KissMeData/191410/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203600	178454095	2440	2440	2440	2440	2018
3	20240626	203500	178454095	2440	2440	2440	2440	0
4	20240626	203400	178454095	2440	2440	2440	2440	0
5	20240626	203300	178454095	2440	2440	2440	2440	0
6	20240626	203200	178454095	2440	2440	2440	2440	0
7	20240626	203100	178454095	2440	2440	2440	2440	0
8	20240626	203000	178454095	2440	2440	2440	2440	0
9	20240626	202900	178454095	2440	2440	2440	2440	0
10	20240626	202800	178454095	2440	2440	2440	2440	0
11	20240626	202700	178454095	2440	2440	2440	2440	0
12	20240626	202600	178454095	2440	2440	2440	2440	0
13	20240626	202500	178454095	2440	2440	2440	2440	0
14	20240626	202400	178454095	2440	2440	2440	2440	0
15	20240626	202300	178454095	2440	2440	2440	2440	0
16	20240626	202200	178454095	2440	2440	2440	2440	0
17	20240626	202100	178454095	2440	2440	2440	2440	0
18	20240626	202000	178454095	2440	2440	2440	2440	0
19	20240626	201900	178454095	2440	2440	2440	2440	0
20	20240626	201800	178454095	2440	2440	2440	2440	0
21	20240626	201700	178454095	2440	2440	2440	2440	0
22	20240626	201600	178454095	2440	2440	2440	2440	0
23	20240626	201500	178454095	2440	2440	2440	2440	0
24	20240626	201400	178454095	2440	2440	2440	2440	0
25	20240626	201300	178454095	2440	2440	2440	2440	0
26	20240626	201200	178454095	2440	2440	2440	2440	0
27	20240626	201100	178454095	2440	2440	2440	2440	0
28	20240626	201000	178454095	2440	2440	2440	2440	0
29	20240626	200900	178454095	2440	2440	2440	2440	0
30	20240626	200800	178454095	2440	2440	2440	2440	0
31	20240626	200700	178454095	2440	2440	2440	2440	0
32	20240626	200600	178454095	2440	2440	2440	2440	2018
33	20240626	200500	178454095	2440	2440	2440	2440	0
34	20240626	200400	178454095	2440	2440	2440	2440	0
35	20240626	200300	178454095	2440	2440	2440	2440	0
36	20240626	200200	178454095	2440	2440	2440	2440	0
37	20240626	200100	178454095	2440	2440	2440	2440	0
38	20240626	200000	178454095	2440	2440	2440	2440	0
39	20240626	195900	178454095	2440	2440	2440	2440	0
40	20240626	195800	178454095	2440	2440	2440	2440	0
41	20240626	195700	178454095	2440	2440	2440	2440	0
42	20240626	195600	178454095	2440	2440	2440	2440	0
43	20240626	195500	178454095	2440	2440	2440	2440	0
44	20240626	195400	178454095	2440	2440	2440	2440	0
45	20240626	195300	178454095	2440	2440	2440	2440	0
46	20240626	195200	178454095	2440	2440	2440	2440	0
47	20240626	195100	178454095	2440	2440	2440	2440	0
48	20240626	195000	178454095	2440	2440	2440	2440	0
49	20240626	194900	178454095	2440	2440	2440	2440	0
50	20240626	194800	178454095	2440	2440	2440	2440	0
51	20240626	194700	178454095	2440	2440	2440	2440	0
52	20240626	194600	178454095	2440	2440	2440	2440	0
53	20240626	194500	178454095	2440	2440	2440	2440	0
54	20240626	194400	178454095	2440	2440	2440	2440	0
55	20240626	194300	178454095	2440	2440	2440	2440	0
56	20240626	194200	178454095	2440	2440	2440	2440	0
57	20240626	194100	178454095	2440	2440	2440	2440	0
58	20240626	194000	178454095	2440	2440	2440	2440	0
59	20240626	193900	178454095	2440	2440	2440	2440	0
60	20240626	193800	178454095	2440	2440	2440	2440	0
61	20240626	193700	178454095	2440	2440	2440	2440	0
62	20240626	193600	178454095	2440	2440	2440	2440	2018
63	20240626	193500	178454095	2440	2440	2440	2440	0
64	20240626	193400	178454095	2440	2440	2440	2440	0
65	20240626	193300	178454095	2440	2440	2440	2440	0
66	20240626	193200	178454095	2440	2440	2440	2440	0
67	20240626	193100	178454095	2440	2440	2440	2440	0
68	20240626	193000	178454095	2440	2440	2440	2440	0
69	20240626	192900	178454095	2440	2440	2440	2440	0
70	20240626	192800	178454095	2440	2440	2440	2440	0
71	20240626	192700	178454095	2440	2440	2440	2440	0
72	20240626	192600	178454095	2440	2440	2440	2440	0
73	20240626	192500	178454095	2440	2440	2440	2440	0
74	20240626	192400	178454095	2440	2440	2440	2440	0
75	20240626	192300	178454095	2440	2440	2440	2440	0
76	20240626	192200	178454095	2440	2440	2440	2440	0
77	20240626	192100	178454095	2440	2440	2440	2440	0
78	20240626	192000	178454095	2440	2440	2440	2440	0
79	20240626	191900	178454095	2440	2440	2440	2440	0
80	20240626	191800	178454095	2440	2440	2440	2440	0
81	20240626	191700	178454095	2440	2440	2440	2440	0
82	20240626	191600	178454095	2440	2440	2440	2440	0
83	20240626	191500	178454095	2440	2440	2440	2440	0
84	20240626	191400	178454095	2440	2440	2440	2440	0
85	20240626	191300	178454095	2440	2440	2440	2440	0
86	20240626	191200	178454095	2440	2440	2440	2440	0
87	20240626	191100	178454095	2440	2440	2440	2440	0
88	20240626	191000	178454095	2440	2440	2440	2440	0
