KissMeData/001840/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183600	24333990	2420	2420	2420	2420	305
3	20240626	183500	24333990	2420	2420	2420	2420	0
4	20240626	183400	24333990	2420	2420	2420	2420	0
5	20240626	183300	24333990	2420	2420	2420	2420	0
6	20240626	183200	24333990	2420	2420	2420	2420	0
7	20240626	183100	24333990	2420	2420	2420	2420	0
8	20240626	183000	24333990	2420	2420	2420	2420	0
9	20240626	182900	24333990	2420	2420	2420	2420	0
10	20240626	182800	24333990	2420	2420	2420	2420	0
11	20240626	182700	24333990	2420	2420	2420	2420	0
12	20240626	182600	24333990	2420	2420	2420	2420	0
13	20240626	182500	24333990	2420	2420	2420	2420	0
14	20240626	182400	24333990	2420	2420	2420	2420	0
15	20240626	182300	24333990	2420	2420	2420	2420	0
16	20240626	182200	24333990	2420	2420	2420	2420	0
17	20240626	182100	24333990	2420	2420	2420	2420	0
18	20240626	182000	24333990	2420	2420	2420	2420	0
19	20240626	181900	24333990	2420	2420	2420	2420	0
20	20240626	181800	24333990	2420	2420	2420	2420	0
21	20240626	181700	24333990	2420	2420	2420	2420	0
22	20240626	181600	24333990	2420	2420	2420	2420	0
23	20240626	181500	24333990	2420	2420	2420	2420	0
24	20240626	181400	24333990	2420	2420	2420	2420	0
25	20240626	181300	24333990	2420	2420	2420	2420	0
26	20240626	181200	24333990	2420	2420	2420	2420	0
27	20240626	181100	24333990	2420	2420	2420	2420	0
28	20240626	181000	24333990	2420	2420	2420	2420	0
29	20240626	180900	24333990	2420	2420	2420	2420	0
30	20240626	180800	24333990	2420	2420	2420	2420	0
31	20240626	180700	24333990	2420	2420	2420	2420	0
32	20240626	180600	24333990	2420	2420	2420	2420	305
33	20240626	180500	24333990	2420	2420	2420	2420	0
34	20240626	180400	24333990	2420	2420	2420	2420	0
35	20240626	180300	24333990	2420	2420	2420	2420	0
36	20240626	180200	24333990	2420	2420	2420	2420	0
37	20240626	180100	24333990	2420	2420	2420	2420	0
38	20240626	180000	24333990	2420	2420	2420	2420	0
39	20240626	175900	24333990	2420	2420	2420	2420	0
40	20240626	175800	24333990	2420	2420	2420	2420	0
41	20240626	175700	24333990	2420	2420	2420	2420	0
42	20240626	175600	24333990	2420	2420	2420	2420	0
43	20240626	175500	24333990	2420	2420	2420	2420	0
44	20240626	175400	24333990	2420	2420	2420	2420	0
45	20240626	175300	24333990	2420	2420	2420	2420	0
46	20240626	175200	24333990	2420	2420	2420	2420	0
47	20240626	175100	24333990	2420	2420	2420	2420	0
48	20240626	175000	24333990	2420	2420	2420	2420	0
49	20240626	174900	24333990	2420	2420	2420	2420	0
50	20240626	174800	24333990	2420	2420	2420	2420	0
51	20240626	174700	24333990	2420	2420	2420	2420	0
52	20240626	174600	24333990	2420	2420	2420	2420	0
53	20240626	174500	24333990	2420	2420	2420	2420	0
54	20240626	174400	24333990	2420	2420	2420	2420	0
55	20240626	174300	24333990	2420	2420	2420	2420	0
56	20240626	174200	24333990	2420	2420	2420	2420	0
57	20240626	174100	24333990	2420	2420	2420	2420	0
58	20240626	174000	24333990	2420	2420	2420	2420	0
59	20240626	173900	24333990	2420	2420	2420	2420	0
60	20240626	173800	24333990	2420	2420	2420	2420	0
61	20240626	173700	24333990	2420	2420	2420	2420	0
62	20240626	173600	24333990	2420	2420	2420	2420	305
63	20240626	173500	24333990	2420	2420	2420	2420	0
64	20240626	173400	24333990	2420	2420	2420	2420	0
65	20240626	173300	24333990	2420	2420	2420	2420	0
66	20240626	173200	24333990	2420	2420	2420	2420	0
67	20240626	173100	24333990	2420	2420	2420	2420	0
68	20240626	173000	24333990	2420	2420	2420	2420	0
69	20240626	172900	24333990	2420	2420	2420	2420	0
70	20240626	172800	24333990	2420	2420	2420	2420	0
71	20240626	172700	24333990	2420	2420	2420	2420	0
72	20240626	172600	24333990	2420	2420	2420	2420	0
73	20240626	172500	24333990	2420	2420	2420	2420	0
