240626	183700	112931060	2705	2705	2705	2705	0
54	20240626	183600	112931060	2705	2705	2705	2705	0
55	20240626	183500	112931060	2705	2705	2705	2705	0
56	20240626	183400	112931060	2705	2705	2705	2705	0
57	20240626	183300	112931060	2705	2705	2705	2705	0
58	20240626	183200	112931060	2705	2705	2705	2705	0
59	20240626	183100	112931060	2705	2705	2705	2705	0
60	20240626	183000	112931060	2705	2705	2705	2705	0
61	20240626	182900	112931060	2705	2705	2705	2705	0
62	20240626	182800	112931060	2705	2705	2705	2705	4900
63	20240626	182700	112931060	2705	2705	2705	2705	0
64	20240626	182600	112931060	2705	2705	2705	2705	0
65	20240626	182500	112931060	2705	2705	2705	2705	0
66	20240626	182400	112931060	2705	2705	2705	2705	0
67	20240626	182300	112931060	2705	2705	2705	2705	0
68	20240626	182200	112931060	2705	2705	2705	2705	0
69	20240626	182100	112931060	2705	2705	2705	2705	0
70	20240626	182000	112931060	2705	2705	2705	2705	0
71	20240626	181900	112931060	2705	2705	2705	2705	0
72	20240626	181800	112931060	2705	2705	2705	2705	0
73	20240626	181700	112931060	2705	2705	2705	2705	0
74	20240626	181600	112931060	2705	2705	2705	2705	0
75	20240626	181500	112931060	2705	2705	2705	2705	0
76	20240626	181400	112931060	2705	2705	2705	2705	0
77	20240626	181300	112931060	2705	2705	2705	2705	0
78	20240626	181200	112931060	2705	2705	2705	2705	0
79	20240626	181100	112931060	2705	2705	2705	2705	0
80	20240626	181000	112931060	2705	2705	2705	2705	0
81	20240626	180900	112931060	2705	2705	2705	2705	0
82	20240626	180800	112931060	2705	2705	2705	2705	0
83	20240626	180700	112931060	2705	2705	2705	2705	0
84	20240626	180600	112931060	2705	2705	2705	2705	0
85	20240626	180500	112931060	2705	2705	2705	2705	0
86	20240626	180400	112931060	2705	2705	2705	2705	0
87	20240626	180300	112931060	2705	2705	2705	2705	0
88	20240626	180200	112931060	2705	2705	2705	2705	0
89	20240626	180100	112931060	2705	2705	2705	2705	0
90	20240626	180000	112931060	2705	2705	2705	2705	0
91	20240626	175900	112931060	2705	2705	2705	2705	0
92	20240626	175800	112931060	2705	2705	2705	2705	4900
93	20240626	175700	112931060	2705	2705	2705	2705	0
94	20240626	175600	112931060	2705	2705	2705	2705	0
95	20240626	175500	112931060	2705	2705	2705	2705	0
96	20240626	175400	112931060	2705	2705	2705	2705	0
97	20240626	175300	112931060	2705	2705	2705	2705	0
98	20240626	175200	112931060	2705	2705	2705	2705	0
99	20240626	175100	112931060	2705	2705	2705	2705	0
100	20240626	175000	112931060	2705	2705	2705	2705	0
101	20240626	174900	112931060	2705	2705	2705	2705	0
102	20240626	174800	112931060	2705	2705	2705	2705	0
103	20240626	174700	112931060	2705	2705	2705	2705	0
104	20240626	174600	112931060	2705	2705	2705	2705	0
105	20240626	174500	112931060	2705	2705	2705	2705	0
106	20240626	174400	112931060	2705	2705	2705	2705	0
107	20240626	174300	112931060	2705	2705	2705	2705	0
108	20240626	174200	112931060	2705	2705	2705	2705	0
109	20240626	174100	112931060	2705	2705	2705	2705	0
110	20240626	174000	112931060	2705	2705	2705	2705	0
111	20240626	173900	112931060	2705	2705	2705	2705	0
112	20240626	173800	112931060	2705	2705	2705	2705	0
113	20240626	173700	112931060	2705	2705	2705	2705	0
114	20240626	173600	112931060	2705	2705	2705	2705	0
115	20240626	173500	112931060	2705	2705	2705	2705	0
116	20240626	173400	112931060	2705	2705	2705	2705	0
117	20240626	173300	112931060	2705	2705	2705	2705	0
118	20240626	173200	112931060	2705	2705	2705	2705	0
119	20240626	173100	112931060	2705	2705	2705	2705	0
120	20240626	173000	112931060	2705	2705	2705	2705	0
121	20240626	172900	112931060	2705	2705	2705	2705	0
122	20240626	172800	112931060	2705	2705	2705	2705	4900
123	20240626	172700	112931060	2705	2705	2705	2705	0
124	20240626	172600	112931060	2705	2705	2705	2705	0