89	20240626	190900	178454095	2440	2440	2440	2440	0
90	20240626	190800	178454095	2440	2440	2440	2440	0
91	20240626	190700	178454095	2440	2440	2440	2440	0
92	20240626	190600	178454095	2440	2440	2440	2440	2018
93	20240626	190500	178454095	2440	2440	2440	2440	0
94	20240626	190400	178454095	2440	2440	2440	2440	0
95	20240626	190300	178454095	2440	2440	2440	2440	0
96	20240626	190200	178454095	2440	2440	2440	2440	0
97	20240626	190100	178454095	2440	2440	2440	2440	0
98	20240626	190000	178454095	2440	2440	2440	2440	0
99	20240626	185900	178454095	2440	2440	2440	2440	0
100	20240626	185800	178454095	2440	2440	2440	2440	0
101	20240626	185700	178454095	2440	2440	2440	2440	0
102	20240626	185600	178454095	2440	2440	2440	2440	0
103	20240626	185500	178454095	2440	2440	2440	2440	0
104	20240626	185400	178454095	2440	2440	2440	2440	0
105	20240626	185300	178454095	2440	2440	2440	2440	0
106	20240626	185200	178454095	2440	2440	2440	2440	0
107	20240626	185100	178454095	2440	2440	2440	2440	0
108	20240626	185000	178454095	2440	2440	2440	2440	0
109	20240626	184900	178454095	2440	2440	2440	2440	0
110	20240626	184800	178454095	2440	2440	2440	2440	0
111	20240626	184700	178454095	2440	2440	2440	2440	0
112	20240626	184600	178454095	2440	2440	2440	2440	0
113	20240626	184500	178454095	2440	2440	2440	2440	0
114	20240626	184400	178454095	2440	2440	2440	2440	0
115	20240626	184300	178454095	2440	2440	2440	2440	0
116	20240626	184200	178454095	2440	2440	2440	2440	0
117	20240626	184100	178454095	2440	2440	2440	2440	0
118	20240626	184000	178454095	2440	2440	2440	2440	0
119	20240626	183900	178454095	2440	2440	2440	2440	0
120	20240626	183800	178454095	2440	2440	2440	2440	0
121	20240626	183700	178454095	2440	2440	2440	2440	0
122	20240626	183600	178454095	2440	2440	2440	2440	2018
123	20240626	183500	178454095	2440	2440	2440	2440	0
124	20240626	183400	178454095	2440	2440	2440	2440	0
125	20240626	183300	178454095	2440	2440	2440	2440	0
126	20240626	183200	178454095	2440	2440	2440	2440	0
127	20240626	183100	178454095	2440	2440	2440	2440	0
128	20240626	183000	178454095	2440	2440	2440	2440	0
129	20240626	182900	178454095	2440	2440	2440	2440	0
130	20240626	182800	178454095	2440	2440	2440	2440	0
131	20240626	182700	178454095	2440	2440	2440	2440	0
132	20240626	182600	178454095	2440	2440	2440	2440	0
133	20240626	182500	178454095	2440	2440	2440	2440	0
134	20240626	182400	178454095	2440	2440	2440	2440	0
135	20240626	182300	178454095	2440	2440	2440	2440	0
136	20240626	182200	178454095	2440	2440	2440	2440	0
137	20240626	182100	178454095	2440	2440	2440	2440	0
138	20240626	182000	178454095	2440	2440	2440	2440	0
139	20240626	181900	178454095	2440	2440	2440	2440	0
140	20240626	181800	178454095	2440	2440	2440	2440	0
141	20240626	181700	178454095	2440	2440	2440	2440	0
142	20240626	181600	178454095	2440	2440	2440	2440	0
143	20240626	181500	178454095	2440	2440	2440	2440	0
144	20240626	181400	178454095	2440	2440	2440	2440	0
145	20240626	181300	178454095	2440	2440	2440	2440	0
146	20240626	181200	178454095	2440	2440	2440	2440	0
147	20240626	181100	178454095	2440	2440	2440	2440	0
148	20240626	181000	178454095	2440	2440	2440	2440	0
149	20240626	180900	178454095	2440	2440	2440	2440	0
150	20240626	180800	178454095	2440	2440	2440	2440	0
151	20240626	180700	178454095	2440	2440	2440	2440	0
152	20240626	180600	178454095	2440	2440	2440	2440	2018
153	20240626	180500	178454095	2440	2440	2440	2440	0
154	20240626	180400	178454095	2440	2440	2440	2440	0
155	20240626	180300	178454095	2440	2440	2440	2440	0
156	20240626	180200	178454095	2440	2440	2440	2440	0
157	20240626	180100	178454095	2440	2440	2440	2440	0
158	20240626	180000	178454095	2440	2440	2440	2440	0
159	20240626	175900	178454095	2440	2440	2440	2440	0
160	20240626	175800	178454095	2440	2440	2440	2440	0
161	20240626	175700	178454095	2440	2440	2440	2440	0
162	20240626	175600	178454095	2440	2440	2440	2440	0
163	20240626	175500	178454095	2440	2440	2440	2440	0
164	20240626	175400	178454095	2440	2440	2440	2440	0
165	20240626	175300	178454095	2440	2440	2440	2440	0
166	20240626	175200	178454095	2440	2440	2440	2440	0
167	20240626	175100	178454095	2440	2440	2440	2440	0
168	20240626	175000	178454095	2440	2440	2440	2440	0
169	20240626	174900	178454095	2440	2440	2440	2440	0
170	20240626	174800	178454095	2440	2440	2440	2440	0
171	20240626	174700	178454095	2440	2440	2440	2440	0
172	20240626	174600	178454095	2440	2440	2440	2440	0
173	20240626	174500	178454095	2440	2440	2440	2440	0
174	20240626	174400	178454095	2440	2440	2440	2440	0
175	20240626	174300	178454095	2440	2440	2440	2440	0
