KissMeData/311390/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	211300	54346430	5820	5820	5820	5820	562
3	20240626	211200	54346430	5820	5820	5820	5820	0
4	20240626	211100	54346430	5820	5820	5820	5820	0
5	20240626	211000	54346430	5820	5820	5820	5820	0
6	20240626	210900	54346430	5820	5820	5820	5820	0
7	20240626	210800	54346430	5820	5820	5820	5820	0
8	20240626	210700	54346430	5820	5820	5820	5820	0
9	20240626	210600	54346430	5820	5820	5820	5820	0
10	20240626	210500	54346430	5820	5820	5820	5820	0
11	20240626	210400	54346430	5820	5820	5820	5820	0
12	20240626	210300	54346430	5820	5820	5820	5820	0
13	20240626	210200	54346430	5820	5820	5820	5820	0
14	20240626	210100	54346430	5820	5820	5820	5820	0
15	20240626	210000	54346430	5820	5820	5820	5820	0
16	20240626	205900	54346430	5820	5820	5820	5820	0
17	20240626	205800	54346430	5820	5820	5820	5820	0
18	20240626	205700	54346430	5820	5820	5820	5820	0
19	20240626	205600	54346430	5820	5820	5820	5820	0
20	20240626	205500	54346430	5820	5820	5820	5820	0
21	20240626	205400	54346430	5820	5820	5820	5820	0
22	20240626	205300	54346430	5820	5820	5820	5820	0
23	20240626	205200	54346430	5820	5820	5820	5820	0
24	20240626	205100	54346430	5820	5820	5820	5820	0
25	20240626	205000	54346430	5820	5820	5820	5820	0
26	20240626	204900	54346430	5820	5820	5820	5820	0
27	20240626	204800	54346430	5820	5820	5820	5820	0
28	20240626	204700	54346430	5820	5820	5820	5820	0
29	20240626	204600	54346430	5820	5820	5820	5820	0
30	20240626	204500	54346430	5820	5820	5820	5820	0
31	20240626	204400	54346430	5820	5820	5820	5820	0
32	20240626	204300	54346430	5820	5820	5820	5820	562
33	20240626	204200	54346430	5820	5820	5820	5820	0
34	20240626	204100	54346430	5820	5820	5820	5820	0
35	20240626	204000	54346430	5820	5820	5820	5820	0
36	20240626	203900	54346430	5820	5820	5820	5820	0
37	20240626	203800	54346430	5820	5820	5820	5820	0
38	20240626	203700	54346430	5820	5820	5820	5820	0
39	20240626	203600	54346430	5820	5820	5820	5820	0
40	20240626	203500	54346430	5820	5820	5820	5820	0
41	20240626	203400	54346430	5820	5820	5820	5820	0
42	20240626	203300	54346430	5820	5820	5820	5820	0
43	20240626	203200	54346430	5820	5820	5820	5820	0
44	20240626	203100	54346430	5820	5820	5820	5820	0
45	20240626	203000	54346430	5820	5820	5820	5820	0
46	20240626	202900	54346430	5820	5820	5820	5820	0
47	20240626	202800	54346430	5820	5820	5820	5820	0
48	20240626	202700	54346430	5820	5820	5820	5820	0
49	20240626	202600	54346430	5820	5820	5820	5820	0
50	20240626	202500	54346430	5820	5820	5820	5820	0
51	20240626	202400	54346430	5820	5820	5820	5820	0
52	20240626	202300	54346430	5820	5820	5820	5820	0
53	20240626	202200	54346430	5820	5820	5820	5820	0
54	20240626	202100	54346430	5820	5820	5820	5820	0
55	20240626	202000	54346430	5820	5820	5820	5820	0
56	20240626	201900	54346430	5820	5820	5820	5820	0
57	20240626	201800	54346430	5820	5820	5820	5820	0
58	20240626	201700	54346430	5820	5820	5820	5820	0
59	20240626	201600	54346430	5820	5820	5820	5820	0
60	20240626	201500	54346430	5820	5820	5820	5820	0
61	20240626	201400	54346430	5820	5820	5820	5820	0
62	20240626	201300	54346430	5820	5820	5820	5820	562
63	20240626	201200	54346430	5820	5820	5820	5820	0
64	20240626	201100	54346430	5820	5820	5820	5820	0
65	20240626	201000	54346430	5820	5820	5820	5820	0
66	20240626	200900	54346430	5820	5820	5820	5820	0
67	20240626	200800	54346430	5820	5820	5820	5820	0
68	20240626	200700	54346430	5820	5820	5820	5820	0
69	20240626	200600	54346430	5820	5820	5820	5820	0
70	20240626	200500	54346430	5820	5820	5820	5820	0
71	20240626	200400	54346430	5820	5820	5820	5820	0
72	20240626	200300	54346430	5820	5820	5820	5820	0
73	20240626	200200	54346430	5820	5820	5820	5820	0
74	20240626	200100	54346430	5820	5820	5820	5820	0
75	20240626	200000	54346430	5820	5820	5820	5820	0
76	20240626	195900	54346430	5820	5820	5820	5820	0
77	20240626	195800	54346430	5820	5820	5820	5820	0
78	20240626	195700	54346430	5820	5820	5820	5820	0
79	20240626	195600	54346430	5820	5820	5820	5820	0
80	20240626	195500	54346430	5820	5820	5820	5820	0
81	20240626	195400	54346430	5820	5820	5820	5820	0
82	20240626	195300	54346430	5820	5820	5820	5820	0
83	20240626	195200	54346430	5820	5820	5820	5820	0
84	20240626	195100	54346430	5820	5820	5820	5820	0
85	20240626	195000	54346430	5820	5820	5820	5820	0
86	20240626	194900	54346430	5820	5820	5820	5820	0
87	20240626	194800	54346430	5820	5820	5820	5820	0
88	20240626	194700	54346430	5820	5820	5820	5820	0
89	20240626	194600	54346430	5820	5820	5820	5820	0
90	20240626	194500	54346430	5820	5820	5820	5820	0
91	20240626	194400	54346430	5820	5820	5820	5820	0
92	20240626	194300	54346430	5820	5820	5820	5820	562
93	20240626	194200	54346430	5820	5820	5820	5820	0