125	20240626	172500	112931060	2705	2705	2705	2705	0
126	20240626	172400	112931060	2705	2705	2705	2705	0
127	20240626	172300	112931060	2705	2705	2705	2705	0
128	20240626	172200	112931060	2705	2705	2705	2705	0
129	20240626	172100	112931060	2705	2705	2705	2705	0
130	20240626	172000	112931060	2705	2705	2705	2705	0
131	20240626	171900	112931060	2705	2705	2705	2705	0
132	20240626	171800	112931060	2705	2705	2705	2705	0
133	20240626	171700	112931060	2705	2705	2705	2705	0
134	20240626	171600	112931060	2705	2705	2705	2705	0
135	20240626	171500	112931060	2705	2705	2705	2705	0
136	20240626	171400	112931060	2705	2705	2705	2705	0
137	20240626	171300	112931060	2705	2705	2705	2705	0
138	20240626	171200	112931060	2705	2705	2705	2705	0
139	20240626	171100	112931060	2705	2705	2705	2705	0
140	20240626	171000	112931060	2705	2705	2705	2705	0
141	20240626	170900	112931060	2705	2705	2705	2705	0
142	20240626	170800	112931060	2705	2705	2705	2705	0
143	20240626	170700	112931060	2705	2705	2705	2705	0
144	20240626	170600	112931060	2705	2705	2705	2705	0
145	20240626	170500	112931060	2705	2705	2705	2705	0
146	20240626	170400	112931060	2705	2705	2705	2705	0
147	20240626	170300	112931060	2705	2705	2705	2705	0
148	20240626	170200	112931060	2705	2705	2705	2705	0
149	20240626	170100	112931060	2705	2705	2705	2705	0
150	20240626	170000	112931060	2705	2705	2705	2705	0
151	20240626	165900	112931060	2705	2705	2705	2705	0
152	20240626	165800	112931060	2705	2705	2705	2705	4900
153	20240626	165700	112931060	2705	2705	2705	2705	0
154	20240626	165600	112931060	2705	2705	2705	2705	0
155	20240626	165500	112931060	2705	2705	2705	2705	0
156	20240626	165400	112931060	2705	2705	2705	2705	0
157	20240626	165300	112931060	2705	2705	2705	2705	0
158	20240626	165200	112931060	2705	2705	2705	2705	0
159	20240626	165100	112931060	2705	2705	2705	2705	0
160	20240626	165000	112931060	2705	2705	2705	2705	0
161	20240626	164900	112931060	2705	2705	2705	2705	0
162	20240626	164800	112931060	2705	2705	2705	2705	0
163	20240626	164700	112931060	2705	2705	2705	2705	0
164	20240626	164600	112931060	2705	2705	2705	2705	0
165	20240626	164500	112931060	2705	2705	2705	2705	0
166	20240626	164400	112931060	2705	2705	2705	2705	0
167	20240626	164300	112931060	2705	2705	2705	2705	0
168	20240626	164200	112931060	2705	2705	2705	2705	0
169	20240626	164100	112931060	2705	2705	2705	2705	0
170	20240626	164000	112931060	2705	2705	2705	2705	0
171	20240626	163900	112931060	2705	2705	2705	2705	0
172	20240626	163800	112931060	2705	2705	2705	2705	0
173	20240626	163700	112931060	2705	2705	2705	2705	0
174	20240626	163600	112931060	2705	2705	2705	2705	0
175	20240626	163500	112931060	2705	2705	2705	2705	0
176	20240626	163400	112931060	2705	2705	2705	2705	0
177	20240626	163300	112931060	2705	2705	2705	2705	0
178	20240626	163200	112931060	2705	2705	2705	2705	0
179	20240626	163100	112931060	2705	2705	2705	2705	0
180	20240626	163000	112931060	2705	2705	2705	2705	0
181	20240626	162900	112931060	2705	2705	2705	2705	0
182	20240626	162800	112931060	2705	2705	2705	2705	4900
183	20240626	162700	112931060	2705	2705	2705	2705	0
184	20240626	162600	112931060	2705	2705	2705	2705	0
185	20240626	162500	112931060	2705	2705	2705	2705	0
186	20240626	162400	112931060	2705	2705	2705	2705	0
187	20240626	162300	112931060	2705	2705	2705	2705	0
188	20240626	162200	112931060	2705	2705	2705	2705	0
189	20240626	162100	112931060	2705	2705	2705	2705	0
190	20240626	162000	112931060	2705	2705	2705	2705	0
191	20240626	161900	112931060	2705	2705	2705	2705	0
192	20240626	161800	112931060	2705	2705	2705	2705	0
193	20240626	161700	112931060	2705	2705	2705	2705	0
194	20240626	161600	112931060	2705	2705	2705	2705	0
195	20240626	161500	112931060	2705	2705	2705	2705	0
196	20240626	161400	112931060	2705	2705	2705	2705	0