176	20240626	174200	178454095	2440	2440	2440	2440	0
177	20240626	174100	178454095	2440	2440	2440	2440	0
178	20240626	174000	178454095	2440	2440	2440	2440	0
179	20240626	173900	178454095	2440	2440	2440	2440	0
180	20240626	173800	178454095	2440	2440	2440	2440	0
181	20240626	173700	178454095	2440	2440	2440	2440	0
182	20240626	173600	178454095	2440	2440	2440	2440	2018
183	20240626	173500	178454095	2440	2440	2440	2440	0
184	20240626	173400	178454095	2440	2440	2440	2440	0
185	20240626	173300	178454095	2440	2440	2440	2440	0
186	20240626	173200	178454095	2440	2440	2440	2440	0
187	20240626	173100	178454095	2440	2440	2440	2440	0
188	20240626	173000	178454095	2440	2440	2440	2440	0
189	20240626	172900	178454095	2440	2440	2440	2440	0
190	20240626	172800	178454095	2440	2440	2440	2440	0
191	20240626	172700	178454095	2440	2440	2440	2440	0
192	20240626	172600	178454095	2440	2440	2440	2440	0
193	20240626	172500	178454095	2440	2440	2440	2440	0
194	20240626	172400	178454095	2440	2440	2440	2440	0
195	20240626	172300	178454095	2440	2440	2440	2440	0
196	20240626	172200	178454095	2440	2440	2440	2440	0
197	20240626	172100	178454095	2440	2440	2440	2440	0
198	20240626	172000	178454095	2440	2440	2440	2440	0
199	20240626	171900	178454095	2440	2440	2440	2440	0
200	20240626	171800	178454095	2440	2440	2440	2440	0
201	20240626	171700	178454095	2440	2440	2440	2440	0
202	20240626	171600	178454095	2440	2440	2440	2440	0
203	20240626	171500	178454095	2440	2440	2440	2440	0
204	20240626	171400	178454095	2440	2440	2440	2440	0
205	20240626	171300	178454095	2440	2440	2440	2440	0
206	20240626	171200	178454095	2440	2440	2440	2440	0
207	20240626	171100	178454095	2440	2440	2440	2440	0
208	20240626	171000	178454095	2440	2440	2440	2440	0
209	20240626	170900	178454095	2440	2440	2440	2440	0
210	20240626	170800	178454095	2440	2440	2440	2440	0
211	20240626	170700	178454095	2440	2440	2440	2440	0
212	20240626	170600	178454095	2440	2440	2440	2440	2018
213	20240626	170500	178454095	2440	2440	2440	2440	0
214	20240626	170400	178454095	2440	2440	2440	2440	0
215	20240626	170300	178454095	2440	2440	2440	2440	0
216	20240626	170200	178454095	2440	2440	2440	2440	0
217	20240626	170100	178454095	2440	2440	2440	2440	0
218	20240626	170000	178454095	2440	2440	2440	2440	0
219	20240626	165900	178454095	2440	2440	2440	2440	0
220	20240626	165800	178454095	2440	2440	2440	2440	0
221	20240626	165700	178454095	2440	2440	2440	2440	0
222	20240626	165600	178454095	2440	2440	2440	2440	0
223	20240626	165500	178454095	2440	2440	2440	2440	0
224	20240626	165400	178454095	2440	2440	2440	2440	0
225	20240626	165300	178454095	2440	2440	2440	2440	0
226	20240626	165200	178454095	2440	2440	2440	2440	0
227	20240626	165100	178454095	2440	2440	2440	2440	0
228	20240626	165000	178454095	2440	2440	2440	2440	0
229	20240626	164900	178454095	2440	2440	2440	2440	0
230	20240626	164800	178454095	2440	2440	2440	2440	0
231	20240626	164700	178454095	2440	2440	2440	2440	0
232	20240626	164600	178454095	2440	2440	2440	2440	0
233	20240626	164500	178454095	2440	2440	2440	2440	0
234	20240626	164400	178454095	2440	2440	2440	2440	0
235	20240626	164300	178454095	2440	2440	2440	2440	0
236	20240626	164200	178454095	2440	2440	2440	2440	0
237	20240626	164100	178454095	2440	2440	2440	2440	0
238	20240626	164000	178454095	2440	2440	2440	2440	0
239	20240626	163900	178454095	2440	2440	2440	2440	0
240	20240626	163800	178454095	2440	2440	2440	2440	0
241	20240626	163700	178454095	2440	2440	2440	2440	0
242	20240626	163600	178454095	2440	2440	2440	2440	2018
243	20240626	163500	178454095	2440	2440	2440	2440	0
244	20240626	163400	178454095	2440	2440	2440	2440	0
245	20240626	163300	178454095	2440	2440	2440	2440	0
246	20240626	163200	178454095	2440	2440	2440	2440	0
247	20240626	163100	178454095	2440	2440	2440	2440	0
248	20240626	163000	178454095	2440	2440	2440	2440	0
249	20240626	162900	178454095	2440	2440	2440	2440	0
250	20240626	162800	178454095	2440	2440	2440	2440	0
251	20240626	162700	178454095	2440	2440	2440	2440	0
252	20240626	162600	178454095	2440	2440	2440	2440	0
253	20240626	162500	178454095	2440	2440	2440	2440	0
254	20240626	162400	178454095	2440	2440	2440	2440	0
255	20240626	162300	178454095	2440	2440	2440	2440	0
256	20240626	162200	178454095	2440	2440	2440	2440	0
257	20240626	162100	178454095	2440	2440	2440	2440	0
258	20240626	162000	178454095	2440	2440	2440	2440	0
259	20240626	161900	178454095	2440	2440	2440	2440	0
260	20240626	161800	178454095	2440	2440	2440	2440	0
261	20240626	161700	178454095	2440	2440	2440	2440	0
262	20240626	161600	178454095	2440	2440	2440	2440	0
