KissMeData/199730/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203800	42558050	8820	8820	8820	8820	357
3	20240626	203700	42558050	8820	8820	8820	8820	0
4	20240626	203600	42558050	8820	8820	8820	8820	0
5	20240626	203500	42558050	8820	8820	8820	8820	0
6	20240626	203400	42558050	8820	8820	8820	8820	0
7	20240626	203300	42558050	8820	8820	8820	8820	0
8	20240626	203200	42558050	8820	8820	8820	8820	0
9	20240626	203100	42558050	8820	8820	8820	8820	0
10	20240626	203000	42558050	8820	8820	8820	8820	0
11	20240626	202900	42558050	8820	8820	8820	8820	0
12	20240626	202800	42558050	8820	8820	8820	8820	0
13	20240626	202700	42558050	8820	8820	8820	8820	0
14	20240626	202600	42558050	8820	8820	8820	8820	0
15	20240626	202500	42558050	8820	8820	8820	8820	0
16	20240626	202400	42558050	8820	8820	8820	8820	0
17	20240626	202300	42558050	8820	8820	8820	8820	0
18	20240626	202200	42558050	8820	8820	8820	8820	0
19	20240626	202100	42558050	8820	8820	8820	8820	0
20	20240626	202000	42558050	8820	8820	8820	8820	0
21	20240626	201900	42558050	8820	8820	8820	8820	0
22	20240626	201800	42558050	8820	8820	8820	8820	0
23	20240626	201700	42558050	8820	8820	8820	8820	0
24	20240626	201600	42558050	8820	8820	8820	8820	0
25	20240626	201500	42558050	8820	8820	8820	8820	0
26	20240626	201400	42558050	8820	8820	8820	8820	0
27	20240626	201300	42558050	8820	8820	8820	8820	0
28	20240626	201200	42558050	8820	8820	8820	8820	0
29	20240626	201100	42558050	8820	8820	8820	8820	0
30	20240626	201000	42558050	8820	8820	8820	8820	0
31	20240626	200900	42558050	8820	8820	8820	8820	0
32	20240626	200800	42558050	8820	8820	8820	8820	357
33	20240626	200700	42558050	8820	8820	8820	8820	0
34	20240626	200600	42558050	8820	8820	8820	8820	0
35	20240626	200500	42558050	8820	8820	8820	8820	0
36	20240626	200400	42558050	8820	8820	8820	8820	0
37	20240626	200300	42558050	8820	8820	8820	8820	0
38	20240626	200200	42558050	8820	8820	8820	8820	0
39	20240626	200100	42558050	8820	8820	8820	8820	0
40	20240626	200000	42558050	8820	8820	8820	8820	0
41	20240626	195900	42558050	8820	8820	8820	8820	0
42	20240626	195800	42558050	8820	8820	8820	8820	0
43	20240626	195700	42558050	8820	8820	8820	8820	0
44	20240626	195600	42558050	8820	8820	8820	8820	0
45	20240626	195500	42558050	8820	8820	8820	8820	0
46	20240626	195400	42558050	8820	8820	8820	8820	0
47	20240626	195300	42558050	8820	8820	8820	8820	0
48	20240626	195200	42558050	8820	8820	8820	8820	0
49	20240626	195100	42558050	8820	8820	8820	8820	0
50	20240626	195000	42558050	8820	8820	8820	8820	0
51	20240626	194900	42558050	8820	8820	8820	8820	0
52	20240626	194800	42558050	8820	8820	8820	8820	0
53	20240626	194700	42558050	8820	8820	8820	8820	0
54	20240626	194600	42558050	8820	8820	8820	8820	0
55	20240626	194500	42558050	8820	8820	8820	8820	0
56	20240626	194400	42558050	8820	8820	8820	8820	0
57	20240626	194300	42558050	8820	8820	8820	8820	0
58	20240626	194200	42558050	8820	8820	8820	8820	0
59	20240626	194100	42558050	8820	8820	8820	8820	0
60	20240626	194000	42558050	8820	8820	8820	8820	0