94	20240626	194100	54346430	5820	5820	5820	5820	0
95	20240626	194000	54346430	5820	5820	5820	5820	0
96	20240626	193900	54346430	5820	5820	5820	5820	0
97	20240626	193800	54346430	5820	5820	5820	5820	0
98	20240626	193700	54346430	5820	5820	5820	5820	0
99	20240626	193600	54346430	5820	5820	5820	5820	0
100	20240626	193500	54346430	5820	5820	5820	5820	0
101	20240626	193400	54346430	5820	5820	5820	5820	0
102	20240626	193300	54346430	5820	5820	5820	5820	0
103	20240626	193200	54346430	5820	5820	5820	5820	0
104	20240626	193100	54346430	5820	5820	5820	5820	0
105	20240626	193000	54346430	5820	5820	5820	5820	0
106	20240626	192900	54346430	5820	5820	5820	5820	0
107	20240626	192800	54346430	5820	5820	5820	5820	0
108	20240626	192700	54346430	5820	5820	5820	5820	0
109	20240626	192600	54346430	5820	5820	5820	5820	0
110	20240626	192500	54346430	5820	5820	5820	5820	0
111	20240626	192400	54346430	5820	5820	5820	5820	0
112	20240626	192300	54346430	5820	5820	5820	5820	0
113	20240626	192200	54346430	5820	5820	5820	5820	0
114	20240626	192100	54346430	5820	5820	5820	5820	0
115	20240626	192000	54346430	5820	5820	5820	5820	0
116	20240626	191900	54346430	5820	5820	5820	5820	0
117	20240626	191800	54346430	5820	5820	5820	5820	0
118	20240626	191700	54346430	5820	5820	5820	5820	0
119	20240626	191600	54346430	5820	5820	5820	5820	0
120	20240626	191500	54346430	5820	5820	5820	5820	0
121	20240626	191400	54346430	5820	5820	5820	5820	0
122	20240626	191300	54346430	5820	5820	5820	5820	562
123	20240626	191200	54346430	5820	5820	5820	5820	0
124	20240626	191100	54346430	5820	5820	5820	5820	0
125	20240626	191000	54346430	5820	5820	5820	5820	0
126	20240626	190900	54346430	5820	5820	5820	5820	0
127	20240626	190800	54346430	5820	5820	5820	5820	0
128	20240626	190700	54346430	5820	5820	5820	5820	0
129	20240626	190600	54346430	5820	5820	5820	5820	0
130	20240626	190500	54346430	5820	5820	5820	5820	0
131	20240626	190400	54346430	5820	5820	5820	5820	0
132	20240626	190300	54346430	5820	5820	5820	5820	0
133	20240626	190200	54346430	5820	5820	5820	5820	0
134	20240626	190100	54346430	5820	5820	5820	5820	0
135	20240626	190000	54346430	5820	5820	5820	5820	0
136	20240626	185900	54346430	5820	5820	5820	5820	0
137	20240626	185800	54346430	5820	5820	5820	5820	0
138	20240626	185700	54346430	5820	5820	5820	5820	0
139	20240626	185600	54346430	5820	5820	5820	5820	0
140	20240626	185500	54346430	5820	5820	5820	5820	0
141	20240626	185400	54346430	5820	5820	5820	5820	0
142	20240626	185300	54346430	5820	5820	5820	5820	0
143	20240626	185200	54346430	5820	5820	5820	5820	0
144	20240626	185100	54346430	5820	5820	5820	5820	0
145	20240626	185000	54346430	5820	5820	5820	5820	0
146	20240626	184900	54346430	5820	5820	5820	5820	0
147	20240626	184800	54346430	5820	5820	5820	5820	0
148	20240626	184700	54346430	5820	5820	5820	5820	0
149	20240626	184600	54346430	5820	5820	5820	5820	0
150	20240626	184500	54346430	5820	5820	5820	5820	0
151	20240626	184400	54346430	5820	5820	5820	5820	0
152	20240626	184300	54346430	5820	5820	5820	5820	562
153	20240626	184200	54346430	5820	5820	5820	5820	0
154	20240626	184100	54346430	5820	5820	5820	5820	0
155	20240626	184000	54346430	5820	5820	5820	5820	0
156	20240626	183900	54346430	5820	5820	5820	5820	0
157	20240626	183800	54346430	5820	5820	5820	5820	0
158	20240626	183700	54346430	5820	5820	5820	5820	0
159	20240626	183600	54346430	5820	5820	5820	5820	0
160	20240626	183500	54346430	5820	5820	5820	5820	0
161	20240626	183400	54346430	5820	5820	5820	5820	0
162	20240626	183300	54346430	5820	5820	5820	5820	0
163	20240626	183200	54346430	5820	5820	5820	5820	0
164	20240626	183100	54346430	5820	5820	5820	5820	0
165	20240626	183000	54346430	5820	5820	5820	5820	0
166	20240626	182900	54346430	5820	5820	5820	5820	0
167	20240626	182800	54346430	5820	5820	5820	5820	0
168	20240626	182700	54346430	5820	5820	5820	5820	0
169	20240626	182600	54346430	5820	5820	5820	5820	0
170	20240626	182500	54346430	5820	5820	5820	5820	0
171	20240626	182400	54346430	5820	5820	5820	5820	0
172	20240626	182300	54346430	5820	5820	5820	5820	0
173	20240626	182200	54346430	5820	5820	5820	5820	0
174	20240626	182100	54346430	5820	5820	5820	5820	0
175	20240626	182000	54346430	5820	5820	5820	5820	0
176	20240626	181900	54346430	5820	5820	5820	5820	0
177	20240626	181800	54346430	5820	5820	5820	5820	0
178	20240626	181700	54346430	5820	5820	5820	5820	0
179	20240626	181600	54346430	5820	5820	5820	5820	0
180	20240626	181500	54346430	5820	5820	5820	5820	0
181	20240626	181400	54346430	5820	5820	5820	5820	0
182	20240626	181300	54346430	5820	5820	5820	5820	562
183	20240626	181200	54346430	5820	5820	5820	5820	0
184	20240626	181100	54346430	5820	5820	5820	5820	0
185	20240626	181000	54346430	5820	5820	5820	5820	0