263	20240626	161500	178454095	2440	2440	2440	2440	0
264	20240626	161400	178454095	2440	2440	2440	2440	0
265	20240626	161300	178454095	2440	2440	2440	2440	0
266	20240626	161200	178454095	2440	2440	2440	2440	0
267	20240626	161100	178454095	2440	2440	2440	2440	0
268	20240626	161000	178454095	2440	2440	2440	2440	0
269	20240626	160900	178454095	2440	2440	2440	2440	0
270	20240626	160800	178454095	2440	2440	2440	2440	0
271	20240626	160700	178454095	2440	2440	2440	2440	0
272	20240626	160600	178454095	2440	2440	2440	2440	2018
273	20240626	160500	178454095	2440	2440	2440	2440	0
274	20240626	160400	178454095	2440	2440	2440	2440	0
275	20240626	160300	178454095	2440	2440	2440	2440	0
276	20240626	160200	178454095	2440	2440	2440	2440	0
277	20240626	160100	178454095	2440	2440	2440	2440	0
278	20240626	160000	178454095	2440	2440	2440	2440	0
279	20240626	155900	178454095	2440	2440	2440	2440	0
280	20240626	155800	178454095	2440	2440	2440	2440	0
281	20240626	155700	178454095	2440	2440	2440	2440	0
282	20240626	155600	178454095	2440	2440	2440	2440	0
283	20240626	155500	178454095	2440	2440	2440	2440	0
284	20240626	155400	178454095	2440	2440	2440	2440	0
285	20240626	155300	178454095	2440	2440	2440	2440	0
286	20240626	155200	178454095	2440	2440	2440	2440	0
287	20240626	155100	178454095	2440	2440	2440	2440	0
288	20240626	155000	178454095	2440	2440	2440	2440	0
289	20240626	154900	178454095	2440	2440	2440	2440	0
290	20240626	154800	178454095	2440	2440	2440	2440	0
291	20240626	154700	178454095	2440	2440	2440	2440	0
292	20240626	154600	178454095	2440	2440	2440	2440	0
293	20240626	154500	178454095	2440	2440	2440	2440	0
294	20240626	154400	178454095	2440	2440	2440	2440	0
295	20240626	154300	178454095	2440	2440	2440	2440	0
296	20240626	154200	178454095	2440	2440	2440	2440	0
297	20240626	154100	178454095	2440	2440	2440	2440	0
298	20240626	154000	178454095	2440	2440	2440	2440	0
299	20240626	153900	178454095	2440	2440	2440	2440	0
300	20240626	153800	178454095	2440	2440	2440	2440	0
301	20240626	153700	178454095	2440	2440	2440	2440	0
302	20240626	153600	178454095	2440	2440	2440	2440	2018
303	20240626	153500	178454095	2440	2440	2440	2440	0
304	20240626	153400	178454095	2440	2440	2440	2440	0
305	20240626	153300	178454095	2440	2440	2440	2440	0
306	20240626	153200	178454095	2440	2440	2440	2440	0
307	20240626	153100	178454095	2440	2440	2440	2440	0
308	20240626	153000	178454095	2440	2440	2440	2440	2018
309	20240626	152900	173530175	2440	2440	2440	2440	0
310	20240626	152800	173530175	2440	2440	2440	2440	0
311	20240626	152700	173530175	2440	2440	2440	2440	0
312	20240626	152600	173530175	2440	2440	2440	2440	0
313	20240626	152500	173530175	2440	2440	2440	2440	0
314	20240626	152400	173530175	2440	2440	2440	2440	0
315	20240626	152300	173530175	2440	2440	2440	2440	0
316	20240626	152200	173530175	2440	2440	2440	2440	0
317	20240626	152100	173530175	2440	2440	2440	2440	0
318	20240626	152000	173530175	2440	2440	2440	2440	0
319	20240626	151900	173530175	2440	2440	2440	2440	0
320	20240626	151800	173530175	2440	2440	2440	2440	0
321	20240626	151700	173530175	2440	2440	2440	2440	0
322	20240626	151600	173530175	2440	2440	2440	2440	116
323	20240626	151500	173247135	2460	2465	2465	2440	529
324	20240626	151400	171943375	2465	2465	2465	2465	39
325	20240626	151300	171847240	2465	2460	2465	2460	1003
326	20240626	151200	169377345	2460	2460	2460	2460	1040
327	20240626	151100	166818945	2460	2460	2460	2460	100
328	20240626	151000	166572945	2460	2445	2460	2445	6574
329	20240626	150900	150402015	2460	2460	2460	2460	40
330	20240626	150800	150303615	2460	2460	2460	2460	1
331	20240626	150700	150301155	2445	2445	2445	2445	0
332	20240626	150600	150301155	2445	2445	2445	2445	0
333	20240626	150500	150301155	2445	2450	2460	2445	11005
334	20240626	150400	123231910	2440	2440	2440	2440	0
335	20240626	150300	123231910	2440	2440	2440	2440	3
336	20240626	150200	123224590	2440	2440	2440	2440	117
337	20240626	150100	122939110	2445	2445	2445	2445	0
338	20240626	150000	122939110	2445	2445	2445	2445	1189
339	20240626	145900	120032005	2450	2450	2450	2450	8
340	20240626	145800	120012405	2445	2450	2450	2445	119
341	20240626	145700	119721245	2460	2460	2460	2460	0
342	20240626	145600	119721245	2460	2460	2460	2460	0
343	20240626	145500	119721245	2460	2460	2460	2460	28
344	20240626	145400	119652365	2445	2445	2445	2445	0
345	20240626	145300	119652365	2445	2445	2445	2445	500
346	20240626	145200	118429865	2455	2455	2455	2455	1
347	20240626	145100	118427410	2445	2445	2445	2445	0
348	20240626	145000	118427410	2445	2450	2450	2445	113