61	20240626	193900	42558050	8820	8820	8820	8820	0
62	20240626	193800	42558050	8820	8820	8820	8820	357
63	20240626	193700	42558050	8820	8820	8820	8820	0
64	20240626	193600	42558050	8820	8820	8820	8820	0
65	20240626	193500	42558050	8820	8820	8820	8820	0
66	20240626	193400	42558050	8820	8820	8820	8820	0
67	20240626	193300	42558050	8820	8820	8820	8820	0
68	20240626	193200	42558050	8820	8820	8820	8820	0
69	20240626	193100	42558050	8820	8820	8820	8820	0
70	20240626	193000	42558050	8820	8820	8820	8820	0
71	20240626	192900	42558050	8820	8820	8820	8820	0
72	20240626	192800	42558050	8820	8820	8820	8820	0
73	20240626	192700	42558050	8820	8820	8820	8820	0
74	20240626	192600	42558050	8820	8820	8820	8820	0
75	20240626	192500	42558050	8820	8820	8820	8820	0
76	20240626	192400	42558050	8820	8820	8820	8820	0
77	20240626	192300	42558050	8820	8820	8820	8820	0
78	20240626	192200	42558050	8820	8820	8820	8820	0
79	20240626	192100	42558050	8820	8820	8820	8820	0
80	20240626	192000	42558050	8820	8820	8820	8820	0
81	20240626	191900	42558050	8820	8820	8820	8820	0
82	20240626	191800	42558050	8820	8820	8820	8820	0
83	20240626	191700	42558050	8820	8820	8820	8820	0
84	20240626	191600	42558050	8820	8820	8820	8820	0
85	20240626	191500	42558050	8820	8820	8820	8820	0
86	20240626	191400	42558050	8820	8820	8820	8820	0
87	20240626	191300	42558050	8820	8820	8820	8820	0
88	20240626	191200	42558050	8820	8820	8820	8820	0
89	20240626	191100	42558050	8820	8820	8820	8820	0
90	20240626	191000	42558050	8820	8820	8820	8820	0
91	20240626	190900	42558050	8820	8820	8820	8820	0
92	20240626	190800	42558050	8820	8820	8820	8820	357
93	20240626	190700	42558050	8820	8820	8820	8820	0
94	20240626	190600	42558050	8820	8820	8820	8820	0
95	20240626	190500	42558050	8820	8820	8820	8820	0
96	20240626	190400	42558050	8820	8820	8820	8820	0
97	20240626	190300	42558050	8820	8820	8820	8820	0
98	20240626	190200	42558050	8820	8820	8820	8820	0
99	20240626	190100	42558050	8820	8820	8820	8820	0
100	20240626	190000	42558050	8820	8820	8820	8820	0
101	20240626	185900	42558050	8820	8820	8820	8820	0
102	20240626	185800	42558050	8820	8820	8820	8820	0
103	20240626	185700	42558050	8820	8820	8820	8820	0
104	20240626	185600	42558050	8820	8820	8820	8820	0
105	20240626	185500	42558050	8820	8820	8820	8820	0
106	20240626	185400	42558050	8820	8820	8820	8820	0
107	20240626	185300	42558050	8820	8820	8820	8820	0
108	20240626	185200	42558050	8820	8820	8820	8820	0
109	20240626	185100	42558050	8820	8820	8820	8820	0
110	20240626	185000	42558050	8820	8820	8820	8820	0
111	20240626	184900	42558050	8820	8820	8820	8820	0
112	20240626	184800	42558050	8820	8820	8820	8820	0
113	20240626	184700	42558050	8820	8820	8820	8820	0
114	20240626	184600	42558050	8820	8820	8820	8820	0
115	20240626	184500	42558050	8820	8820	8820	8820	0
116	20240626	184400	42558050	8820	8820	8820	8820	0
117	20240626	184300	42558050	8820	8820	8820	8820	0
118	20240626	184200	42558050	8820	8820	8820	8820	0
119	20240626	184100	42558050	8820	8820	8820	8820	0
120	20240626	184000	42558050	8820	8820	8820	8820	0