186	20240626	180900	54346430	5820	5820	5820	5820	0
187	20240626	180800	54346430	5820	5820	5820	5820	0
188	20240626	180700	54346430	5820	5820	5820	5820	0
189	20240626	180600	54346430	5820	5820	5820	5820	0
190	20240626	180500	54346430	5820	5820	5820	5820	0
191	20240626	180400	54346430	5820	5820	5820	5820	0
192	20240626	180300	54346430	5820	5820	5820	5820	0
193	20240626	180200	54346430	5820	5820	5820	5820	0
194	20240626	180100	54346430	5820	5820	5820	5820	0
195	20240626	180000	54346430	5820	5820	5820	5820	0
196	20240626	175900	54346430	5820	5820	5820	5820	0
197	20240626	175800	54346430	5820	5820	5820	5820	0
198	20240626	175700	54346430	5820	5820	5820	5820	0
199	20240626	175600	54346430	5820	5820	5820	5820	0
200	20240626	175500	54346430	5820	5820	5820	5820	0
201	20240626	175400	54346430	5820	5820	5820	5820	0
202	20240626	175300	54346430	5820	5820	5820	5820	0
203	20240626	175200	54346430	5820	5820	5820	5820	0
204	20240626	175100	54346430	5820	5820	5820	5820	0
205	20240626	175000	54346430	5820	5820	5820	5820	0
206	20240626	174900	54346430	5820	5820	5820	5820	0
207	20240626	174800	54346430	5820	5820	5820	5820	0
208	20240626	174700	54346430	5820	5820	5820	5820	0
209	20240626	174600	54346430	5820	5820	5820	5820	0
210	20240626	174500	54346430	5820	5820	5820	5820	0
211	20240626	174400	54346430	5820	5820	5820	5820	0
212	20240626	174300	54346430	5820	5820	5820	5820	562
213	20240626	174200	54346430	5820	5820	5820	5820	0
214	20240626	174100	54346430	5820	5820	5820	5820	0
215	20240626	174000	54346430	5820	5820	5820	5820	0
216	20240626	173900	54346430	5820	5820	5820	5820	0
217	20240626	173800	54346430	5820	5820	5820	5820	0
218	20240626	173700	54346430	5820	5820	5820	5820	0
219	20240626	173600	54346430	5820	5820	5820	5820	0
220	20240626	173500	54346430	5820	5820	5820	5820	0
221	20240626	173400	54346430	5820	5820	5820	5820	0
222	20240626	173300	54346430	5820	5820	5820	5820	0
223	20240626	173200	54346430	5820	5820	5820	5820	0
224	20240626	173100	54346430	5820	5820	5820	5820	0
225	20240626	173000	54346430	5820	5820	5820	5820	0
226	20240626	172900	54346430	5820	5820	5820	5820	0
227	20240626	172800	54346430	5820	5820	5820	5820	0
228	20240626	172700	54346430	5820	5820	5820	5820	0
229	20240626	172600	54346430	5820	5820	5820	5820	0
230	20240626	172500	54346430	5820	5820	5820	5820	0
231	20240626	172400	54346430	5820	5820	5820	5820	0
232	20240626	172300	54346430	5820	5820	5820	5820	0
233	20240626	172200	54346430	5820	5820	5820	5820	0
234	20240626	172100	54346430	5820	5820	5820	5820	0
235	20240626	172000	54346430	5820	5820	5820	5820	0
236	20240626	171900	54346430	5820	5820	5820	5820	0
237	20240626	171800	54346430	5820	5820	5820	5820	0
238	20240626	171700	54346430	5820	5820	5820	5820	0
239	20240626	171600	54346430	5820	5820	5820	5820	0
240	20240626	171500	54346430	5820	5820	5820	5820	0
241	20240626	171400	54346430	5820	5820	5820	5820	0
242	20240626	171300	54346430	5820	5820	5820	5820	562
243	20240626	171200	54346430	5820	5820	5820	5820	0
244	20240626	171100	54346430	5820	5820	5820	5820	0
245	20240626	171000	54346430	5820	5820	5820	5820	0
246	20240626	170900	54346430	5820	5820	5820	5820	0
247	20240626	170800	54346430	5820	5820	5820	5820	0
248	20240626	170700	54346430	5820	5820	5820	5820	0
249	20240626	170600	54346430	5820	5820	5820	5820	0
250	20240626	170500	54346430	5820	5820	5820	5820	0
251	20240626	170400	54346430	5820	5820	5820	5820	0
252	20240626	170300	54346430	5820	5820	5820	5820	0
253	20240626	170200	54346430	5820	5820	5820	5820	0
254	20240626	170100	54346430	5820	5820	5820	5820	0
255	20240626	170000	54346430	5820	5820	5820	5820	0
256	20240626	165900	54346430	5820	5820	5820	5820	0
257	20240626	165800	54346430	5820	5820	5820	5820	0
258	20240626	165700	54346430	5820	5820	5820	5820	0
259	20240626	165600	54346430	5820	5820	5820	5820	0
260	20240626	165500	54346430	5820	5820	5820	5820	0
261	20240626	165400	54346430	5820	5820	5820	5820	0
262	20240626	165300	54346430	5820	5820	5820	5820	0
263	20240626	165200	54346430	5820	5820	5820	5820	0
264	20240626	165100	54346430	5820	5820	5820	5820	0
265	20240626	165000	54346430	5820	5820	5820	5820	0
266	20240626	164900	54346430	5820	5820	5820	5820	0
267	20240626	164800	54346430	5820	5820	5820	5820	0
268	20240626	164700	54346430	5820	5820	5820	5820	0
269	20240626	164600	54346430	5820	5820	5820	5820	0
270	20240626	164500	54346430	5820	5820	5820	5820	0
271	20240626	164400	54346430	5820	5820	5820	5820	0
272	20240626	164300	54346430	5820	5820	5820	5820	562
273	20240626	164200	54346430	5820	5820	5820	5820	0
274	20240626	164100	54346430	5820	5820	5820	5820	0
275	20240626	164000	54346430	5820	5820	5820	5820	0
276	20240626	163900	54346430	5820	5820	5820	5820	0