349	20240626	144900	118150620	2450	2450	2450	2450	104
350	20240626	144800	117895820	2450	2450	2450	2450	0
351	20240626	144700	117895820	2450	2450	2450	2450	0
352	20240626	144600	117895820	2450	2450	2450	2450	200
353	20240626	144500	117405820	2450	2460	2460	2450	201
354	20240626	144400	116913360	2460	2460	2460	2460	0
355	20240626	144300	116913360	2460	2460	2460	2460	0
356	20240626	144200	116913360	2460	2460	2460	2460	0
357	20240626	144100	116913360	2460	2460	2460	2460	0
358	20240626	144000	116913360	2460	2460	2460	2460	0
359	20240626	143900	116913360	2460	2460	2460	2460	0
360	20240626	143800	116913360	2460	2460	2460	2460	0
361	20240626	143700	116913360	2460	2460	2460	2460	500
362	20240626	143600	115683360	2465	2465	2465	2465	0
363	20240626	143500	115683360	2465	2465	2465	2465	0
364	20240626	143400	115683360	2465	2465	2465	2465	0
365	20240626	143300	115683360	2465	2465	2465	2465	0
366	20240626	143200	115683360	2465	2460	2465	2460	20
367	20240626	143100	115634065	2450	2450	2450	2450	50
368	20240626	143000	115511565	2445	2445	2445	2445	63
369	20240626	142900	115357530	2475	2465	2475	2465	1662
370	20240626	142800	111247675	2460	2460	2460	2460	0
371	20240626	142700	111247675	2460	2450	2460	2435	1848
372	20240626	142600	106707285	2440	2440	2455	2440	4659
373	20240626	142500	95291835	2440	2435	2440	2435	462
374	20240626	142400	94165305	2430	2430	2430	2430	0
375	20240626	142300	94165305	2430	2430	2430	2430	1180
376	20240626	142200	91297905	2430	2430	2430	2430	0
377	20240626	142100	91297905	2430	2430	2430	2430	31
378	20240626	142000	91222575	2430	2430	2430	2430	0
379	20240626	141900	91222575	2430	2430	2430	2430	0
380	20240626	141800	91222575	2430	2430	2430	2430	0
381	20240626	141700	91222575	2430	2430	2430	2430	0
382	20240626	141600	91222575	2430	2430	2430	2430	1
383	20240626	141500	91220145	2430	2425	2430	2425	710
384	20240626	141400	89495370	2420	2420	2420	2420	65
385	20240626	141300	89338070	2410	2410	2410	2410	0
386	20240626	141200	89338070	2410	2410	2410	2410	50
387	20240626	141100	89217570	2410	2410	2410	2410	0
388	20240626	141000	89217570	2410	2410	2410	2410	777
389	20240626	140900	87345000	2420	2420	2420	2420	478
390	20240626	140800	86188240	2425	2425	2425	2425	0
391	20240626	140700	86188240	2425	2425	2425	2425	0
392	20240626	140600	86188240	2425	2425	2425	2425	0
393	20240626	140500	86188240	2425	2415	2425	2415	1001
394	20240626	140400	83766325	2415	2415	2415	2415	0
395	20240626	140300	83766325	2415	2415	2415	2415	5
396	20240626	140200	83754250	2415	2415	2415	2415	0
397	20240626	140100	83754250	2415	2415	2415	2415	0
398	20240626	140000	83754250	2415	2415	2415	2415	0
399	20240626	135900	83754250	2415	2415	2415	2415	38
400	20240626	135800	83662480	2415	2415	2415	2415	0
401	20240626	135700	83662480	2415	2415	2415	2415	0
402	20240626	135600	83662480	2415	2415	2415	2415	0
403	20240626	135500	83662480	2415	2415	2415	2415	0
404	20240626	135400	83662480	2415	2405	2415	2405	18
405	20240626	135300	83619160	2415	2415	2415	2415	0
406	20240626	135200	83619160	2415	2415	2415	2415	0
407	20240626	135100	83619160	2415	2415	2415	2415	0
408	20240626	135000	83619160	2415	2400	2415	2400	64
409	20240626	134900	83465545	2415	2415	2415	2415	2
410	20240626	134800	83460715	2410	2410	2410	2410	0
411	20240626	134700	83460715	2410	2410	2410	2410	0
412	20240626	134600	83460715	2410	2410	2410	2410	0
413	20240626	134500	83460715	2410	2410	2410	2410	402
414	20240626	134400	82491895	2415	2415	2415	2415	0
415	20240626	134300	82491895	2415	2415	2415	2415	0
416	20240626	134200	82491895	2415	2415	2415	2415	2
417	20240626	134100	82487065	2415	2415	2415	2415	0
418	20240626	134000	82487065	2415	2415	2415	2415	0
419	20240626	133900	82487065	2415	2410	2415	2410	100
420	20240626	133800	82245570	2415	2415	2415	2415	0
421	20240626	133700	82245570	2415	2415	2415	2415	0
422	20240626	133600	82245570	2415	2415	2415	2415	2
423	20240626	133500	82240740	2410	2410	2410	2410	0
424	20240626	133400	82240740	2410	2410	2410	2410	0
425	20240626	133300	82240740	2410	2410	2410	2410	0
426	20240626	133200	82240740	2410	2410	2410	2410	0
427	20240626	133100	82240740	2410	2410	2410	2410	0
428	20240626	133000	82240740	2410	2395	2410	2395	991
429	20240626	132900	79857185	2400	2400	2400	2400	0
430	20240626	132800	79857185	2400	2400	2400	2400	0
431	20240626	132700	79857185	2400	2400	2400	2400	0
432	20240626	132600	79857185	2400	2400	2400	2400	100
433	20240626	132500	79617185	2400	2400	2400	2400	0
434	20240626	132400	79617185	2400	2400	2400	2400	2
435	20240626	132300	79612385	2400	2400	2400	2400	0