121	20240626	183900	42558050	8820	8820	8820	8820	0
122	20240626	183800	42558050	8820	8820	8820	8820	357
123	20240626	183700	42558050	8820	8820	8820	8820	0
124	20240626	183600	42558050	8820	8820	8820	8820	0
125	20240626	183500	42558050	8820	8820	8820	8820	0
126	20240626	183400	42558050	8820	8820	8820	8820	0
127	20240626	183300	42558050	8820	8820	8820	8820	0
128	20240626	183200	42558050	8820	8820	8820	8820	0
129	20240626	183100	42558050	8820	8820	8820	8820	0
130	20240626	183000	42558050	8820	8820	8820	8820	0
131	20240626	182900	42558050	8820	8820	8820	8820	0
132	20240626	182800	42558050	8820	8820	8820	8820	0
133	20240626	182700	42558050	8820	8820	8820	8820	0
134	20240626	182600	42558050	8820	8820	8820	8820	0
135	20240626	182500	42558050	8820	8820	8820	8820	0
136	20240626	182400	42558050	8820	8820	8820	8820	0
137	20240626	182300	42558050	8820	8820	8820	8820	0
138	20240626	182200	42558050	8820	8820	8820	8820	0
139	20240626	182100	42558050	8820	8820	8820	8820	0
140	20240626	182000	42558050	8820	8820	8820	8820	0
141	20240626	181900	42558050	8820	8820	8820	8820	0
142	20240626	181800	42558050	8820	8820	8820	8820	0
143	20240626	181700	42558050	8820	8820	8820	8820	0
144	20240626	181600	42558050	8820	8820	8820	8820	0
145	20240626	181500	42558050	8820	8820	8820	8820	0
146	20240626	181400	42558050	8820	8820	8820	8820	0
147	20240626	181300	42558050	8820	8820	8820	8820	0
148	20240626	181200	42558050	8820	8820	8820	8820	0
149	20240626	181100	42558050	8820	8820	8820	8820	0
150	20240626	181000	42558050	8820	8820	8820	8820	0
151	20240626	180900	42558050	8820	8820	8820	8820	0
152	20240626	180800	42558050	8820	8820	8820	8820	357
153	20240626	180700	42558050	8820	8820	8820	8820	0
154	20240626	180600	42558050	8820	8820	8820	8820	0
155	20240626	180500	42558050	8820	8820	8820	8820	0
156	20240626	180400	42558050	8820	8820	8820	8820	0
157	20240626	180300	42558050	8820	8820	8820	8820	0
158	20240626	180200	42558050	8820	8820	8820	8820	0
159	20240626	180100	42558050	8820	8820	8820	8820	0
160	20240626	180000	42558050	8820	8820	8820	8820	0
161	20240626	175900	42558050	8820	8820	8820	8820	0
162	20240626	175800	42558050	8820	8820	8820	8820	0
163	20240626	175700	42558050	8820	8820	8820	8820	0
164	20240626	175600	42558050	8820	8820	8820	8820	0
165	20240626	175500	42558050	8820	8820	8820	8820	0
166	20240626	175400	42558050	8820	8820	8820	8820	0
167	20240626	175300	42558050	8820	8820	8820	8820	0
168	20240626	175200	42558050	8820	8820	8820	8820	0
169	20240626	175100	42558050	8820	8820	8820	8820	0
170	20240626	175000	42558050	8820	8820	8820	8820	0
171	20240626	174900	42558050	8820	8820	8820	8820	0
172	20240626	174800	42558050	8820	8820	8820	8820	0
173	20240626	174700	42558050	8820	8820	8820	8820	0
174	20240626	174600	42558050	8820	8820	8820	8820	0
175	20240626	174500	42558050	8820	8820	8820	8820	0
176	20240626	174400	42558050	8820	8820	8820	8820	0
177	20240626	174300	42558050	8820	8820	8820	8820	0
178	20240626	174200	42558050	8820	8820	8820	8820	0
179	20240626	174100	42558050	8820	8820	8820	8820	0