277	20240626	163800	54346430	5820	5820	5820	5820	0
278	20240626	163700	54346430	5820	5820	5820	5820	0
279	20240626	163600	54346430	5820	5820	5820	5820	0
280	20240626	163500	54346430	5820	5820	5820	5820	0
281	20240626	163400	54346430	5820	5820	5820	5820	0
282	20240626	163300	54346430	5820	5820	5820	5820	0
283	20240626	163200	54346430	5820	5820	5820	5820	0
284	20240626	163100	54346430	5820	5820	5820	5820	0
285	20240626	163000	54346430	5820	5820	5820	5820	0
286	20240626	162900	54346430	5820	5820	5820	5820	0
287	20240626	162800	54346430	5820	5820	5820	5820	0
288	20240626	162700	54346430	5820	5820	5820	5820	0
289	20240626	162600	54346430	5820	5820	5820	5820	0
290	20240626	162500	54346430	5820	5820	5820	5820	0
291	20240626	162400	54346430	5820	5820	5820	5820	0
292	20240626	162300	54346430	5820	5820	5820	5820	0
293	20240626	162200	54346430	5820	5820	5820	5820	0
294	20240626	162100	54346430	5820	5820	5820	5820	0
295	20240626	162000	54346430	5820	5820	5820	5820	0
296	20240626	161900	54346430	5820	5820	5820	5820	0
297	20240626	161800	54346430	5820	5820	5820	5820	0
298	20240626	161700	54346430	5820	5820	5820	5820	0
299	20240626	161600	54346430	5820	5820	5820	5820	0
300	20240626	161500	54346430	5820	5820	5820	5820	0
301	20240626	161400	54346430	5820	5820	5820	5820	0
302	20240626	161300	54346430	5820	5820	5820	5820	562
303	20240626	161200	54346430	5820	5820	5820	5820	0
304	20240626	161100	54346430	5820	5820	5820	5820	0
305	20240626	161000	54346430	5820	5820	5820	5820	0
306	20240626	160900	54346430	5820	5820	5820	5820	0
307	20240626	160800	54346430	5820	5820	5820	5820	0
308	20240626	160700	54346430	5820	5820	5820	5820	0
309	20240626	160600	54346430	5820	5820	5820	5820	0
310	20240626	160500	54346430	5820	5820	5820	5820	0
311	20240626	160400	54346430	5820	5820	5820	5820	0
312	20240626	160300	54346430	5820	5820	5820	5820	0
313	20240626	160200	54346430	5820	5820	5820	5820	0
314	20240626	160100	54346430	5820	5820	5820	5820	0
315	20240626	160000	54346430	5820	5820	5820	5820	0
316	20240626	155900	54346430	5820	5820	5820	5820	0
317	20240626	155800	54346430	5820	5820	5820	5820	0
318	20240626	155700	54346430	5820	5820	5820	5820	0
319	20240626	155600	54346430	5820	5820	5820	5820	0
320	20240626	155500	54346430	5820	5820	5820	5820	0
321	20240626	155400	54346430	5820	5820	5820	5820	0
322	20240626	155300	54346430	5820	5820	5820	5820	0
323	20240626	155200	54346430	5820	5820	5820	5820	0
324	20240626	155100	54346430	5820	5820	5820	5820	0
325	20240626	155000	54346430	5820	5820	5820	5820	0
326	20240626	154900	54346430	5820	5820	5820	5820	0
327	20240626	154800	54346430	5820	5820	5820	5820	0
328	20240626	154700	54346430	5820	5820	5820	5820	0
329	20240626	154600	54346430	5820	5820	5820	5820	0
330	20240626	154500	54346430	5820	5820	5820	5820	0
331	20240626	154400	54346430	5820	5820	5820	5820	0
332	20240626	154300	54346430	5820	5820	5820	5820	562
333	20240626	154200	54346430	5820	5820	5820	5820	0
334	20240626	154100	54346430	5820	5820	5820	5820	0
335	20240626	154000	54346430	5820	5820	5820	5820	0
336	20240626	153900	54346430	5820	5820	5820	5820	0
337	20240626	153800	54346430	5820	5820	5820	5820	0
338	20240626	153700	54346430	5820	5820	5820	5820	0
339	20240626	153600	54346430	5820	5820	5820	5820	0
340	20240626	153500	54346430	5820	5820	5820	5820	0
341	20240626	153400	54346430	5820	5820	5820	5820	0
342	20240626	153300	54346430	5820	5820	5820	5820	0
343	20240626	153200	54346430	5820	5820	5820	5820	0
344	20240626	153100	54346430	5820	5820	5820	5820	0
345	20240626	153000	54346430	5820	5820	5820	5820	562
346	20240626	152900	51075590	5800	5800	5800	5800	0
347	20240626	152800	51075590	5800	5800	5800	5800	0
348	20240626	152700	51075590	5800	5800	5800	5800	0
349	20240626	152600	51075590	5800	5800	5800	5800	0
350	20240626	152500	51075590	5800	5800	5800	5800	0
351	20240626	152400	51075590	5800	5800	5800	5800	0
352	20240626	152300	51075590	5800	5800	5800	5800	0
353	20240626	152200	51075590	5800	5800	5800	5800	0
354	20240626	152100	51075590	5800	5800	5800	5800	0
355	20240626	152000	51075590	5800	5800	5800	5800	0
356	20240626	151900	51075590	5800	5800	5800	5800	0
357	20240626	151800	51075590	5800	5800	5800	5800	1
358	20240626	151700	51069790	5770	5770	5770	5770	0
359	20240626	151600	51069790	5770	5760	5770	5760	38
360	20240626	151500	50850730	5760	5770	5770	5760	33
361	20240626	151400	50660330	5770	5770	5770	5770	1
362	20240626	151300	50654560	5810	5810	5810	5810	0
363	20240626	151200	50654560	5810	5810	5810	5810	0
364	20240626	151100	50654560	5810	5810	5810	5810	0
365	20240626	151000	50654560	5810	5810	5810	5810	0
366	20240626	150900	50654560	5810	5810	5810	5810	0
367	20240626	150800	50654560	5810	5810	5810	5810	0