197	20240626	161300	112931060	2705	2705	2705	2705	0
198	20240626	161200	112931060	2705	2705	2705	2705	0
199	20240626	161100	112931060	2705	2705	2705	2705	0
200	20240626	161000	112931060	2705	2705	2705	2705	0
201	20240626	160900	112931060	2705	2705	2705	2705	0
202	20240626	160800	112931060	2705	2705	2705	2705	0
203	20240626	160700	112931060	2705	2705	2705	2705	0
204	20240626	160600	112931060	2705	2705	2705	2705	0
205	20240626	160500	112931060	2705	2705	2705	2705	0
206	20240626	160400	112931060	2705	2705	2705	2705	0
207	20240626	160300	112931060	2705	2705	2705	2705	0
208	20240626	160200	112931060	2705	2705	2705	2705	0
209	20240626	160100	112931060	2705	2705	2705	2705	0
210	20240626	160000	112931060	2705	2705	2705	2705	0
211	20240626	155900	112931060	2705	2705	2705	2705	0
212	20240626	155800	112931060	2705	2705	2705	2705	4900
213	20240626	155700	112931060	2705	2705	2705	2705	0
214	20240626	155600	112931060	2705	2705	2705	2705	0
215	20240626	155500	112931060	2705	2705	2705	2705	0
216	20240626	155400	112931060	2705	2705	2705	2705	0
217	20240626	155300	112931060	2705	2705	2705	2705	0
218	20240626	155200	112931060	2705	2705	2705	2705	0
219	20240626	155100	112931060	2705	2705	2705	2705	0
220	20240626	155000	112931060	2705	2705	2705	2705	0
221	20240626	154900	112931060	2705	2705	2705	2705	0
222	20240626	154800	112931060	2705	2705	2705	2705	0
223	20240626	154700	112931060	2705	2705	2705	2705	0
224	20240626	154600	112931060	2705	2705	2705	2705	0
225	20240626	154500	112931060	2705	2705	2705	2705	0
226	20240626	154400	112931060	2705	2705	2705	2705	0
227	20240626	154300	112931060	2705	2705	2705	2705	0
228	20240626	154200	112931060	2705	2705	2705	2705	0
229	20240626	154100	112931060	2705	2705	2705	2705	0
230	20240626	154000	112931060	2705	2705	2705	2705	0
231	20240626	153900	112931060	2705	2705	2705	2705	0
232	20240626	153800	112931060	2705	2705	2705	2705	0
233	20240626	153700	112931060	2705	2705	2705	2705	0
234	20240626	153600	112931060	2705	2705	2705	2705	0
235	20240626	153500	112931060	2705	2705	2705	2705	0
236	20240626	153400	112931060	2705	2705	2705	2705	0
237	20240626	153300	112931060	2705	2705	2705	2705	0
238	20240626	153200	112931060	2705	2705	2705	2705	0
239	20240626	153100	112931060	2705	2705	2705	2705	0
240	20240626	153000	112931060	2705	2705	2705	2705	4900
241	20240626	152900	99676560	2710	2710	2710	2710	0
242	20240626	152800	99676560	2710	2710	2710	2710	0
243	20240626	152700	99676560	2710	2710	2710	2710	0
244	20240626	152600	99676560	2710	2710	2710	2710	0
245	20240626	152500	99676560	2710	2710	2710	2710	0
246	20240626	152400	99676560	2710	2710	2710	2710	0
247	20240626	152300	99676560	2710	2710	2710	2710	0
248	20240626	152200	99676560	2710	2710	2710	2710	0
249	20240626	152100	99676560	2710	2710	2710	2710	0
250	20240626	152000	99676560	2710	2710	2710	2710	0
251	20240626	151900	99676560	2710	2720	2720	2700	5193
252	20240626	151800	85609230	2720	2740	2740	2720	408
253	20240626	151700	84492165	2740	2720	2740	2720	1001
254	20240626	151600	81769425	2740	2720	2740	2720	23
255	20240626	151500	81706845	2740	2725	2740	2720	258
256	20240626	151400	81005050	2735	2735	2735	2735	0
257	20240626	151300	81005050	2735	2735	2735	2735	117
258	20240626	151200	80685055	2720	2720	2720	2720	0
259	20240626	151100	80685055	2720	2720	2720	2720	0
260	20240626	151000	80685055	2720	2720	2720	2720	0
261	20240626	150900	80685055	2720	2720	2720	2720	0
262	20240626	150800	80685055	2720	2720	2720	2720	0
263	20240626	150700	80685055	2720	2720	2720	2720	0
264	20240626	150600	80685055	2720	2720	2720	2720	2502
265	20240626	150500	73879615	2720	2730	2730	2720	4000
266	20240626	150400	62983790	2740	2740	2740	2740	0
267	20240626	150300	62983790	2740	2740	2740	2740	0