74	20240626	172400	24333990	2420	2420	2420	2420	0
75	20240626	172300	24333990	2420	2420	2420	2420	0
76	20240626	172200	24333990	2420	2420	2420	2420	0
77	20240626	172100	24333990	2420	2420	2420	2420	0
78	20240626	172000	24333990	2420	2420	2420	2420	0
79	20240626	171900	24333990	2420	2420	2420	2420	0
80	20240626	171800	24333990	2420	2420	2420	2420	0
81	20240626	171700	24333990	2420	2420	2420	2420	0
82	20240626	171600	24333990	2420	2420	2420	2420	0
83	20240626	171500	24333990	2420	2420	2420	2420	0
84	20240626	171400	24333990	2420	2420	2420	2420	0
85	20240626	171300	24333990	2420	2420	2420	2420	0
86	20240626	171200	24333990	2420	2420	2420	2420	0
87	20240626	171100	24333990	2420	2420	2420	2420	0
88	20240626	171000	24333990	2420	2420	2420	2420	0
89	20240626	170900	24333990	2420	2420	2420	2420	0
90	20240626	170800	24333990	2420	2420	2420	2420	0
91	20240626	170700	24333990	2420	2420	2420	2420	0
92	20240626	170600	24333990	2420	2420	2420	2420	305
93	20240626	170500	24333990	2420	2420	2420	2420	0
94	20240626	170400	24333990	2420	2420	2420	2420	0
95	20240626	170300	24333990	2420	2420	2420	2420	0
96	20240626	170200	24333990	2420	2420	2420	2420	0
97	20240626	170100	24333990	2420	2420	2420	2420	0
98	20240626	170000	24333990	2420	2420	2420	2420	0
99	20240626	165900	24333990	2420	2420	2420	2420	0
100	20240626	165800	24333990	2420	2420	2420	2420	0
101	20240626	165700	24333990	2420	2420	2420	2420	0
102	20240626	165600	24333990	2420	2420	2420	2420	0
103	20240626	165500	24333990	2420	2420	2420	2420	0
104	20240626	165400	24333990	2420	2420	2420	2420	0
105	20240626	165300	24333990	2420	2420	2420	2420	0
106	20240626	165200	24333990	2420	2420	2420	2420	0
107	20240626	165100	24333990	2420	2420	2420	2420	0
108	20240626	165000	24333990	2420	2420	2420	2420	0
109	20240626	164900	24333990	2420	2420	2420	2420	0
110	20240626	164800	24333990	2420	2420	2420	2420	0
111	20240626	164700	24333990	2420	2420	2420	2420	0
112	20240626	164600	24333990	2420	2420	2420	2420	0
113	20240626	164500	24333990	2420	2420	2420	2420	0
114	20240626	164400	24333990	2420	2420	2420	2420	0
115	20240626	164300	24333990	2420	2420	2420	2420	0
116	20240626	164200	24333990	2420	2420	2420	2420	0
117	20240626	164100	24333990	2420	2420	2420	2420	0
118	20240626	164000	24333990	2420	2420	2420	2420	0
119	20240626	163900	24333990	2420	2420	2420	2420	0
120	20240626	163800	24333990	2420	2420	2420	2420	0
121	20240626	163700	24333990	2420	2420	2420	2420	0
122	20240626	163600	24333990	2420	2420	2420	2420	305
123	20240626	163500	24333990	2420	2420	2420	2420	0
124	20240626	163400	24333990	2420	2420	2420	2420	0
125	20240626	163300	24333990	2420	2420	2420	2420	0
126	20240626	163200	24333990	2420	2420	2420	2420	0
127	20240626	163100	24333990	2420	2420	2420	2420	0
128	20240626	163000	24333990	2420	2420	2420	2420	0
129	20240626	162900	24333990	2420	2420	2420	2420	0
130	20240626	162800	24333990	2420	2420	2420	2420	0
131	20240626	162700	24333990	2420	2420	2420	2420	0
132	20240626	162600	24333990	2420	2420	2420	2420	0
133	20240626	162500	24333990	2420	2420	2420	2420	0
134	20240626	162400	24333990	2420	2420	2420	2420	0
135	20240626	162300	24333990	2420	2420	2420	2420	0
136	20240626	162200	24333990	2420	2420	2420	2420	0
137	20240626	162100	24333990	2420	2420	2420	2420	0
138	20240626	162000	24333990	2420	2420	2420	2420	0
139	20240626	161900	24333990	2420	2420	2420	2420	0
140	20240626	161800	24333990	2420	2420	2420	2420	0
141	20240626	161700	24333990	2420	2420	2420	2420	0
142	20240626	161600	24333990	2420	2420	2420	2420	0
143	20240626	161500	24333990	2420	2420	2420	2420	0
144	20240626	161400	24333990	2420	2420	2420	2420	0
145	20240626	161300	24333990	2420	2420	2420	2420	0
146	20240626	161200	24333990	2420	2420	2420	2420	0