368	20240626	150700	50654560	5810	5810	5810	5810	0
369	20240626	150600	50654560	5810	5810	5810	5810	227
370	20240626	150500	49335690	5810	5810	5810	5810	65
371	20240626	150400	48958040	5810	5810	5810	5810	0
372	20240626	150300	48958040	5810	5810	5810	5810	0
373	20240626	150200	48958040	5810	5810	5810	5810	0
374	20240626	150100	48958040	5810	5810	5810	5810	60
375	20240626	150000	48609440	5800	5800	5800	5800	0
376	20240626	145900	48609440	5800	5800	5800	5800	400
377	20240626	145800	46289440	5800	5800	5800	5800	0
378	20240626	145700	46289440	5800	5800	5800	5800	0
379	20240626	145600	46289440	5800	5800	5800	5800	0
380	20240626	145500	46289440	5800	5800	5800	5800	0
381	20240626	145400	46289440	5800	5800	5800	5800	43
382	20240626	145300	46040040	5800	5770	5800	5770	427
383	20240626	145200	43567340	5770	5770	5770	5770	0
384	20240626	145100	43567340	5770	5770	5770	5770	53
385	20240626	145000	43261530	5770	5770	5770	5770	0
386	20240626	144900	43261530	5770	5770	5770	5770	2
387	20240626	144800	43249990	5760	5770	5770	5760	3
388	20240626	144700	43232690	5760	5760	5760	5760	0
389	20240626	144600	43232690	5760	5760	5760	5760	0
390	20240626	144500	43232690	5760	5760	5760	5760	0
391	20240626	144400	43232690	5760	5760	5760	5760	0
392	20240626	144300	43232690	5760	5760	5760	5760	0
393	20240626	144200	43232690	5760	5760	5760	5760	72
394	20240626	144100	42817970	5760	5760	5760	5760	0
395	20240626	144000	42817970	5760	5760	5760	5760	0
396	20240626	143900	42817970	5760	5760	5760	5760	0
397	20240626	143800	42817970	5760	5760	5760	5760	0
398	20240626	143700	42817970	5760	5760	5760	5760	0
399	20240626	143600	42817970	5760	5760	5760	5760	0
400	20240626	143500	42817970	5760	5760	5760	5760	0
401	20240626	143400	42817970	5760	5760	5760	5760	0
402	20240626	143300	42817970	5760	5760	5760	5760	0
403	20240626	143200	42817970	5760	5740	5760	5740	412
404	20240626	143100	40444970	5740	5740	5740	5740	0
405	20240626	143000	40444970	5740	5740	5740	5740	0
406	20240626	142900	40444970	5740	5740	5740	5740	0
407	20240626	142800	40444970	5740	5740	5740	5740	0
408	20240626	142700	40444970	5740	5740	5740	5740	0
409	20240626	142600	40444970	5740	5740	5740	5740	1
410	20240626	142500	40439230	5740	5740	5740	5740	0
411	20240626	142400	40439230	5740	5740	5740	5740	155
412	20240626	142300	39549530	5750	5750	5750	5750	0
413	20240626	142200	39549530	5750	5750	5750	5750	0
414	20240626	142100	39549530	5750	5750	5750	5750	0
415	20240626	142000	39549530	5750	5750	5750	5750	0
416	20240626	141900	39549530	5750	5750	5750	5750	0
417	20240626	141800	39549530	5750	5750	5750	5750	0
418	20240626	141700	39549530	5750	5750	5750	5750	0
419	20240626	141600	39549530	5750	5750	5750	5750	0
420	20240626	141500	39549530	5750	5750	5750	5750	0
421	20240626	141400	39549530	5750	5740	5750	5740	600
422	20240626	141300	36099760	5740	5740	5740	5740	300
423	20240626	141200	34377760	5740	5740	5740	5740	0
424	20240626	141100	34377760	5740	5740	5740	5740	0
425	20240626	141000	34377760	5740	5740	5740	5710	533
426	20240626	140900	31334180	5750	5740	5750	5740	2
427	20240626	140800	31322690	5750	5750	5750	5750	1
428	20240626	140700	31316940	5710	5710	5710	5710	0
429	20240626	140600	31316940	5710	5710	5710	5710	0
430	20240626	140500	31316940	5710	5710	5710	5710	251
431	20240626	140400	29883730	5750	5750	5750	5750	0
432	20240626	140300	29883730	5750	5750	5750	5750	0
433	20240626	140200	29883730	5750	5750	5750	5750	0
434	20240626	140100	29883730	5750	5750	5750	5750	0
435	20240626	140000	29883730	5750	5750	5750	5750	0
436	20240626	135900	29883730	5750	5750	5750	5750	0
437	20240626	135800	29883730	5750	5750	5750	5750	0
438	20240626	135700	29883730	5750	5750	5750	5750	0
439	20240626	135600	29883730	5750	5750	5750	5750	0
440	20240626	135500	29883730	5750	5750	5750	5750	0
441	20240626	135400	29883730	5750	5750	5750	5750	0
442	20240626	135300	29883730	5750	5750	5750	5750	0
443	20240626	135200	29883730	5750	5750	5750	5750	0
444	20240626	135100	29883730	5750	5750	5750	5750	0
445	20240626	135000	29883730	5750	5750	5750	5750	6
446	20240626	134900	29849230	5750	5750	5750	5750	0
447	20240626	134800	29849230	5750	5750	5750	5750	0
448	20240626	134700	29849230	5750	5750	5750	5750	0
449	20240626	134600	29849230	5750	5750	5750	5750	0
450	20240626	134500	29849230	5750	5750	5750	5750	400
451	20240626	134400	27549230	5750	5750	5750	5750	5
452	20240626	134300	27520480	5750	5750	5750	5750	0
453	20240626	134200	27520480	5750	5740	5750	5740	100
454	20240626	134100	26945690	5740	5740	5740	5740	0
455	20240626	134000	26945690	5740	5740	5740	5740	0
456	20240626	133900	26945690	5740	5740	5740	5740	0
457	20240626	133800	26945690	5740	5740	5740	5740	0
458	20240626	133700	26945690	5740	5740	5740	5740	0