268	20240626	150200	62983790	2740	2740	2740	2740	0
269	20240626	150100	62983790	2740	2740	2740	2740	10
270	20240626	150000	62956390	2740	2740	2740	2740	0
271	20240626	145900	62956390	2740	2740	2740	2740	0
272	20240626	145800	62956390	2740	2740	2740	2740	12
273	20240626	145700	62923510	2735	2735	2735	2735	0
274	20240626	145600	62923510	2735	2735	2735	2735	0
275	20240626	145500	62923510	2735	2735	2735	2735	0
276	20240626	145400	62923510	2735	2735	2735	2735	0
277	20240626	145300	62923510	2735	2735	2735	2735	0
278	20240626	145200	62923510	2735	2735	2735	2735	0
279	20240626	145100	62923510	2735	2735	2735	2735	0
280	20240626	145000	62923510	2735	2735	2735	2735	1
281	20240626	144900	62920775	2730	2730	2730	2730	0
282	20240626	144800	62920775	2730	2730	2730	2730	1
283	20240626	144700	62918045	2730	2730	2730	2730	0
284	20240626	144600	62918045	2730	2730	2730	2730	1
285	20240626	144500	62915315	2730	2730	2730	2730	291
286	20240626	144400	62120885	2730	2730	2730	2725	590
287	20240626	144300	60511135	2725	2725	2725	2725	1
288	20240626	144200	60508410	2725	2725	2725	2725	0
289	20240626	144100	60508410	2725	2730	2730	2725	339
290	20240626	144000	59584630	2730	2730	2730	2730	0
291	20240626	143900	59584630	2730	2730	2730	2730	0
292	20240626	143800	59584630	2730	2730	2730	2730	0
293	20240626	143700	59584630	2730	2730	2730	2730	0
294	20240626	143600	59584630	2730	2730	2730	2730	300
295	20240626	143500	58765630	2730	2730	2730	2730	1
296	20240626	143400	58762900	2725	2725	2725	2725	70
297	20240626	143300	58572150	2730	2730	2730	2730	0
298	20240626	143200	58572150	2730	2730	2730	2730	0
299	20240626	143100	58572150	2730	2730	2730	2730	0
300	20240626	143000	58572150	2730	2730	2730	2730	106
301	20240626	142900	58282770	2735	2735	2735	2735	0
302	20240626	142800	58282770	2735	2735	2735	2735	0
303	20240626	142700	58282770	2735	2735	2735	2735	5
304	20240626	142600	58269095	2735	2735	2735	2735	0
305	20240626	142500	58269095	2735	2735	2735	2735	0
306	20240626	142400	58269095	2735	2735	2735	2735	0
307	20240626	142300	58269095	2735	2735	2735	2735	0
308	20240626	142200	58269095	2735	2735	2735	2735	0
309	20240626	142100	58269095	2735	2735	2735	2735	0
310	20240626	142000	58269095	2735	2735	2735	2735	0
311	20240626	141900	58269095	2735	2735	2735	2735	0
312	20240626	141800	58269095	2735	2735	2735	2735	20
313	20240626	141700	58214395	2735	2735	2735	2725	262
314	20240626	141600	57499885	2730	2730	2730	2730	0
315	20240626	141500	57499885	2730	2730	2730	2730	300
316	20240626	141400	56680885	2730	2730	2730	2730	0
317	20240626	141300	56680885	2730	2725	2730	2725	1400
318	20240626	141200	52865385	2730	2730	2730	2730	106
319	20240626	141100	52576005	2735	2735	2735	2735	0
320	20240626	141000	52576005	2735	2735	2735	2735	0
321	20240626	140900	52576005	2735	2735	2735	2735	0
322	20240626	140800	52576005	2735	2735	2735	2735	7
323	20240626	140700	52556860	2735	2735	2735	2735	0
324	20240626	140600	52556860	2735	2735	2735	2735	0
325	20240626	140500	52556860	2735	2735	2735	2735	0
326	20240626	140400	52556860	2735	2735	2735	2735	0
327	20240626	140300	52556860	2735	2735	2735	2735	0
328	20240626	140200	52556860	2735	2735	2735	2735	0
329	20240626	140100	52556860	2735	2735	2735	2735	1
330	20240626	140000	52554125	2730	2730	2730	2730	0
331	20240626	135900	52554125	2730	2735	2735	2730	188
332	20240626	135800	52040880	2730	2735	2735	2730	1601
333	20240626	135700	47670145	2735	2735	2735	2735	0
334	20240626	135600	47670145	2735	2735	2735	2735	32
335	20240626	135500	47582625	2740	2740	2740	2740	0
336	20240626	135400	47582625	2740	2740	2740	2740	0
337	20240626	135300	47582625	2740	2740	2740	2740	0
338	20240626	135200	47582625	2740	2730	2740	2730	135
339	20240626	135100	47214065	2740	2740	2740	2740	0
340	20240626	135000	47214065	2740	2740	2740	2740	0