180	20240626	174000	42558050	8820	8820	8820	8820	0
181	20240626	173900	42558050	8820	8820	8820	8820	0
182	20240626	173800	42558050	8820	8820	8820	8820	357
183	20240626	173700	42558050	8820	8820	8820	8820	0
184	20240626	173600	42558050	8820	8820	8820	8820	0
185	20240626	173500	42558050	8820	8820	8820	8820	0
186	20240626	173400	42558050	8820	8820	8820	8820	0
187	20240626	173300	42558050	8820	8820	8820	8820	0
188	20240626	173200	42558050	8820	8820	8820	8820	0
189	20240626	173100	42558050	8820	8820	8820	8820	0
190	20240626	173000	42558050	8820	8820	8820	8820	0
191	20240626	172900	42558050	8820	8820	8820	8820	0
192	20240626	172800	42558050	8820	8820	8820	8820	0
193	20240626	172700	42558050	8820	8820	8820	8820	0
194	20240626	172600	42558050	8820	8820	8820	8820	0
195	20240626	172500	42558050	8820	8820	8820	8820	0
196	20240626	172400	42558050	8820	8820	8820	8820	0
197	20240626	172300	42558050	8820	8820	8820	8820	0
198	20240626	172200	42558050	8820	8820	8820	8820	0
199	20240626	172100	42558050	8820	8820	8820	8820	0
200	20240626	172000	42558050	8820	8820	8820	8820	0
201	20240626	171900	42558050	8820	8820	8820	8820	0
202	20240626	171800	42558050	8820	8820	8820	8820	0
203	20240626	171700	42558050	8820	8820	8820	8820	0
204	20240626	171600	42558050	8820	8820	8820	8820	0
205	20240626	171500	42558050	8820	8820	8820	8820	0
206	20240626	171400	42558050	8820	8820	8820	8820	0
207	20240626	171300	42558050	8820	8820	8820	8820	0
208	20240626	171200	42558050	8820	8820	8820	8820	0
209	20240626	171100	42558050	8820	8820	8820	8820	0
210	20240626	171000	42558050	8820	8820	8820	8820	0
211	20240626	170900	42558050	8820	8820	8820	8820	0
212	20240626	170800	42558050	8820	8820	8820	8820	357
213	20240626	170700	42558050	8820	8820	8820	8820	0
214	20240626	170600	42558050	8820	8820	8820	8820	0
215	20240626	170500	42558050	8820	8820	8820	8820	0
216	20240626	170400	42558050	8820	8820	8820	8820	0
217	20240626	170300	42558050	8820	8820	8820	8820	0
218	20240626	170200	42558050	8820	8820	8820	8820	0
219	20240626	170100	42558050	8820	8820	8820	8820	0
220	20240626	170000	42558050	8820	8820	8820	8820	0
221	20240626	165900	42558050	8820	8820	8820	8820	0
222	20240626	165800	42558050	8820	8820	8820	8820	0
223	20240626	165700	42558050	8820	8820	8820	8820	0
224	20240626	165600	42558050	8820	8820	8820	8820	0
225	20240626	165500	42558050	8820	8820	8820	8820	0
226	20240626	165400	42558050	8820	8820	8820	8820	0
227	20240626	165300	42558050	8820	8820	8820	8820	0
228	20240626	165200	42558050	8820	8820	8820	8820	0
229	20240626	165100	42558050	8820	8820	8820	8820	0
230	20240626	165000	42558050	8820	8820	8820	8820	0
231	20240626	164900	42558050	8820	8820	8820	8820	0
232	20240626	164800	42558050	8820	8820	8820	8820	0
233	20240626	164700	42558050	8820	8820	8820	8820	0
234	20240626	164600	42558050	8820	8820	8820	8820	0
235	20240626	164500	42558050	8820	8820	8820	8820	0
236	20240626	164400	42558050	8820	8820	8820	8820	0
237	20240626	164300	42558050	8820	8820	8820	8820	0
238	20240626	164200	42558050	8820	8820	8820	8820	0
239	20240626	164100	42558050	8820	8820	8820	8820	0