436	20240626	132200	79612385	2400	2400	2400	2400	0
437	20240626	132100	79612385	2400	2400	2400	2400	0
438	20240626	132000	79612385	2400	2400	2400	2400	0
439	20240626	131900	79612385	2400	2400	2400	2400	0
440	20240626	131800	79612385	2400	2400	2400	2400	5
441	20240626	131700	79600385	2400	2400	2400	2400	0
442	20240626	131600	79600385	2400	2400	2400	2400	0
443	20240626	131500	79600385	2400	2400	2400	2400	0
444	20240626	131400	79600385	2400	2400	2400	2400	0
445	20240626	131300	79600385	2400	2400	2400	2400	0
446	20240626	131200	79600385	2400	2400	2400	2400	2
447	20240626	131100	79595585	2390	2390	2390	2390	311
448	20240626	131000	78852295	2400	2400	2400	2400	24
449	20240626	130900	78794695	2400	2400	2400	2400	0
450	20240626	130800	78794695	2400	2400	2400	2400	1
451	20240626	130700	78792295	2400	2400	2400	2400	1
452	20240626	130600	78789895	2400	2400	2400	2400	2
453	20240626	130500	78785095	2385	2385	2385	2385	1
454	20240626	130400	78782710	2385	2390	2400	2385	699
455	20240626	130300	77105575	2390	2390	2390	2390	0
456	20240626	130200	77105575	2390	2385	2390	2385	2
457	20240626	130100	77100800	2405	2405	2405	2405	0
458	20240626	130000	77100800	2405	2405	2405	2405	2
459	20240626	125900	77095990	2405	2405	2405	2405	1
460	20240626	125800	77093585	2405	2405	2405	2405	0
461	20240626	125700	77093585	2405	2405	2405	2405	0
462	20240626	125600	77093585	2405	2405	2405	2405	0
463	20240626	125500	77093585	2405	2400	2405	2400	1012
464	20240626	125400	74659845	2400	2400	2400	2400	2
465	20240626	125300	74655045	2385	2385	2385	2385	0
466	20240626	125200	74655045	2385	2385	2385	2385	0
467	20240626	125100	74655045	2385	2385	2385	2385	0
468	20240626	125000	74655045	2385	2385	2385	2385	63
469	20240626	124900	74504790	2405	2405	2405	2405	20
470	20240626	124800	74456690	2405	2400	2405	2400	2
471	20240626	124700	74451885	2400	2400	2400	2400	0
472	20240626	124600	74451885	2400	2400	2400	2400	0
473	20240626	124500	74451885	2400	2400	2400	2400	0
474	20240626	124400	74451885	2400	2390	2400	2390	4020
475	20240626	124300	64817955	2390	2390	2390	2390	0
476	20240626	124200	64817955	2390	2390	2390	2390	2
477	20240626	124100	64813175	2390	2385	2390	2385	56
478	20240626	124000	64679610	2385	2385	2385	2385	60
479	20240626	123900	64536510	2385	2385	2385	2385	0
480	20240626	123800	64536510	2385	2385	2385	2385	0
481	20240626	123700	64536510	2385	2385	2385	2385	0
482	20240626	123600	64536510	2385	2385	2385	2385	2
483	20240626	123500	64531740	2385	2385	2385	2385	0
484	20240626	123400	64531740	2385	2385	2385	2385	0
485	20240626	123300	64531740	2385	2385	2385	2385	0
486	20240626	123200	64531740	2385	2385	2385	2385	0
487	20240626	123100	64531740	2385	2385	2385	2385	0
488	20240626	123000	64531740	2385	2385	2385	2385	3
489	20240626	122900	64524585	2390	2390	2390	2390	0
490	20240626	122800	64524585	2390	2390	2390	2390	0
491	20240626	122700	64524585	2390	2390	2390	2390	496
492	20240626	122600	63339145	2390	2390	2390	2390	0
493	20240626	122500	63339145	2390	2385	2390	2385	627
494	20240626	122400	61840810	2380	2375	2380	2375	811
495	20240626	122300	59910900	2370	2370	2370	2370	309
496	20240626	122200	59178570	2370	2370	2370	2370	0
497	20240626	122100	59178570	2370	2370	2370	2370	0
498	20240626	122000	59178570	2370	2370	2370	2370	0
499	20240626	121900	59178570	2370	2370	2370	2370	0
500	20240626	121800	59178570	2370	2370	2370	2370	2
501	20240626	121700	59173830	2370	2370	2370	2370	0
502	20240626	121600	59173830	2370	2370	2370	2370	0
503	20240626	121500	59173830	2370	2370	2370	2370	0
504	20240626	121400	59173830	2370	2370	2370	2370	0
505	20240626	121300	59173830	2370	2365	2370	2365	312
506	20240626	121200	58435860	2360	2360	2360	2360	447
507	20240626	121100	57380940	2360	2360	2360	2360	1
508	20240626	121000	57378580	2350	2350	2350	2350	64
509	20240626	120900	57228180	2355	2355	2355	2355	362
510	20240626	120800	56375670	2355	2355	2355	2355	0
511	20240626	120700	56375670	2355	2355	2355	2355	0
512	20240626	120600	56375670	2355	2355	2355	2355	2
513	20240626	120500	56370960	2355	2355	2355	2355	0
514	20240626	120400	56370960	2355	2355	2355	2355	0
515	20240626	120300	56370960	2355	2355	2355	2355	0
516	20240626	120200	56370960	2355	2355	2355	2355	0
517	20240626	120100	56370960	2355	2355	2355	2355	0
518	20240626	120000	56370960	2355	2355	2355	2355	2
519	20240626	115900	56366250	2355	2355	2355	2355	0
520	20240626	115800	56366250	2355	2355	2355	2355	0
521	20240626	115700	56366250	2355	2355	2355	2355	0
522	20240626	115600	56366250	2355	2355	2355	2355	0