341	20240626	134900	47214065	2740	2735	2740	2735	280
342	20240626	134800	46448260	2740	2740	2740	2740	0
343	20240626	134700	46448260	2740	2740	2740	2740	0
344	20240626	134600	46448260	2740	2740	2740	2740	0
345	20240626	134500	46448260	2740	2740	2740	2740	0
346	20240626	134400	46448260	2740	2740	2740	2740	0
347	20240626	134300	46448260	2740	2740	2740	2740	0
348	20240626	134200	46448260	2740	2740	2740	2740	0
349	20240626	134100	46448260	2740	2740	2740	2740	0
350	20240626	134000	46448260	2740	2740	2740	2740	0
351	20240626	133900	46448260	2740	2740	2740	2740	0
352	20240626	133800	46448260	2740	2740	2740	2740	0
353	20240626	133700	46448260	2740	2740	2740	2740	0
354	20240626	133600	46448260	2740	2740	2740	2740	0
355	20240626	133500	46448260	2740	2740	2740	2740	30
356	20240626	133400	46366060	2740	2740	2740	2740	1
357	20240626	133300	46363320	2740	2740	2740	2740	0
358	20240626	133200	46363320	2740	2740	2740	2740	0
359	20240626	133100	46363320	2740	2740	2740	2740	0
360	20240626	133000	46363320	2740	2740	2740	2740	10
361	20240626	132900	46335920	2740	2730	2740	2730	215
362	20240626	132800	45748960	2740	2740	2740	2740	0
363	20240626	132700	45748960	2740	2740	2740	2740	0
364	20240626	132600	45748960	2740	2740	2740	2740	0
365	20240626	132500	45748960	2740	2740	2740	2740	0
366	20240626	132400	45748960	2740	2740	2740	2740	0
367	20240626	132300	45748960	2740	2740	2740	2740	1
368	20240626	132200	45746220	2730	2730	2730	2730	30
369	20240626	132100	45664320	2740	2740	2740	2740	0
370	20240626	132000	45664320	2740	2740	2740	2740	0
371	20240626	131900	45664320	2740	2740	2740	2740	0
372	20240626	131800	45664320	2740	2740	2740	2740	2
373	20240626	131700	45658840	2740	2740	2740	2740	0
374	20240626	131600	45658840	2740	2740	2740	2740	0
375	20240626	131500	45658840	2740	2740	2740	2740	0
376	20240626	131400	45658840	2740	2735	2740	2735	301
377	20240626	131300	44835600	2740	2740	2740	2740	0
378	20240626	131200	44835600	2740	2740	2740	2740	0
379	20240626	131100	44835600	2740	2740	2740	2740	0
380	20240626	131000	44835600	2740	2740	2740	2740	0
381	20240626	130900	44835600	2740	2740	2740	2740	0
382	20240626	130800	44835600	2740	2735	2740	2735	364
383	20240626	130700	43840055	2740	2740	2740	2740	252
384	20240626	130600	43149575	2740	2740	2740	2740	18
385	20240626	130500	43100255	2740	2740	2740	2740	0
386	20240626	130400	43100255	2740	2740	2740	2735	3
387	20240626	130300	43092040	2740	2740	2740	2740	0
388	20240626	130200	43092040	2740	2740	2740	2740	0
389	20240626	130100	43092040	2740	2740	2740	2740	0
390	20240626	130000	43092040	2740	2740	2740	2740	0
391	20240626	125900	43092040	2740	2740	2740	2740	0
392	20240626	125800	43092040	2740	2740	2740	2740	36
393	20240626	125700	42993400	2740	2740	2740	2740	0
394	20240626	125600	42993400	2740	2740	2740	2740	0
395	20240626	125500	42993400	2740	2740	2740	2740	0
396	20240626	125400	42993400	2740	2740	2740	2740	0
397	20240626	125300	42993400	2740	2740	2740	2740	0
398	20240626	125200	42993400	2740	2740	2740	2740	0
399	20240626	125100	42993400	2740	2740	2740	2740	0
400	20240626	125000	42993400	2740	2740	2740	2740	0
401	20240626	124900	42993400	2740	2740	2740	2740	0
402	20240626	124800	42993400	2740	2740	2740	2740	0
403	20240626	124700	42993400	2740	2740	2740	2740	5
404	20240626	124600	42979700	2740	2740	2740	2740	0
405	20240626	124500	42979700	2740	2740	2740	2740	0
406	20240626	124400	42979700	2740	2740	2740	2740	0
407	20240626	124300	42979700	2740	2740	2740	2740	0
408	20240626	124200	42979700	2740	2740	2740	2740	0
409	20240626	124100	42979700	2740	2740	2740	2740	0
410	20240626	124000	42979700	2740	2740	2740	2740	0
411	20240626	123900	42979700	2740	2740	2740	2740	0
412	20240626	123800	42979700	2740	2740	2740	2740	2