147	20240626	161100	24333990	2420	2420	2420	2420	0
148	20240626	161000	24333990	2420	2420	2420	2420	0
149	20240626	160900	24333990	2420	2420	2420	2420	0
150	20240626	160800	24333990	2420	2420	2420	2420	0
151	20240626	160700	24333990	2420	2420	2420	2420	0
152	20240626	160600	24333990	2420	2420	2420	2420	305
153	20240626	160500	24333990	2420	2420	2420	2420	0
154	20240626	160400	24333990	2420	2420	2420	2420	0
155	20240626	160300	24333990	2420	2420	2420	2420	0
156	20240626	160200	24333990	2420	2420	2420	2420	0
157	20240626	160100	24333990	2420	2420	2420	2420	0
158	20240626	160000	24333990	2420	2420	2420	2420	0
159	20240626	155900	24333990	2420	2420	2420	2420	0
160	20240626	155800	24333990	2420	2420	2420	2420	0
161	20240626	155700	24333990	2420	2420	2420	2420	0
162	20240626	155600	24333990	2420	2420	2420	2420	0
163	20240626	155500	24333990	2420	2420	2420	2420	0
164	20240626	155400	24333990	2420	2420	2420	2420	0
165	20240626	155300	24333990	2420	2420	2420	2420	0
166	20240626	155200	24333990	2420	2420	2420	2420	0
167	20240626	155100	24333990	2420	2420	2420	2420	0
168	20240626	155000	24333990	2420	2420	2420	2420	0
169	20240626	154900	24333990	2420	2420	2420	2420	0
170	20240626	154800	24333990	2420	2420	2420	2420	0
171	20240626	154700	24333990	2420	2420	2420	2420	0
172	20240626	154600	24333990	2420	2420	2420	2420	0
173	20240626	154500	24333990	2420	2420	2420	2420	0
174	20240626	154400	24333990	2420	2420	2420	2420	0
175	20240626	154300	24333990	2420	2420	2420	2420	0
176	20240626	154200	24333990	2420	2420	2420	2420	0
177	20240626	154100	24333990	2420	2420	2420	2420	0
178	20240626	154000	24333990	2420	2420	2420	2420	0
179	20240626	153900	24333990	2420	2420	2420	2420	0
180	20240626	153800	24333990	2420	2420	2420	2420	0
181	20240626	153700	24333990	2420	2420	2420	2420	0
182	20240626	153600	24333990	2420	2420	2420	2420	305
183	20240626	153500	24333990	2420	2420	2420	2420	0
184	20240626	153400	24333990	2420	2420	2420	2420	0
185	20240626	153300	24333990	2420	2420	2420	2420	0
186	20240626	153200	24333990	2420	2420	2420	2420	0
187	20240626	153100	24333990	2420	2420	2420	2420	0
188	20240626	153000	24333990	2420	2420	2420	2420	305
189	20240626	152900	23595890	2415	2415	2415	2415	0
190	20240626	152800	23595890	2415	2415	2415	2415	0
191	20240626	152700	23595890	2415	2415	2415	2415	0
192	20240626	152600	23595890	2415	2415	2415	2415	0
193	20240626	152500	23595890	2415	2415	2415	2415	0
194	20240626	152400	23595890	2415	2415	2415	2415	0
195	20240626	152300	23595890	2415	2415	2415	2415	0
196	20240626	152200	23595890	2415	2415	2415	2415	0
197	20240626	152100	23595890	2415	2415	2415	2415	0
198	20240626	152000	23595890	2415	2415	2415	2415	0
199	20240626	151900	23595890	2415	2415	2415	2415	0
200	20240626	151800	23595890	2415	2415	2415	2415	1
201	20240626	151700	23593475	2415	2415	2415	2415	167
202	20240626	151600	23190170	2415	2415	2415	2415	0
203	20240626	151500	23190170	2415	2415	2415	2415	1000
204	20240626	151400	20775170	2415	2415	2415	2415	50
205	20240626	151300	20654420	2415	2415	2415	2415	0
206	20240626	151200	20654420	2415	2415	2415	2415	0
207	20240626	151100	20654420	2415	2415	2415	2415	6
208	20240626	151000	20639930	2415	2420	2420	2415	12
209	20240626	150900	20610900	2415	2420	2420	2415	4
210	20240626	150800	20601230	2415	2415	2415	2415	0
211	20240626	150700	20601230	2415	2415	2415	2415	0
212	20240626	150600	20601230	2415	2415	2415	2415	0
213	20240626	150500	20601230	2415	2415	2415	2415	0
214	20240626	150400	20601230	2415	2420	2420	2415	476
215	20240626	150300	19449725	2420	2420	2420	2420	0
216	20240626	150200	19449725	2420	2420	2420	2420	0
217	20240626	150100	19449725	2420	2420	2420	2420	0