523	20240626	115500	56366250	2355	2355	2355	2355	0
524	20240626	115400	56366250	2355	2355	2355	2355	1
525	20240626	115300	56363895	2350	2350	2350	2350	0
526	20240626	115200	56363895	2350	2350	2350	2350	0
527	20240626	115100	56363895	2350	2350	2350	2350	0
528	20240626	115000	56363895	2350	2350	2350	2350	64
529	20240626	114900	56213495	2355	2355	2355	2355	0
530	20240626	114800	56213495	2355	2355	2355	2355	1
531	20240626	114700	56211140	2355	2355	2355	2355	0
532	20240626	114600	56211140	2355	2355	2355	2355	1
533	20240626	114500	56208785	2350	2350	2350	2350	0
534	20240626	114400	56208785	2350	2350	2350	2350	0
535	20240626	114300	56208785	2350	2350	2350	2350	16
536	20240626	114200	56171185	2355	2355	2355	2355	1
537	20240626	114100	56168830	2355	2355	2355	2355	0
538	20240626	114000	56168830	2355	2355	2355	2355	0
539	20240626	113900	56168830	2355	2355	2355	2355	0
540	20240626	113800	56168830	2355	2355	2355	2355	0
541	20240626	113700	56168830	2355	2355	2355	2355	0
542	20240626	113600	56168830	2355	2355	2355	2355	1
543	20240626	113500	56166475	2355	2355	2355	2355	0
544	20240626	113400	56166475	2355	2355	2355	2355	0
545	20240626	113300	56166475	2355	2355	2355	2355	0
546	20240626	113200	56166475	2355	2355	2355	2355	0
547	20240626	113100	56166475	2355	2355	2355	2355	0
548	20240626	113000	56166475	2355	2350	2355	2350	66
549	20240626	112900	56011365	2350	2350	2350	2350	0
550	20240626	112800	56011365	2350	2350	2350	2350	5
551	20240626	112700	55999615	2355	2355	2355	2355	0
552	20240626	112600	55999615	2355	2355	2355	2355	0
553	20240626	112500	55999615	2355	2355	2355	2355	0
554	20240626	112400	55999615	2355	2355	2355	2355	1
555	20240626	112300	55997260	2355	2355	2355	2355	0
556	20240626	112200	55997260	2355	2355	2355	2355	0
557	20240626	112100	55997260	2355	2355	2355	2355	0
558	20240626	112000	55997260	2355	2355	2355	2355	3
559	20240626	111900	55990195	2355	2355	2355	2355	0
560	20240626	111800	55990195	2355	2355	2355	2355	1
561	20240626	111700	55987840	2355	2355	2355	2355	17
562	20240626	111600	55947805	2355	2355	2355	2355	0
563	20240626	111500	55947805	2355	2355	2355	2355	0
564	20240626	111400	55947805	2355	2355	2355	2355	0
565	20240626	111300	55947805	2355	2355	2355	2355	0
566	20240626	111200	55947805	2355	2355	2355	2355	1
567	20240626	111100	55945450	2355	2355	2355	2355	0
568	20240626	111000	55945450	2355	2350	2355	2350	65
569	20240626	110900	55792695	2355	2355	2355	2355	1
570	20240626	110800	55790340	2350	2350	2350	2350	88
571	20240626	110700	55583540	2350	2350	2350	2350	0
572	20240626	110600	55583540	2350	2350	2350	2350	1
573	20240626	110500	55581190	2350	2350	2350	2350	0
574	20240626	110400	55581190	2350	2350	2350	2350	0
575	20240626	110300	55581190	2350	2350	2350	2350	21
576	20240626	110200	55531840	2350	2350	2350	2350	0
577	20240626	110100	55531840	2350	2350	2350	2350	0
578	20240626	110000	55531840	2350	2350	2350	2350	2
579	20240626	105900	55527140	2340	2340	2340	2340	124
580	20240626	105800	55236980	2345	2345	2345	2345	0
581	20240626	105700	55236980	2345	2345	2345	2345	0
582	20240626	105600	55236980	2345	2345	2345	2345	100
583	20240626	105500	55002480	2350	2350	2350	2350	1
584	20240626	105400	55000130	2355	2355	2355	2355	0
585	20240626	105300	55000130	2355	2355	2355	2355	0
586	20240626	105200	55000130	2355	2355	2355	2355	0
587	20240626	105100	55000130	2355	2355	2355	2355	1
588	20240626	105000	54997775	2340	2340	2340	2340	64
589	20240626	104900	54848015	2345	2345	2345	2345	0
590	20240626	104800	54848015	2345	2345	2345	2345	241
591	20240626	104700	54282870	2355	2350	2355	2350	2
592	20240626	104600	54278165	2330	2330	2330	2330	0
593	20240626	104500	54278165	2330	2330	2330	2330	0
594	20240626	104400	54278165	2330	2330	2330	2330	0
595	20240626	104300	54278165	2330	2330	2330	2330	0
596	20240626	104200	54278165	2330	2330	2330	2330	0
597	20240626	104100	54278165	2330	2330	2330	2330	0
598	20240626	104000	54278165	2330	2330	2330	2330	0
599	20240626	103900	54278165	2330	2360	2360	2330	10006
600	20240626	103800	30947970	2365	2345	2365	2340	125
601	20240626	103700	30654910	2360	2360	2360	2360	0
602	20240626	103600	30654910	2360	2350	2360	2350	442
603	20240626	103500	29612630	2350	2350	2350	2350	0
604	20240626	103400	29612630	2350	2350	2350	2350	0
605	20240626	103300	29612630	2350	2350	2350	2350	1
606	20240626	103200	29610280	2340	2345	2345	2340	2460
607	20240626	103100	23852550	2350	2350	2350	2350	0
608	20240626	103000	23852550	2350	2350	2350	2350	3
609	20240626	102900	23845500	2355	2355	2355	2355	0
610	20240626	102800	23845500	2355	2350	2355	2345	127