413	20240626	123700	42974220	2740	2740	2740	2740	5
414	20240626	123600	42960520	2740	2740	2740	2740	0
415	20240626	123500	42960520	2740	2740	2740	2740	0
416	20240626	123400	42960520	2740	2740	2740	2740	0
417	20240626	123300	42960520	2740	2740	2740	2740	0
418	20240626	123200	42960520	2740	2740	2740	2740	1
419	20240626	123100	42957780	2735	2740	2740	2735	731
420	20240626	123000	40957565	2745	2745	2745	2745	0
421	20240626	122900	40957565	2745	2745	2745	2745	4
422	20240626	122800	40946585	2745	2745	2745	2745	0
423	20240626	122700	40946585	2745	2745	2745	2745	0
424	20240626	122600	40946585	2745	2745	2745	2745	0
425	20240626	122500	40946585	2745	2745	2745	2745	0
426	20240626	122400	40946585	2745	2745	2745	2745	0
427	20240626	122300	40946585	2745	2745	2745	2745	0
428	20240626	122200	40946585	2745	2745	2745	2745	127
429	20240626	122100	40597970	2745	2745	2745	2745	0
430	20240626	122000	40597970	2745	2745	2745	2745	0
431	20240626	121900	40597970	2745	2745	2745	2745	1
432	20240626	121800	40595225	2745	2745	2745	2745	0
433	20240626	121700	40595225	2745	2745	2745	2745	0
434	20240626	121600	40595225	2745	2745	2745	2745	1
435	20240626	121500	40592480	2745	2745	2745	2745	0
436	20240626	121400	40592480	2745	2745	2745	2745	0
437	20240626	121300	40592480	2745	2745	2745	2745	0
438	20240626	121200	40592480	2745	2745	2745	2745	1
439	20240626	121100	40589735	2740	2740	2740	2740	150
440	20240626	121000	40178735	2745	2745	2745	2745	0
441	20240626	120900	40178735	2745	2745	2745	2745	0
442	20240626	120800	40178735	2745	2745	2745	2745	0
443	20240626	120700	40178735	2745	2745	2745	2745	10
444	20240626	120600	40151285	2745	2745	2745	2745	2
445	20240626	120500	40145795	2745	2745	2745	2745	0
446	20240626	120400	40145795	2745	2745	2745	2745	28
447	20240626	120300	40068935	2745	2745	2745	2745	0
448	20240626	120200	40068935	2745	2745	2745	2745	0
449	20240626	120100	40068935	2745	2745	2745	2745	0
450	20240626	120000	40068935	2745	2745	2745	2745	0
451	20240626	115900	40068935	2745	2745	2745	2745	0
452	20240626	115800	40068935	2745	2745	2745	2745	0
453	20240626	115700	40068935	2745	2745	2745	2745	0
454	20240626	115600	40068935	2745	2745	2745	2745	0
455	20240626	115500	40068935	2745	2745	2745	2745	0
456	20240626	115400	40068935	2745	2745	2745	2745	0
457	20240626	115300	40068935	2745	2745	2745	2745	0
458	20240626	115200	40068935	2745	2745	2745	2745	0
459	20240626	115100	40068935	2745	2745	2745	2745	0
460	20240626	115000	40068935	2745	2745	2745	2745	90
461	20240626	114900	39821885	2745	2745	2745	2745	0
462	20240626	114800	39821885	2745	2745	2745	2745	0
463	20240626	114700	39821885	2745	2745	2745	2745	0
464	20240626	114600	39821885	2745	2745	2745	2745	18
465	20240626	114500	39772475	2745	2745	2745	2745	36
466	20240626	114400	39673655	2745	2745	2745	2745	0
467	20240626	114300	39673655	2745	2745	2745	2745	0
468	20240626	114200	39673655	2745	2745	2745	2745	0
469	20240626	114100	39673655	2745	2745	2745	2745	1
470	20240626	114000	39670910	2745	2745	2745	2745	0
471	20240626	113900	39670910	2745	2745	2745	2745	0
472	20240626	113800	39670910	2745	2745	2745	2745	0
473	20240626	113700	39670910	2745	2745	2745	2745	0
474	20240626	113600	39670910	2745	2745	2745	2745	0
475	20240626	113500	39670910	2745	2745	2745	2745	0
476	20240626	113400	39670910	2745	2745	2745	2745	20
477	20240626	113300	39616010	2745	2745	2745	2745	0
478	20240626	113200	39616010	2745	2745	2745	2745	0
479	20240626	113100	39616010	2745	2740	2745	2740	106
480	20240626	113000	39325565	2740	2740	2740	2740	0
481	20240626	112900	39325565	2740	2740	2740	2740	0
482	20240626	112800	39325565	2740	2740	2740	2740	0
483	20240626	112700	39325565	2740	2740	2740	2740	0
484	20240626	112600	39325565	2740	2740	2740	2740	0
485	20240626	112500	39325565	2740	2740	2740	2740	0