459	20240626	133600	26945690	5740	5740	5740	5740	0
460	20240626	133500	26945690	5740	5740	5740	5740	50
461	20240626	133400	26658690	5740	5740	5740	5740	0
462	20240626	133300	26658690	5740	5730	5740	5730	20
463	20240626	133200	26543900	5730	5730	5730	5730	0
464	20240626	133100	26543900	5730	5730	5730	5730	1
465	20240626	133000	26538170	5690	5690	5690	5690	0
466	20240626	132900	26538170	5690	5690	5690	5690	0
467	20240626	132800	26538170	5690	5690	5690	5690	0
468	20240626	132700	26538170	5690	5690	5690	5690	2
469	20240626	132600	26526790	5730	5730	5730	5730	0
470	20240626	132500	26526790	5730	5730	5730	5730	0
471	20240626	132400	26526790	5730	5730	5730	5730	0
472	20240626	132300	26526790	5730	5730	5730	5730	0
473	20240626	132200	26526790	5730	5730	5730	5730	0
474	20240626	132100	26526790	5730	5730	5730	5730	0
475	20240626	132000	26526790	5730	5730	5730	5730	0
476	20240626	131900	26526790	5730	5730	5730	5730	500
477	20240626	131800	23661790	5730	5730	5730	5730	0
478	20240626	131700	23661790	5730	5730	5730	5730	0
479	20240626	131600	23661790	5730	5730	5730	5730	0
480	20240626	131500	23661790	5730	5730	5730	5730	0
481	20240626	131400	23661790	5730	5730	5730	5730	0
482	20240626	131300	23661790	5730	5730	5730	5730	0
483	20240626	131200	23661790	5730	5730	5730	5730	0
484	20240626	131100	23661790	5730	5730	5730	5730	0
485	20240626	131000	23661790	5730	5730	5730	5730	0
486	20240626	130900	23661790	5730	5730	5730	5730	0
487	20240626	130800	23661790	5730	5730	5730	5730	0
488	20240626	130700	23661790	5730	5730	5730	5730	0
489	20240626	130600	23661790	5730	5730	5730	5730	0
490	20240626	130500	23661790	5730	5730	5730	5730	0
491	20240626	130400	23661790	5730	5730	5730	5730	0
492	20240626	130300	23661790	5730	5730	5730	5730	0
493	20240626	130200	23661790	5730	5730	5730	5730	300
494	20240626	130100	21942790	5730	5730	5730	5730	0
495	20240626	130000	21942790	5730	5730	5730	5730	0
496	20240626	125900	21942790	5730	5730	5730	5730	0
497	20240626	125800	21942790	5730	5730	5730	5730	0
498	20240626	125700	21942790	5730	5730	5730	5730	0
499	20240626	125600	21942790	5730	5730	5730	5730	0
500	20240626	125500	21942790	5730	5730	5730	5730	0
501	20240626	125400	21942790	5730	5730	5730	5730	0
502	20240626	125300	21942790	5730	5730	5730	5730	0
503	20240626	125200	21942790	5730	5730	5730	5730	0
504	20240626	125100	21942790	5730	5730	5730	5730	0
505	20240626	125000	21942790	5730	5730	5730	5730	0
506	20240626	124900	21942790	5730	5730	5730	5730	0
507	20240626	124800	21942790	5730	5730	5730	5730	0
508	20240626	124700	21942790	5730	5730	5730	5730	0
509	20240626	124600	21942790	5730	5730	5730	5730	0
510	20240626	124500	21942790	5730	5730	5730	5730	0
511	20240626	124400	21942790	5730	5730	5730	5730	0
512	20240626	124300	21942790	5730	5730	5730	5730	0
513	20240626	124200	21942790	5730	5730	5730	5730	0
514	20240626	124100	21942790	5730	5730	5730	5730	0
515	20240626	124000	21942790	5730	5730	5730	5730	0
516	20240626	123900	21942790	5730	5730	5730	5730	0
517	20240626	123800	21942790	5730	5730	5730	5730	0
518	20240626	123700	21942790	5730	5730	5730	5730	0
519	20240626	123600	21942790	5730	5730	5730	5730	0
520	20240626	123500	21942790	5730	5730	5730	5730	0
521	20240626	123400	21942790	5730	5730	5730	5730	35
522	20240626	123300	21742240	5730	5730	5730	5730	10
523	20240626	123200	21684940	5730	5730	5730	5730	0
524	20240626	123100	21684940	5730	5730	5730	5730	0
525	20240626	123000	21684940	5730	5730	5730	5730	0
526	20240626	122900	21684940	5730	5730	5730	5730	0
527	20240626	122800	21684940	5730	5730	5730	5730	0
528	20240626	122700	21684940	5730	5730	5730	5730	0
529	20240626	122600	21684940	5730	5730	5730	5730	0
530	20240626	122500	21684940	5730	5730	5730	5730	0
531	20240626	122400	21684940	5730	5730	5730	5730	0
532	20240626	122300	21684940	5730	5730	5730	5730	0
533	20240626	122200	21684940	5730	5730	5730	5730	0
534	20240626	122100	21684940	5730	5730	5730	5730	0
535	20240626	122000	21684940	5730	5730	5730	5730	0
536	20240626	121900	21684940	5730	5730	5730	5730	0
537	20240626	121800	21684940	5730	5730	5730	5730	0
538	20240626	121700	21684940	5730	5730	5730	5730	0
539	20240626	121600	21684940	5730	5730	5730	5730	0
540	20240626	121500	21684940	5730	5730	5730	5730	0
541	20240626	121400	21684940	5730	5730	5730	5730	0
542	20240626	121300	21684940	5730	5730	5730	5730	0
543	20240626	121200	21684940	5730	5730	5730	5730	0
544	20240626	121100	21684940	5730	5730	5730	5730	0
545	20240626	121000	21684940	5730	5730	5730	5730	0
546	20240626	120900	21684940	5730	5730	5730	5730	0
547	20240626	120800	21684940	5730	5730	5730	5730	0
548	20240626	120700	21684940	5730	5730	5730	5730	0
549	20240626	120600	21684940	5730	5730	5730	5730	0
550	20240626	120500	21684940	5730	5700	5730	5700	17