218	20240626	150000	19449725	2420	2420	2420	2420	20
219	20240626	145900	19401325	2425	2425	2425	2425	0
220	20240626	145800	19401325	2425	2425	2425	2425	0
221	20240626	145700	19401325	2425	2425	2425	2425	0
222	20240626	145600	19401325	2425	2425	2425	2425	0
223	20240626	145500	19401325	2425	2425	2425	2425	1
224	20240626	145400	19398900	2420	2420	2420	2420	10
225	20240626	145300	19374700	2425	2425	2425	2425	0
226	20240626	145200	19374700	2425	2425	2425	2425	0
227	20240626	145100	19374700	2425	2425	2425	2425	0
228	20240626	145000	19374700	2425	2425	2425	2425	0
229	20240626	144900	19374700	2425	2425	2425	2425	0
230	20240626	144800	19374700	2425	2425	2425	2425	0
231	20240626	144700	19374700	2425	2425	2425	2425	0
232	20240626	144600	19374700	2425	2425	2425	2425	0
233	20240626	144500	19374700	2425	2425	2425	2425	0
234	20240626	144400	19374700	2425	2425	2425	2425	0
235	20240626	144300	19374700	2425	2415	2425	2415	230
236	20240626	144200	18817180	2425	2425	2425	2425	0
237	20240626	144100	18817180	2425	2425	2425	2425	1
238	20240626	144000	18814755	2420	2420	2420	2420	0
239	20240626	143900	18814755	2420	2420	2420	2420	0
240	20240626	143800	18814755	2420	2420	2420	2420	0
241	20240626	143700	18814755	2420	2420	2420	2420	0
242	20240626	143600	18814755	2420	2420	2420	2420	10
243	20240626	143500	18790555	2420	2420	2420	2420	0
244	20240626	143400	18790555	2420	2420	2420	2420	0
245	20240626	143300	18790555	2420	2420	2420	2420	10
246	20240626	143200	18766355	2425	2425	2425	2425	0
247	20240626	143100	18766355	2425	2425	2425	2425	0
248	20240626	143000	18766355	2425	2425	2425	2425	0
249	20240626	142900	18766355	2425	2425	2425	2425	0
250	20240626	142800	18766355	2425	2425	2425	2425	0
251	20240626	142700	18766355	2425	2425	2425	2425	0
252	20240626	142600	18766355	2425	2425	2425	2425	0
253	20240626	142500	18766355	2425	2425	2425	2425	0
254	20240626	142400	18766355	2425	2425	2425	2425	0
255	20240626	142300	18766355	2425	2425	2425	2425	0
256	20240626	142200	18766355	2425	2425	2425	2425	0
257	20240626	142100	18766355	2425	2425	2425	2425	7
258	20240626	142000	18749380	2425	2425	2425	2425	0
259	20240626	141900	18749380	2425	2425	2425	2425	0
260	20240626	141800	18749380	2425	2425	2425	2425	0
261	20240626	141700	18749380	2425	2425	2425	2425	0
262	20240626	141600	18749380	2425	2425	2425	2425	0
263	20240626	141500	18749380	2425	2425	2425	2425	0
264	20240626	141400	18749380	2425	2425	2425	2425	0
265	20240626	141300	18749380	2425	2425	2425	2425	1
266	20240626	141200	18746955	2420	2420	2420	2420	0
267	20240626	141100	18746955	2420	2420	2420	2420	0
268	20240626	141000	18746955	2420	2420	2420	2420	0
269	20240626	140900	18746955	2420	2420	2420	2420	0
270	20240626	140800	18746955	2420	2420	2420	2420	0
271	20240626	140700	18746955	2420	2420	2420	2420	0
272	20240626	140600	18746955	2420	2420	2420	2420	0
273	20240626	140500	18746955	2420	2420	2420	2420	0
274	20240626	140400	18746955	2420	2420	2420	2420	100
275	20240626	140300	18504955	2420	2420	2420	2420	1021
276	20240626	140200	16034135	2420	2420	2420	2420	200
277	20240626	140100	15550135	2430	2430	2430	2430	0
278	20240626	140000	15550135	2430	2430	2430	2430	0
279	20240626	135900	15550135	2430	2430	2430	2430	0
280	20240626	135800	15550135	2430	2430	2430	2430	0
281	20240626	135700	15550135	2430	2430	2430	2430	0
282	20240626	135600	15550135	2430	2430	2430	2430	0
283	20240626	135500	15550135	2430	2430	2430	2430	0
284	20240626	135400	15550135	2430	2430	2430	2430	0
285	20240626	135300	15550135	2430	2430	2430	2430	0
286	20240626	135200	15550135	2430	2430	2430	2430	0
287	20240626	135100	15550135	2430	2430	2430	2430	0
288	20240626	135000	15550135	2430	2430	2430	2430	0
289	20240626	134900	15550135	2430	2430	2430	2430	0