240	20240626	164000	42558050	8820	8820	8820	8820	0
241	20240626	163900	42558050	8820	8820	8820	8820	0
242	20240626	163800	42558050	8820	8820	8820	8820	357
243	20240626	163700	42558050	8820	8820	8820	8820	0
244	20240626	163600	42558050	8820	8820	8820	8820	0
245	20240626	163500	42558050	8820	8820	8820	8820	0
246	20240626	163400	42558050	8820	8820	8820	8820	0
247	20240626	163300	42558050	8820	8820	8820	8820	0
248	20240626	163200	42558050	8820	8820	8820	8820	0
249	20240626	163100	42558050	8820	8820	8820	8820	0
250	20240626	163000	42558050	8820	8820	8820	8820	0
251	20240626	162900	42558050	8820	8820	8820	8820	0
252	20240626	162800	42558050	8820	8820	8820	8820	0
253	20240626	162700	42558050	8820	8820	8820	8820	0
254	20240626	162600	42558050	8820	8820	8820	8820	0
255	20240626	162500	42558050	8820	8820	8820	8820	0
256	20240626	162400	42558050	8820	8820	8820	8820	0
257	20240626	162300	42558050	8820	8820	8820	8820	0
258	20240626	162200	42558050	8820	8820	8820	8820	0
259	20240626	162100	42558050	8820	8820	8820	8820	0
260	20240626	162000	42558050	8820	8820	8820	8820	0
261	20240626	161900	42558050	8820	8820	8820	8820	0
262	20240626	161800	42558050	8820	8820	8820	8820	0
263	20240626	161700	42558050	8820	8820	8820	8820	0
264	20240626	161600	42558050	8820	8820	8820	8820	0
265	20240626	161500	42558050	8820	8820	8820	8820	0
266	20240626	161400	42558050	8820	8820	8820	8820	0
267	20240626	161300	42558050	8820	8820	8820	8820	0
268	20240626	161200	42558050	8820	8820	8820	8820	0
269	20240626	161100	42558050	8820	8820	8820	8820	0
270	20240626	161000	42558050	8820	8820	8820	8820	0
271	20240626	160900	42558050	8820	8820	8820	8820	0
272	20240626	160800	42558050	8820	8820	8820	8820	357
273	20240626	160700	42558050	8820	8820	8820	8820	0
274	20240626	160600	42558050	8820	8820	8820	8820	0
275	20240626	160500	42558050	8820	8820	8820	8820	0
276	20240626	160400	42558050	8820	8820	8820	8820	0
277	20240626	160300	42558050	8820	8820	8820	8820	0
278	20240626	160200	42558050	8820	8820	8820	8820	0
279	20240626	160100	42558050	8820	8820	8820	8820	0
280	20240626	160000	42558050	8820	8820	8820	8820	0
281	20240626	155900	42558050	8820	8820	8820	8820	0
282	20240626	155800	42558050	8820	8820	8820	8820	0
283	20240626	155700	42558050	8820	8820	8820	8820	0
284	20240626	155600	42558050	8820	8820	8820	8820	0
285	20240626	155500	42558050	8820	8820	8820	8820	0
286	20240626	155400	42558050	8820	8820	8820	8820	0
287	20240626	155300	42558050	8820	8820	8820	8820	0
288	20240626	155200	42558050	8820	8820	8820	8820	0
289	20240626	155100	42558050	8820	8820	8820	8820	0
290	20240626	155000	42558050	8820	8820	8820	8820	0
291	20240626	154900	42558050	8820	8820	8820	8820	0
292	20240626	154800	42558050	8820	8820	8820	8820	0
293	20240626	154700	42558050	8820	8820	8820	8820	0
294	20240626	154600	42558050	8820	8820	8820	8820	0
295	20240626	154500	42558050	8820	8820	8820	8820	0
296	20240626	154400	42558050	8820	8820	8820	8820	0
297	20240626	154300	42558050	8820	8820	8820	8820	0
298	20240626	154200	42558050	8820	8820	8820	8820	0