551	20240626	120400	21587620	5680	5680	5680	5680	52
552	20240626	120300	21292260	5680	5680	5680	5680	0
553	20240626	120200	21292260	5680	5680	5680	5680	0
554	20240626	120100	21292260	5680	5680	5680	5680	600
555	20240626	120000	17884260	5700	5700	5700	5700	0
556	20240626	115900	17884260	5700	5700	5700	5700	0
557	20240626	115800	17884260	5700	5700	5700	5700	1
558	20240626	115700	17878560	5690	5690	5690	5690	1
559	20240626	115600	17872870	5690	5690	5690	5690	0
560	20240626	115500	17872870	5690	5690	5690	5690	0
561	20240626	115400	17872870	5690	5690	5690	5690	0
562	20240626	115300	17872870	5690	5690	5690	5690	1
563	20240626	115200	17867180	5680	5670	5680	5670	4
564	20240626	115100	17844480	5660	5660	5660	5660	0
565	20240626	115000	17844480	5660	5660	5660	5660	1
566	20240626	114900	17838820	5730	5730	5730	5730	0
567	20240626	114800	17838820	5730	5730	5730	5730	0
568	20240626	114700	17838820	5730	5730	5730	5730	0
569	20240626	114600	17838820	5730	5730	5730	5730	0
570	20240626	114500	17838820	5730	5730	5730	5730	0
571	20240626	114400	17838820	5730	5730	5730	5730	0
572	20240626	114300	17838820	5730	5730	5730	5730	0
573	20240626	114200	17838820	5730	5730	5730	5730	0
574	20240626	114100	17838820	5730	5730	5730	5730	0
575	20240626	114000	17838820	5730	5730	5730	5730	0
576	20240626	113900	17838820	5730	5720	5730	5720	300
577	20240626	113800	16121560	5720	5720	5720	5720	0
578	20240626	113700	16121560	5720	5720	5720	5720	0
579	20240626	113600	16121560	5720	5720	5720	5720	1
580	20240626	113500	16115840	5750	5750	5750	5750	0
581	20240626	113400	16115840	5750	5750	5750	5750	0
582	20240626	113300	16115840	5750	5750	5750	5750	0
583	20240626	113200	16115840	5750	5750	5750	5750	0
584	20240626	113100	16115840	5750	5670	5750	5670	644
585	20240626	113000	12430110	5660	5660	5660	5660	1
586	20240626	112900	12424450	5650	5650	5650	5650	0
587	20240626	112800	12424450	5650	5650	5650	5650	0
588	20240626	112700	12424450	5650	5650	5650	5650	0
589	20240626	112600	12424450	5650	5650	5650	5650	0
590	20240626	112500	12424450	5650	5650	5650	5650	0
591	20240626	112400	12424450	5650	5650	5650	5650	1
592	20240626	112300	12418800	5640	5640	5640	5640	0
593	20240626	112200	12418800	5640	5640	5640	5640	0
594	20240626	112100	12418800	5640	5640	5640	5640	10
595	20240626	112000	12362400	5680	5680	5680	5680	0
596	20240626	111900	12362400	5680	5680	5680	5680	0
597	20240626	111800	12362400	5680	5680	5680	5680	0
598	20240626	111700	12362400	5680	5650	5680	5650	4
599	20240626	111600	12339740	5650	5650	5650	5650	0
600	20240626	111500	12339740	5650	5650	5650	5650	0
601	20240626	111400	12339740	5650	5650	5650	5650	0
602	20240626	111300	12339740	5650	5640	5650	5640	29
603	20240626	111200	12176170	5680	5680	5680	5680	0
604	20240626	111100	12176170	5680	5680	5680	5680	0
605	20240626	111000	12176170	5680	5680	5680	5680	0
606	20240626	110900	12176170	5680	5680	5680	5680	0
607	20240626	110800	12176170	5680	5680	5680	5680	0
608	20240626	110700	12176170	5680	5680	5680	5680	0
609	20240626	110600	12176170	5680	5680	5680	5680	0
610	20240626	110500	12176170	5680	5680	5680	5680	0
611	20240626	110400	12176170	5680	5680	5680	5680	0
612	20240626	110300	12176170	5680	5680	5680	5680	0
613	20240626	110200	12176170	5680	5680	5680	5680	0
614	20240626	110100	12176170	5680	5680	5680	5680	0
615	20240626	110000	12176170	5680	5680	5680	5680	0
616	20240626	105900	12176170	5680	5680	5680	5680	0
617	20240626	105800	12176170	5680	5680	5680	5680	1
618	20240626	105700	12170490	5640	5640	5640	5640	0
619	20240626	105600	12170490	5640	5640	5640	5640	4
620	20240626	105500	12147930	5640	5640	5640	5640	1
621	20240626	105400	12142290	5680	5680	5680	5680	0
622	20240626	105300	12142290	5680	5680	5680	5680	0
623	20240626	105200	12142290	5680	5680	5680	5680	0
624	20240626	105100	12142290	5680	5680	5680	5680	0
625	20240626	105000	12142290	5680	5680	5680	5680	120
626	20240626	104900	11460690	5680	5680	5680	5680	0
627	20240626	104800	11460690	5680	5680	5680	5680	0
628	20240626	104700	11460690	5680	5680	5680	5680	0
629	20240626	104600	11460690	5680	5680	5680	5680	0
630	20240626	104500	11460690	5680	5680	5680	5680	300
631	20240626	104400	9756690	5680	5680	5680	5680	0
632	20240626	104300	9756690	5680	5680	5680	5680	0
633	20240626	104200	9756690	5680	5680	5680	5680	0
634	20240626	104100	9756690	5680	5680	5680	5680	0
635	20240626	104000	9756690	5680	5680	5680	5680	0
636	20240626	103900	9756690	5680	5680	5680	5680	0
637	20240626	103800	9756690	5680	5680	5680	5680	0
638	20240626	103700	9756690	5680	5680	5680	5680	0
639	20240626	103600	9756690	5680	5680	5680	5680	0
640	20240626	103500	9756690	5680	5680	5680	5680	0
641	20240626	103400	9756690	5680	5680	5680	5680	0