290	20240626	134800	15550135	2430	2430	2430	2430	0
291	20240626	134700	15550135	2430	2430	2430	2430	0
292	20240626	134600	15550135	2430	2430	2430	2430	0
293	20240626	134500	15550135	2430	2430	2430	2430	0
294	20240626	134400	15550135	2430	2430	2430	2430	0
295	20240626	134300	15550135	2430	2430	2430	2430	0
296	20240626	134200	15550135	2430	2430	2430	2430	0
297	20240626	134100	15550135	2430	2430	2430	2430	0
298	20240626	134000	15550135	2430	2430	2430	2430	0
299	20240626	133900	15550135	2430	2430	2430	2430	0
300	20240626	133800	15550135	2430	2430	2430	2430	0
301	20240626	133700	15550135	2430	2430	2430	2430	0
302	20240626	133600	15550135	2430	2430	2430	2430	0
303	20240626	133500	15550135	2430	2425	2430	2425	90
304	20240626	133400	15331565	2425	2425	2425	2425	83
305	20240626	133300	15130290	2425	2425	2425	2425	0
306	20240626	133200	15130290	2425	2425	2425	2425	0
307	20240626	133100	15130290	2425	2425	2425	2425	0
308	20240626	133000	15130290	2425	2425	2425	2425	0
309	20240626	132900	15130290	2425	2425	2425	2425	0
310	20240626	132800	15130290	2425	2425	2425	2425	1
311	20240626	132700	15127865	2425	2425	2425	2425	0
312	20240626	132600	15127865	2425	2425	2425	2425	0
313	20240626	132500	15127865	2425	2425	2425	2425	0
314	20240626	132400	15127865	2425	2425	2425	2425	0
315	20240626	132300	15127865	2425	2425	2425	2425	0
316	20240626	132200	15127865	2425	2425	2425	2425	0
317	20240626	132100	15127865	2425	2425	2425	2425	0
318	20240626	132000	15127865	2425	2425	2425	2425	0
319	20240626	131900	15127865	2425	2425	2425	2425	0
320	20240626	131800	15127865	2425	2425	2425	2425	0
321	20240626	131700	15127865	2425	2425	2425	2425	0
322	20240626	131600	15127865	2425	2425	2425	2425	0
323	20240626	131500	15127865	2425	2425	2425	2425	0
324	20240626	131400	15127865	2425	2425	2425	2425	1
325	20240626	131300	15125440	2420	2420	2420	2420	0
326	20240626	131200	15125440	2420	2420	2420	2420	0
327	20240626	131100	15125440	2420	2420	2420	2420	0
328	20240626	131000	15125440	2420	2420	2420	2420	0
329	20240626	130900	15125440	2420	2425	2425	2420	3
330	20240626	130800	15118170	2420	2420	2420	2420	100
331	20240626	130700	14876170	2420	2420	2420	2420	0
332	20240626	130600	14876170	2420	2420	2420	2420	0
333	20240626	130500	14876170	2420	2420	2420	2420	0
334	20240626	130400	14876170	2420	2420	2420	2420	0
335	20240626	130300	14876170	2420	2420	2420	2420	0
336	20240626	130200	14876170	2420	2420	2420	2420	0
337	20240626	130100	14876170	2420	2420	2420	2420	2
338	20240626	130000	14871330	2425	2425	2425	2425	2
339	20240626	125900	14866480	2430	2430	2430	2430	0
340	20240626	125800	14866480	2430	2430	2430	2430	0
341	20240626	125700	14866480	2430	2430	2430	2430	0
342	20240626	125600	14866480	2430	2430	2430	2430	0
343	20240626	125500	14866480	2430	2430	2430	2430	0
344	20240626	125400	14866480	2430	2430	2430	2430	0
345	20240626	125300	14866480	2430	2430	2430	2430	0
346	20240626	125200	14866480	2430	2430	2430	2430	0
347	20240626	125100	14866480	2430	2430	2430	2430	0
348	20240626	125000	14866480	2430	2430	2430	2430	0
349	20240626	124900	14866480	2430	2430	2430	2430	7
350	20240626	124800	14849470	2430	2430	2430	2430	0
351	20240626	124700	14849470	2430	2430	2430	2430	0
352	20240626	124600	14849470	2430	2430	2430	2430	1
353	20240626	124500	14847040	2430	2430	2430	2430	0
354	20240626	124400	14847040	2430	2430	2430	2430	459
355	20240626	124300	13731670	2430	2430	2430	2430	0
356	20240626	124200	13731670	2430	2430	2430	2430	0
357	20240626	124100	13731670	2430	2430	2430	2430	0
358	20240626	124000	13731670	2430	2430	2430	2430	0
359	20240626	123900	13731670	2430	2430	2430	2430	0
360	20240626	123800	13731670	2430	2430	2430	2430	0
361	20240626	123700	13731670	2430	2430	2430	2430	0