486	20240626	112400	39325565	2740	2740	2740	2740	0
487	20240626	112300	39325565	2740	2740	2740	2740	1
488	20240626	112200	39322825	2735	2735	2735	2735	100
489	20240626	112100	39049325	2740	2740	2740	2740	0
490	20240626	112000	39049325	2740	2740	2740	2740	35
491	20240626	111900	38953425	2745	2745	2745	2745	0
492	20240626	111800	38953425	2745	2745	2745	2745	216
493	20240626	111700	38360505	2745	2745	2745	2745	0
494	20240626	111600	38360505	2745	2740	2745	2740	301
495	20240626	111500	37535760	2745	2745	2745	2745	0
496	20240626	111400	37535760	2745	2745	2745	2745	0
497	20240626	111300	37535760	2745	2745	2745	2745	0
498	20240626	111200	37535760	2745	2745	2745	2745	0
499	20240626	111100	37535760	2745	2745	2745	2745	0
500	20240626	111000	37535760	2745	2745	2745	2745	0
501	20240626	110900	37535760	2745	2745	2745	2745	0
502	20240626	110800	37535760	2745	2745	2745	2745	0
503	20240626	110700	37535760	2745	2745	2745	2745	0
504	20240626	110600	37535760	2745	2745	2745	2745	0
505	20240626	110500	37535760	2745	2745	2745	2745	10
506	20240626	110400	37508310	2745	2745	2745	2745	0
507	20240626	110300	37508310	2745	2745	2745	2745	0
508	20240626	110200	37508310	2745	2745	2745	2745	0
509	20240626	110100	37508310	2745	2745	2745	2745	0
510	20240626	110000	37508310	2745	2745	2745	2745	0
511	20240626	105900	37508310	2745	2745	2745	2745	50
512	20240626	105800	37371060	2745	2745	2745	2745	0
513	20240626	105700	37371060	2745	2745	2745	2745	0
514	20240626	105600	37371060	2745	2745	2745	2745	0
515	20240626	105500	37371060	2745	2745	2745	2745	0
516	20240626	105400	37371060	2745	2745	2745	2745	0
517	20240626	105300	37371060	2745	2745	2745	2745	0
518	20240626	105200	37371060	2745	2745	2745	2745	0
519	20240626	105100	37371060	2745	2740	2745	2740	2
520	20240626	105000	37365575	2745	2745	2745	2745	0
521	20240626	104900	37365575	2745	2745	2745	2745	0
522	20240626	104800	37365575	2745	2745	2745	2745	0
523	20240626	104700	37365575	2745	2745	2745	2745	0
524	20240626	104600	37365575	2745	2745	2745	2745	0
525	20240626	104500	37365575	2745	2745	2745	2745	2
526	20240626	104400	37360085	2745	2740	2745	2740	107
527	20240626	104300	37066900	2740	2740	2740	2740	0
528	20240626	104200	37066900	2740	2740	2740	2740	42
529	20240626	104100	36951820	2740	2740	2740	2740	0
530	20240626	104000	36951820	2740	2740	2740	2740	0
531	20240626	103900	36951820	2740	2740	2740	2740	0
532	20240626	103800	36951820	2740	2740	2740	2740	0
533	20240626	103700	36951820	2740	2740	2740	2740	54
534	20240626	103600	36803860	2740	2745	2745	2740	200
535	20240626	103500	36255850	2740	2740	2740	2740	18
536	20240626	103400	36206530	2725	2725	2725	2725	0
537	20240626	103300	36206530	2725	2730	2730	2725	400
538	20240626	103200	35115410	2745	2745	2745	2745	1
539	20240626	103100	35112665	2730	2730	2730	2730	3
540	20240626	103000	35104475	2745	2730	2745	2730	5
541	20240626	102900	35090810	2730	2735	2735	2730	1200
542	20240626	102800	31813295	2735	2735	2735	2735	0
543	20240626	102700	31813295	2735	2735	2735	2735	300
544	20240626	102600	30992795	2745	2745	2745	2745	0
545	20240626	102500	30992795	2745	2745	2745	2745	0
546	20240626	102400	30992795	2745	2745	2745	2745	0
547	20240626	102300	30992795	2745	2745	2745	2745	0
548	20240626	102200	30992795	2745	2745	2745	2745	0
549	20240626	102100	30992795	2745	2745	2745	2745	2
550	20240626	102000	30987305	2745	2745	2745	2745	1
551	20240626	101900	30984560	2730	2735	2735	2730	250
552	20240626	101800	30301030	2745	2745	2745	2745	0
553	20240626	101700	30301030	2745	2745	2745	2745	0
554	20240626	101600	30301030	2745	2745	2745	2745	0
555	20240626	101500	30301030	2745	2745	2745	2745	0
556	20240626	101400	30301030	2745	2745	2745	2745	0
557	20240626	101300	30301030	2745	2745	2745	2745	5