642	20240626	103300	9756690	5680	5680	5680	5680	0
643	20240626	103200	9756690	5680	5680	5680	5680	0
644	20240626	103100	9756690	5680	5680	5680	5680	0
645	20240626	103000	9756690	5680	5680	5680	5680	0
646	20240626	102900	9756690	5680	5680	5680	5680	0
647	20240626	102800	9756690	5680	5680	5680	5680	0
648	20240626	102700	9756690	5680	5680	5680	5680	0
649	20240626	102600	9756690	5680	5680	5680	5680	0
650	20240626	102500	9756690	5680	5680	5680	5680	0
651	20240626	102400	9756690	5680	5680	5680	5680	0
652	20240626	102300	9756690	5680	5680	5680	5680	0
653	20240626	102200	9756690	5680	5680	5680	5680	0
654	20240626	102100	9756690	5680	5680	5680	5680	0
655	20240626	102000	9756690	5680	5680	5680	5680	0
656	20240626	101900	9756690	5680	5680	5680	5680	0
657	20240626	101800	9756690	5680	5680	5680	5680	0
658	20240626	101700	9756690	5680	5680	5680	5680	0
659	20240626	101600	9756690	5680	5680	5680	5680	1
660	20240626	101500	9751010	5680	5680	5680	5680	0
661	20240626	101400	9751010	5680	5680	5680	5680	0
662	20240626	101300	9751010	5680	5680	5680	5680	0
663	20240626	101200	9751010	5680	5680	5680	5680	2
664	20240626	101100	9739650	5680	5680	5680	5680	0
665	20240626	101000	9739650	5680	5680	5680	5680	0
666	20240626	100900	9739650	5680	5680	5680	5680	0
667	20240626	100800	9739650	5680	5680	5680	5680	0
668	20240626	100700	9739650	5680	5680	5680	5680	0
669	20240626	100600	9739650	5680	5680	5680	5680	0
670	20240626	100500	9739650	5680	5680	5680	5680	0
671	20240626	100400	9739650	5680	5680	5680	5680	0
672	20240626	100300	9739650	5680	5680	5680	5680	0
673	20240626	100200	9739650	5680	5680	5680	5680	0
674	20240626	100100	9739650	5680	5680	5680	5680	1
675	20240626	100000	9733970	5680	5680	5680	5680	1
676	20240626	095900	9728290	5680	5680	5680	5680	2
677	20240626	095800	9716930	5680	5680	5680	5680	0
678	20240626	095700	9716930	5680	5680	5680	5680	0
679	20240626	095600	9716930	5680	5680	5680	5680	0
680	20240626	095500	9716930	5680	5680	5680	5680	0
681	20240626	095400	9716930	5680	5680	5680	5680	0
682	20240626	095300	9716930	5680	5680	5680	5680	0
683	20240626	095200	9716930	5680	5680	5680	5680	12
684	20240626	095100	9648770	5670	5670	5670	5670	0
685	20240626	095000	9648770	5670	5670	5670	5670	0
686	20240626	094900	9648770	5670	5670	5670	5670	0
687	20240626	094800	9648770	5670	5670	5670	5670	0
688	20240626	094700	9648770	5670	5670	5670	5670	0
689	20240626	094600	9648770	5670	5670	5670	5670	0
690	20240626	094500	9648770	5670	5640	5670	5640	1217
691	20240626	094400	2767860	5640	5640	5640	5640	0
692	20240626	094300	2767860	5640	5640	5640	5640	0
693	20240626	094200	2767860	5640	5640	5640	5640	0
694	20240626	094100	2767860	5640	5640	5640	5640	0
695	20240626	094000	2767860	5640	5640	5640	5640	200
696	20240626	093900	1639860	5640	5640	5640	5640	1
697	20240626	093800	1634220	5620	5620	5620	5620	0
698	20240626	093700	1634220	5620	5620	5620	5620	0
699	20240626	093600	1634220	5620	5620	5620	5620	0
700	20240626	093500	1634220	5620	5620	5620	5620	0
701	20240626	093400	1634220	5620	5620	5620	5620	0
702	20240626	093300	1634220	5620	5620	5620	5620	0
703	20240626	093200	1634220	5620	5620	5620	5620	0
704	20240626	093100	1634220	5620	5620	5620	5620	1
705	20240626	093000	1628600	5640	5640	5640	5640	0
706	20240626	092900	1628600	5640	5640	5640	5640	0
707	20240626	092800	1628600	5640	5640	5640	5640	0
708	20240626	092700	1628600	5640	5640	5640	5640	0
709	20240626	092600	1628600	5640	5640	5640	5640	19
710	20240626	092500	1521440	5640	5640	5640	5640	81
711	20240626	092400	1064600	5640	5640	5640	5640	100
712	20240626	092300	500600	5640	5640	5640	5640	0
713	20240626	092200	500600	5640	5640	5640	5640	0
714	20240626	092100	500600	5640	5640	5640	5640	0
715	20240626	092000	500600	5640	5640	5640	5640	20
716	20240626	091900	387800	5640	5640	5640	5640	0
717	20240626	091800	387800	5640	5640	5640	5640	1
718	20240626	091700	382160	5620	5620	5620	5620	0
719	20240626	091600	382160	5620	5620	5620	5620	0
720	20240626	091500	382160	5620	5620	5620	5620	0
721	20240626	091400	382160	5620	5620	5620	5620	0
722	20240626	091300	382160	5620	5620	5620	5620	0
723	20240626	091200	382160	5620	5620	5620	5620	0
724	20240626	091100	382160	5620	5620	5620	5620	0
725	20240626	091000	382160	5620	5620	5620	5620	0
726	20240626	090900	382160	5620	5620	5620	5620	0
727	20240626	090800	382160	5620	5620	5620	5620	54
728	20240626	090700	78680	5620	5620	5620	5620	0
729	20240626	090600	78680	5620	5620	5620	5620	0
730	20240626	090500	78680	5620	5620	5620	5620	0
731	20240626	090400	78680	5620	5620	5620	5620	0
732	20240626	090300	78680	5620	5620	5620	5620	0
733	20240626	090200	78680	5620	5620	5620	5620	0
734	20240626	090100	78680	5620	5620	5620	5620	0
735	20240626	090000	78680	5620	5620	5620	5620	14