362	20240626	123600	13731670	2430	2430	2430	2430	0
363	20240626	123500	13731670	2430	2430	2430	2430	0
364	20240626	123400	13731670	2430	2430	2430	2430	0
365	20240626	123300	13731670	2430	2430	2430	2430	0
366	20240626	123200	13731670	2430	2430	2430	2430	0
367	20240626	123100	13731670	2430	2430	2430	2430	0
368	20240626	123000	13731670	2430	2430	2430	2430	3
369	20240626	122900	13724380	2420	2420	2420	2420	0
370	20240626	122800	13724380	2420	2420	2420	2420	0
371	20240626	122700	13724380	2420	2420	2420	2420	0
372	20240626	122600	13724380	2420	2420	2420	2420	0
373	20240626	122500	13724380	2420	2420	2420	2420	0
374	20240626	122400	13724380	2420	2420	2420	2420	200
375	20240626	122300	13240380	2430	2430	2430	2430	0
376	20240626	122200	13240380	2430	2430	2430	2430	0
377	20240626	122100	13240380	2430	2430	2430	2430	0
378	20240626	122000	13240380	2430	2430	2430	2430	0
379	20240626	121900	13240380	2430	2430	2430	2430	0
380	20240626	121800	13240380	2430	2430	2430	2430	0
381	20240626	121700	13240380	2430	2430	2430	2430	0
382	20240626	121600	13240380	2430	2430	2430	2430	0
383	20240626	121500	13240380	2430	2430	2430	2430	0
384	20240626	121400	13240380	2430	2425	2430	2425	18
385	20240626	121300	13196645	2420	2420	2420	2420	0
386	20240626	121200	13196645	2420	2420	2420	2420	0
387	20240626	121100	13196645	2420	2420	2420	2420	0
388	20240626	121000	13196645	2420	2420	2420	2420	0
389	20240626	120900	13196645	2420	2420	2420	2420	0
390	20240626	120800	13196645	2420	2420	2420	2420	0
391	20240626	120700	13196645	2420	2420	2420	2420	0
392	20240626	120600	13196645	2420	2420	2420	2420	0
393	20240626	120500	13196645	2420	2420	2420	2420	0
394	20240626	120400	13196645	2420	2420	2420	2420	0
395	20240626	120300	13196645	2420	2420	2420	2420	313
396	20240626	120200	12439185	2430	2430	2430	2430	0
397	20240626	120100	12439185	2430	2430	2430	2430	0
398	20240626	120000	12439185	2430	2430	2430	2430	0
399	20240626	115900	12439185	2430	2430	2430	2430	0
400	20240626	115800	12439185	2430	2430	2430	2430	0
401	20240626	115700	12439185	2430	2430	2430	2430	0
402	20240626	115600	12439185	2430	2430	2430	2430	0
403	20240626	115500	12439185	2430	2430	2430	2430	0
404	20240626	115400	12439185	2430	2430	2430	2430	0
405	20240626	115300	12439185	2430	2430	2430	2430	0
406	20240626	115200	12439185	2430	2430	2430	2430	0
407	20240626	115100	12439185	2430	2430	2430	2430	0
408	20240626	115000	12439185	2430	2430	2430	2430	0
409	20240626	114900	12439185	2430	2430	2430	2430	0
410	20240626	114800	12439185	2430	2430	2430	2430	0
411	20240626	114700	12439185	2430	2430	2430	2430	0
412	20240626	114600	12439185	2430	2425	2430	2425	2
413	20240626	114500	12434330	2420	2420	2420	2420	0
414	20240626	114400	12434330	2420	2420	2420	2420	0
415	20240626	114300	12434330	2420	2420	2420	2420	0
416	20240626	114200	12434330	2420	2420	2420	2420	0
417	20240626	114100	12434330	2420	2420	2420	2420	0
418	20240626	114000	12434330	2420	2420	2420	2420	123
419	20240626	113900	12136670	2430	2430	2430	2430	0
420	20240626	113800	12136670	2430	2430	2430	2430	0
421	20240626	113700	12136670	2430	2430	2430	2430	0
422	20240626	113600	12136670	2430	2430	2430	2430	1
423	20240626	113500	12134240	2420	2420	2420	2420	0
424	20240626	113400	12134240	2420	2420	2420	2420	0
425	20240626	113300	12134240	2420	2420	2420	2420	0
426	20240626	113200	12134240	2420	2420	2420	2420	1
427	20240626	113100	12131820	2430	2430	2430	2430	0
428	20240626	113000	12131820	2430	2430	2430	2430	0
429	20240626	112900	12131820	2430	2430	2430	2430	0
430	20240626	112800	12131820	2430	2430	2430	2430	1
431	20240626	112700	12129390	2420	2420	2420	2420	0
432	20240626	112600	12129390	2420	2420	2420	2420	0
433	20240626	112500	12129390	2420	2420	2420	2420	0