299	20240626	154100	42558050	8820	8820	8820	8820	0
300	20240626	154000	42558050	8820	8820	8820	8820	0
301	20240626	153900	42558050	8820	8820	8820	8820	0
302	20240626	153800	42558050	8820	8820	8820	8820	357
303	20240626	153700	42558050	8820	8820	8820	8820	0
304	20240626	153600	42558050	8820	8820	8820	8820	0
305	20240626	153500	42558050	8820	8820	8820	8820	0
306	20240626	153400	42558050	8820	8820	8820	8820	0
307	20240626	153300	42558050	8820	8820	8820	8820	0
308	20240626	153200	42558050	8820	8820	8820	8820	0
309	20240626	153100	42558050	8820	8820	8820	8820	0
310	20240626	153000	42558050	8820	8820	8820	8820	357
311	20240626	152900	39409310	8820	8820	8820	8820	0
312	20240626	152800	39409310	8820	8820	8820	8820	0
313	20240626	152700	39409310	8820	8820	8820	8820	0
314	20240626	152600	39409310	8820	8820	8820	8820	0
315	20240626	152500	39409310	8820	8820	8820	8820	0
316	20240626	152400	39409310	8820	8820	8820	8820	0
317	20240626	152300	39409310	8820	8820	8820	8820	0
318	20240626	152200	39409310	8820	8820	8820	8820	0
319	20240626	152100	39409310	8820	8820	8820	8820	0
320	20240626	152000	39409310	8820	8820	8820	8820	0
321	20240626	151900	39409310	8820	8810	8820	8770	19
322	20240626	151800	39242390	8820	8820	8820	8820	0
323	20240626	151700	39242390	8820	8820	8820	8820	0
324	20240626	151600	39242390	8820	8820	8820	8820	0
325	20240626	151500	39242390	8820	8790	8820	8760	15
326	20240626	151400	39110540	8790	8790	8790	8760	48
327	20240626	151300	38689800	8800	8800	8800	8800	0
328	20240626	151200	38689800	8800	8780	8800	8780	10
329	20240626	151100	38601900	8800	8800	8800	8790	7
330	20240626	151000	38540330	8800	8800	8800	8800	0
331	20240626	150900	38540330	8800	8800	8800	8800	0
332	20240626	150800	38540330	8800	8800	8800	8800	0
333	20240626	150700	38540330	8800	8800	8800	8800	0
334	20240626	150600	38540330	8800	8760	8800	8760	2
335	20240626	150500	38522770	8800	8750	8800	8750	3
336	20240626	150400	38496420	8800	8780	8800	8760	358
337	20240626	150300	35358920	8800	8800	8800	8800	0
338	20240626	150200	35358920	8800	8800	8800	8800	1
339	20240626	150100	35350120	8780	8780	8780	8780	282
340	20240626	150000	32874160	8780	8790	8790	8780	49
341	20240626	145900	32443770	8790	8810	8810	8790	138
342	20240626	145800	31229300	8810	8810	8810	8810	50
343	20240626	145700	30788800	8810	8820	8820	8810	21
344	20240626	145600	30603780	8820	8820	8820	8820	0
345	20240626	145500	30603780	8820	8820	8820	8820	10
346	20240626	145400	30515580	8820	8820	8820	8820	0
347	20240626	145300	30515580	8820	8820	8820	8820	10
348	20240626	145200	30427380	8820	8820	8820	8820	222
349	20240626	145100	28469340	8820	8820	8820	8820	2
350	20240626	145000	28451700	8820	8820	8820	8820	0
351	20240626	144900	28451700	8820	8820	8820	8820	1
352	20240626	144800	28442880	8820	8820	8820	8820	8
353	20240626	144700	28372320	8820	8820	8820	8820	101
354	20240626	144600	27481500	8830	8830	8830	8830	0
355	20240626	144500	27481500	8830	8830	8830	8830	9
356	20240626	144400	27402030	8830	8830	8830	8830	0
357	20240626	144300	27402030	8830	8830	8830	8830	0