611	20240626	102700	23547640	2355	2355	2355	2355	100
612	20240626	102600	23312140	2355	2355	2355	2355	1
613	20240626	102500	23309785	2355	2355	2355	2355	0
614	20240626	102400	23309785	2355	2355	2355	2355	0
615	20240626	102300	23309785	2355	2355	2355	2355	0
616	20240626	102200	23309785	2355	2355	2355	2355	0
617	20240626	102100	23309785	2355	2355	2355	2355	0
618	20240626	102000	23309785	2355	2355	2355	2355	0
619	20240626	101900	23309785	2355	2355	2355	2355	0
620	20240626	101800	23309785	2355	2355	2355	2355	1
621	20240626	101700	23307430	2350	2350	2350	2350	219
622	20240626	101600	22792780	2355	2355	2355	2355	0
623	20240626	101500	22792780	2355	2355	2355	2355	0
624	20240626	101400	22792780	2355	2355	2355	2355	30
625	20240626	101300	22722130	2355	2355	2355	2355	0
626	20240626	101200	22722130	2355	2355	2355	2355	1
627	20240626	101100	22719775	2345	2345	2345	2345	0
628	20240626	101000	22719775	2345	2345	2345	2345	65
629	20240626	100900	22567350	2355	2355	2355	2355	0
630	20240626	100800	22567350	2355	2355	2355	2355	1
631	20240626	100700	22564995	2340	2345	2345	2340	124
632	20240626	100600	22274830	2355	2355	2355	2355	0
633	20240626	100500	22274830	2355	2355	2355	2355	0
634	20240626	100400	22274830	2355	2355	2355	2355	1
635	20240626	100300	22272475	2350	2350	2350	2350	0
636	20240626	100200	22272475	2350	2350	2350	2350	406
637	20240626	100100	21318375	2350	2350	2350	2340	297
638	20240626	100000	20623375	2355	2355	2355	2355	0
639	20240626	095900	20623375	2355	2355	2355	2355	0
640	20240626	095800	20623375	2355	2355	2355	2355	1
641	20240626	095700	20621020	2340	2340	2340	2340	124
642	20240626	095600	20330860	2355	2355	2355	2355	0
643	20240626	095500	20330860	2355	2355	2355	2355	1
644	20240626	095400	20328505	2335	2335	2335	2335	0
645	20240626	095300	20328505	2335	2335	2335	2335	0
646	20240626	095200	20328505	2335	2335	2335	2335	0
647	20240626	095100	20328505	2335	2335	2335	2335	0
648	20240626	095000	20328505	2335	2335	2335	2335	64
649	20240626	094900	20179065	2335	2335	2335	2335	0
650	20240626	094800	20179065	2335	2335	2335	2335	0
651	20240626	094700	20179065	2335	2335	2335	2335	0
652	20240626	094600	20179065	2335	2335	2335	2335	124
653	20240626	094500	19889525	2335	2335	2335	2335	347
654	20240626	094400	19079280	2355	2355	2355	2355	0
655	20240626	094300	19079280	2355	2355	2355	2355	0
656	20240626	094200	19079280	2355	2355	2355	2355	0
657	20240626	094100	19079280	2355	2355	2355	2355	0
658	20240626	094000	19079280	2355	2355	2355	2355	0
659	20240626	093900	19079280	2355	2355	2355	2355	0
660	20240626	093800	19079280	2355	2355	2355	2355	0
661	20240626	093700	19079280	2355	2355	2355	2355	2
662	20240626	093600	19074570	2335	2345	2345	2335	124
663	20240626	093500	18785005	2355	2355	2355	2355	0
664	20240626	093400	18785005	2355	2355	2355	2355	0
665	20240626	093300	18785005	2355	2355	2355	2355	0
666	20240626	093200	18785005	2355	2355	2355	2355	0
667	20240626	093100	18785005	2355	2355	2355	2355	1
668	20240626	093000	18782650	2340	2340	2340	2340	64
669	20240626	092900	18632890	2355	2355	2355	2355	0
670	20240626	092800	18632890	2355	2355	2355	2355	0
671	20240626	092700	18632890	2355	2355	2355	2355	0
672	20240626	092600	18632890	2355	2355	2355	2355	1
673	20240626	092500	18630535	2335	2335	2340	2335	203
674	20240626	092400	18156525	2340	2345	2345	2340	700
675	20240626	092300	16518515	2355	2355	2355	2355	0
676	20240626	092200	16518515	2355	2355	2355	2355	0
677	20240626	092100	16518515	2355	2355	2355	2355	1
678	20240626	092000	16516160	2340	2340	2340	2340	0
679	20240626	091900	16516160	2340	2340	2340	2340	0
680	20240626	091800	16516160	2340	2340	2340	2340	0
681	20240626	091700	16516160	2340	2340	2340	2340	0
682	20240626	091600	16516160	2340	2340	2340	2340	0
683	20240626	091500	16516160	2340	2340	2340	2340	124
684	20240626	091400	16226000	2350	2350	2350	2350	0
685	20240626	091300	16226000	2350	2350	2350	2350	0
686	20240626	091200	16226000	2350	2350	2350	2350	0
687	20240626	091100	16226000	2350	2350	2350	2350	0
688	20240626	091000	16226000	2350	2345	2350	2345	1920
689	20240626	090900	11714295	2350	2350	2350	2350	0
690	20240626	090800	11714295	2350	2350	2350	2350	0
691	20240626	090700	11714295	2350	2350	2350	2350	0
692	20240626	090600	11714295	2350	2350	2350	2350	2
693	20240626	090500	11709595	2350	2335	2350	2330	709
694	20240626	090400	10044570	2315	2315	2315	2315	0
695	20240626	090300	10044570	2315	2315	2315	2315	0
696	20240626	090200	10044570	2315	2335	2335	2305	2365
697	20240626	090100	4549860	2355	2355	2355	2355	83
698	20240626	090000	4354395	2355	2355	2355	2355	1838