434	20240626	112400	12129390	2420	2420	2420	2420	0
435	20240626	112300	12129390	2420	2420	2420	2420	0
436	20240626	112200	12129390	2420	2420	2420	2420	100
437	20240626	112100	11887390	2425	2425	2425	2425	0
438	20240626	112000	11887390	2425	2425	2425	2425	251
439	20240626	111900	11278715	2430	2430	2430	2430	0
440	20240626	111800	11278715	2430	2430	2430	2430	0
441	20240626	111700	11278715	2430	2430	2430	2430	0
442	20240626	111600	11278715	2430	2430	2430	2430	0
443	20240626	111500	11278715	2430	2430	2430	2430	0
444	20240626	111400	11278715	2430	2430	2430	2430	0
445	20240626	111300	11278715	2430	2430	2430	2430	0
446	20240626	111200	11278715	2430	2430	2430	2430	10
447	20240626	111100	11254415	2430	2430	2430	2430	0
448	20240626	111000	11254415	2430	2430	2430	2430	0
449	20240626	110900	11254415	2430	2430	2430	2430	0
450	20240626	110800	11254415	2430	2430	2430	2430	0
451	20240626	110700	11254415	2430	2430	2430	2430	5
452	20240626	110600	11242265	2430	2430	2430	2430	0
453	20240626	110500	11242265	2430	2430	2430	2430	0
454	20240626	110400	11242265	2430	2430	2430	2430	0
455	20240626	110300	11242265	2430	2430	2430	2430	0
456	20240626	110200	11242265	2430	2430	2430	2430	0
457	20240626	110100	11242265	2430	2430	2430	2430	71
458	20240626	110000	11069735	2430	2430	2430	2430	10
459	20240626	105900	11045435	2430	2430	2430	2430	0
460	20240626	105800	11045435	2430	2430	2430	2430	0
461	20240626	105700	11045435	2430	2430	2430	2430	0
462	20240626	105600	11045435	2430	2430	2430	2430	0
463	20240626	105500	11045435	2430	2430	2440	2430	181
464	20240626	105400	10604805	2440	2440	2440	2440	51
465	20240626	105300	10480365	2440	2440	2440	2440	0
466	20240626	105200	10480365	2440	2440	2440	2440	0
467	20240626	105100	10480365	2440	2440	2440	2440	0
468	20240626	105000	10480365	2440	2440	2440	2440	0
469	20240626	104900	10480365	2440	2440	2440	2440	0
470	20240626	104800	10480365	2440	2440	2440	2440	0
471	20240626	104700	10480365	2440	2440	2440	2440	1
472	20240626	104600	10477925	2430	2430	2430	2430	0
473	20240626	104500	10477925	2430	2430	2430	2430	0
474	20240626	104400	10477925	2430	2430	2430	2430	0
475	20240626	104300	10477925	2430	2430	2430	2430	0
476	20240626	104200	10477925	2430	2430	2430	2430	0
477	20240626	104100	10477925	2430	2430	2430	2430	0
478	20240626	104000	10477925	2430	2430	2430	2430	0
479	20240626	103900	10477925	2430	2430	2430	2430	378
480	20240626	103800	9559385	2445	2445	2445	2445	1
481	20240626	103700	9556940	2430	2430	2430	2430	207
482	20240626	103600	9053930	2430	2430	2430	2430	0
483	20240626	103500	9053930	2430	2430	2430	2430	0
484	20240626	103400	9053930	2430	2430	2430	2430	25
485	20240626	103300	8993180	2445	2445	2445	2445	0
486	20240626	103200	8993180	2445	2445	2445	2445	0
487	20240626	103100	8993180	2445	2445	2445	2445	0
488	20240626	103000	8993180	2445	2445	2445	2445	0
489	20240626	102900	8993180	2445	2445	2445	2445	0
490	20240626	102800	8993180	2445	2445	2445	2445	0
491	20240626	102700	8993180	2445	2445	2445	2445	0
492	20240626	102600	8993180	2445	2445	2445	2445	0
493	20240626	102500	8993180	2445	2445	2445	2445	0
494	20240626	102400	8993180	2445	2445	2445	2445	0
495	20240626	102300	8993180	2445	2445	2445	2445	0
496	20240626	102200	8993180	2445	2445	2445	2445	0
497	20240626	102100	8993180	2445	2445	2445	2445	0
498	20240626	102000	8993180	2445	2445	2445	2445	0
499	20240626	101900	8993180	2445	2445	2445	2445	0
500	20240626	101800	8993180	2445	2445	2445	2445	0
501	20240626	101700	8993180	2445	2445	2445	2445	10
502	20240626	101600	8968730	2445	2445	2445	2445	0
503	20240626	101500	8968730	2445	2445	2445	2445	1
504	20240626	101400	8966285	2435	2435	2435	2435	0
505	20240626	101300	8966285	2435	2435	2435	2435	571