558	20240626	101200	30287305	2730	2730	2730	2730	8
559	20240626	101100	30265465	2745	2745	2745	2745	0
560	20240626	101000	30265465	2745	2745	2745	2745	0
561	20240626	100900	30265465	2745	2745	2745	2745	0
562	20240626	100800	30265465	2745	2745	2745	2745	0
563	20240626	100700	30265465	2745	2745	2745	2745	0
564	20240626	100600	30265465	2745	2745	2745	2745	0
565	20240626	100500	30265465	2745	2745	2745	2745	5
566	20240626	100400	30251740	2745	2745	2745	2745	0
567	20240626	100300	30251740	2745	2745	2745	2745	30
568	20240626	100200	30169390	2745	2745	2745	2745	0
569	20240626	100100	30169390	2745	2730	2745	2730	2
570	20240626	100000	30163915	2745	2745	2745	2745	1
571	20240626	095900	30161170	2745	2745	2745	2745	0
572	20240626	095800	30161170	2745	2730	2745	2730	1003
573	20240626	095700	27422935	2745	2735	2745	2730	72
574	20240626	095600	27226335	2745	2745	2745	2745	59
575	20240626	095500	27064380	2745	2745	2745	2745	10
576	20240626	095400	27036930	2745	2745	2745	2745	0
577	20240626	095300	27036930	2745	2745	2745	2745	2
578	20240626	095200	27031440	2740	2740	2740	2740	3
579	20240626	095100	27023220	2745	2745	2745	2745	0
580	20240626	095000	27023220	2745	2745	2745	2745	5
581	20240626	094900	27009495	2745	2745	2745	2745	0
582	20240626	094800	27009495	2745	2745	2745	2745	0
583	20240626	094700	27009495	2745	2745	2745	2745	0
584	20240626	094600	27009495	2745	2740	2745	2730	1501
585	20240626	094500	22910465	2745	2740	2745	2740	102
586	20240626	094400	22630980	2740	2745	2745	2740	436
587	20240626	094300	21434750	2745	2745	2745	2745	97
588	20240626	094200	21168485	2745	2750	2750	2745	19
589	20240626	094100	21116325	2735	2735	2735	2735	11
590	20240626	094000	21086240	2750	2750	2750	2750	0
591	20240626	093900	21086240	2750	2740	2750	2730	2001
592	20240626	093800	15620095	2750	2750	2750	2750	5
593	20240626	093700	15606345	2750	2730	2750	2730	1279
594	20240626	093600	12114655	2740	2740	2740	2740	0
595	20240626	093500	12114655	2740	2740	2740	2740	0
596	20240626	093400	12114655	2740	2740	2740	2740	1
597	20240626	093300	12111915	2735	2735	2735	2735	0
598	20240626	093200	12111915	2735	2735	2735	2735	1
599	20240626	093100	12109180	2740	2740	2740	2740	0
600	20240626	093000	12109180	2740	2740	2740	2740	721
601	20240626	092900	10133640	2750	2750	2750	2750	0
602	20240626	092800	10133640	2750	2750	2750	2750	0
603	20240626	092700	10133640	2750	2740	2750	2740	61
604	20240626	092600	9966490	2750	2750	2750	2750	0
605	20240626	092500	9966490	2750	2750	2750	2750	0
606	20240626	092400	9966490	2750	2740	2750	2740	5
607	20240626	092300	9952780	2750	2740	2750	2740	501
608	20240626	092200	8580030	2750	2750	2750	2750	2
609	20240626	092100	8574530	2750	2750	2750	2740	112
610	20240626	092000	8267555	2750	2750	2750	2750	1
611	20240626	091900	8264805	2745	2740	2745	2740	116
612	20240626	091800	7946960	2740	2740	2740	2740	0
613	20240626	091700	7946960	2740	2740	2740	2740	0
614	20240626	091600	7946960	2740	2730	2740	2730	3
615	20240626	091500	7938760	2740	2740	2740	2740	0
616	20240626	091400	7938760	2740	2740	2740	2740	1
617	20240626	091300	7936020	2735	2740	2740	2735	164
618	20240626	091200	7486980	2745	2745	2745	2745	0
619	20240626	091100	7486980	2745	2745	2745	2745	0
620	20240626	091000	7486980	2745	2745	2745	2745	0
621	20240626	090900	7486980	2745	2745	2745	2745	0
622	20240626	090800	7486980	2745	2745	2745	2745	0
623	20240626	090700	7486980	2745	2745	2745	2745	3
624	20240626	090600	7478745	2750	2750	2750	2750	530
625	20240626	090500	6021245	2750	2750	2750	2750	1
626	20240626	090400	6018495	2725	2725	2725	2725	1000
627	20240626	090300	3293495	2725	2745	2745	2725	970
628	20240626	090200	646805	2750	2750	2750	2750	10
629	20240626	090100	619305	2745	2745	2745	2745	0
630	20240626	090000	619305	2745	2740	2745	2740	226