506	20240626	101200	7575900	2435	2435	2435	2435	20
507	20240626	101100	7527200	2440	2440	2440	2440	0
508	20240626	101000	7527200	2440	2440	2440	2440	0
509	20240626	100900	7527200	2440	2440	2440	2440	0
510	20240626	100800	7527200	2440	2440	2440	2440	0
511	20240626	100700	7527200	2440	2440	2440	2440	0
512	20240626	100600	7527200	2440	2440	2440	2440	0
513	20240626	100500	7527200	2440	2440	2440	2440	0
514	20240626	100400	7527200	2440	2440	2440	2440	80
515	20240626	100300	7332000	2440	2440	2440	2440	26
516	20240626	100200	7268560	2440	2440	2440	2440	10
517	20240626	100100	7244160	2440	2440	2440	2440	0
518	20240626	100000	7244160	2440	2440	2440	2440	0
519	20240626	095900	7244160	2440	2440	2440	2440	0
520	20240626	095800	7244160	2440	2440	2440	2440	0
521	20240626	095700	7244160	2440	2440	2440	2440	5
522	20240626	095600	7231960	2440	2440	2440	2440	2
523	20240626	095500	7227080	2435	2435	2435	2435	0
524	20240626	095400	7227080	2435	2435	2435	2435	114
525	20240626	095300	6949490	2435	2435	2435	2435	0
526	20240626	095200	6949490	2435	2435	2435	2435	0
527	20240626	095100	6949490	2435	2435	2435	2435	0
528	20240626	095000	6949490	2435	2435	2435	2435	0
529	20240626	094900	6949490	2435	2435	2435	2435	0
530	20240626	094800	6949490	2435	2435	2435	2435	0
531	20240626	094700	6949490	2435	2435	2435	2435	0
532	20240626	094600	6949490	2435	2435	2435	2435	0
533	20240626	094500	6949490	2435	2435	2435	2435	0
534	20240626	094400	6949490	2435	2435	2435	2435	0
535	20240626	094300	6949490	2435	2435	2435	2435	50
536	20240626	094200	6827740	2440	2440	2440	2440	0
537	20240626	094100	6827740	2440	2440	2440	2440	0
538	20240626	094000	6827740	2440	2440	2440	2440	592
539	20240626	093900	5383260	2445	2445	2445	2445	2
540	20240626	093800	5378370	2445	2445	2445	2445	2
541	20240626	093700	5373480	2445	2445	2445	2445	0
542	20240626	093600	5373480	2445	2445	2445	2445	0
543	20240626	093500	5373480	2445	2445	2445	2445	9
544	20240626	093400	5351475	2440	2440	2440	2440	0
545	20240626	093300	5351475	2440	2440	2440	2440	0
546	20240626	093200	5351475	2440	2440	2440	2440	0
547	20240626	093100	5351475	2440	2440	2440	2440	0
548	20240626	093000	5351475	2440	2440	2440	2440	0
549	20240626	092900	5351475	2440	2440	2440	2440	0
550	20240626	092800	5351475	2440	2440	2440	2440	0
551	20240626	092700	5351475	2440	2440	2440	2440	0
552	20240626	092600	5351475	2440	2440	2440	2440	60
553	20240626	092500	5205075	2440	2440	2440	2440	174
554	20240626	092400	4780515	2440	2440	2440	2440	0
555	20240626	092300	4780515	2440	2440	2440	2440	0
556	20240626	092200	4780515	2440	2440	2440	2440	0
557	20240626	092100	4780515	2440	2440	2440	2440	0
558	20240626	092000	4780515	2440	2440	2440	2440	0
559	20240626	091900	4780515	2440	2440	2440	2440	0
560	20240626	091800	4780515	2440	2440	2440	2440	0
561	20240626	091700	4780515	2440	2440	2440	2440	0
562	20240626	091600	4780515	2440	2440	2440	2440	0
563	20240626	091500	4780515	2440	2440	2440	2440	0
564	20240626	091400	4780515	2440	2440	2440	2440	0
565	20240626	091300	4780515	2440	2440	2440	2440	0
566	20240626	091200	4780515	2440	2440	2440	2440	0
567	20240626	091100	4780515	2440	2440	2440	2440	200
568	20240626	091000	4292515	2445	2445	2445	2445	0
569	20240626	090900	4292515	2445	2435	2445	2435	139
570	20240626	090800	3953555	2435	2435	2435	2435	0
571	20240626	090700	3953555	2435	2435	2435	2435	200
572	20240626	090600	3466555	2435	2440	2440	2435	391
573	20240626	090500	2513720	2435	2435	2435	2435	59
574	20240626	090400	2370055	2425	2425	2425	2425	1
575	20240626	090300	2367630	2435	2435	2435	2435	1
576	20240626	090200	2365195	2410	2430	2430	2410	500
577	20240626	090100	1154340	2420	2420	2420	2420	0
578	20240626	090000	1154340	2420	2420	2420	2420	477