358	20240626	144200	27402030	8830	8830	8830	8830	69
359	20240626	144100	26792760	8840	8840	8840	8840	18
360	20240626	144000	26633640	8850	8850	8850	8850	0
361	20240626	143900	26633640	8850	8840	8850	8840	51
362	20240626	143800	26182790	8850	8850	8850	8850	0
363	20240626	143700	26182790	8850	8850	8850	8850	0
364	20240626	143600	26182790	8850	8850	8850	8850	0
365	20240626	143500	26182790	8850	8850	8850	8850	0
366	20240626	143400	26182790	8850	8850	8850	8850	0
367	20240626	143300	26182790	8850	8850	8850	8850	0
368	20240626	143200	26182790	8850	8850	8850	8850	2
369	20240626	143100	26165090	8850	8850	8850	8850	0
370	20240626	143000	26165090	8850	8850	8850	8850	1
371	20240626	142900	26156240	8850	8850	8850	8850	0
372	20240626	142800	26156240	8850	8850	8850	8850	0
373	20240626	142700	26156240	8850	8850	8850	8850	0
374	20240626	142600	26156240	8850	8850	8850	8850	0
375	20240626	142500	26156240	8850	8850	8850	8850	1
376	20240626	142400	26147390	8870	8870	8870	8870	0
377	20240626	142300	26147390	8870	8870	8870	8870	1
378	20240626	142200	26138520	8840	8840	8840	8840	0
379	20240626	142100	26138520	8840	8840	8840	8840	0
380	20240626	142000	26138520	8840	8840	8840	8840	0
381	20240626	141900	26138520	8840	8840	8840	8840	0
382	20240626	141800	26138520	8840	8840	8840	8840	102
383	20240626	141700	25236840	8840	8840	8840	8840	0
384	20240626	141600	25236840	8840	8850	8850	8840	248
385	20240626	141500	23043640	8870	8870	8870	8870	0
386	20240626	141400	23043640	8870	8870	8870	8870	1
387	20240626	141300	23034770	8860	8860	8860	8860	0
388	20240626	141200	23034770	8860	8860	8860	8860	1
389	20240626	141100	23025910	8870	8850	8870	8840	23
390	20240626	141000	22822530	8850	8850	8850	8850	0
391	20240626	140900	22822530	8850	8850	8850	8850	0
392	20240626	140800	22822530	8850	8860	8860	8850	144
393	20240626	140700	21548120	8870	8870	8870	8870	0
394	20240626	140600	21548120	8870	8870	8870	8870	1
395	20240626	140500	21539250	8870	8870	8870	8870	0
396	20240626	140400	21539250	8870	8870	8870	8870	0
397	20240626	140300	21539250	8870	8870	8870	8870	0
398	20240626	140200	21539250	8870	8870	8870	8870	0
399	20240626	140100	21539250	8870	8870	8870	8870	9
400	20240626	140000	21459420	8870	8880	8880	8870	7
401	20240626	135900	21397320	8870	8850	8870	8850	47
402	20240626	135800	20980490	8850	8850	8850	8850	0
403	20240626	135700	20980490	8850	8850	8850	8850	0
404	20240626	135600	20980490	8850	8850	8850	8850	7
405	20240626	135500	20918540	8850	8850	8850	8850	0
406	20240626	135400	20918540	8850	8850	8850	8850	0
407	20240626	135300	20918540	8850	8850	8850	8850	0
408	20240626	135200	20918540	8850	8850	8850	8850	0
409	20240626	135100	20918540	8850	8850	8850	8850	10
410	20240626	135000	20830040	8850	8850	8850	8850	0
411	20240626	134900	20830040	8850	8850	8850	8850	0
412	20240626	134800	20830040	8850	8850	8850	8850	0
413	20240626	134700	20830040	8850	8850	8850	8850	0
414	20240626	134600	20830040	8850	8850	8850	8850	0
415	20240626	134500	20830040	8850	8850	8850	8850	6
416	20240626	134400	20776940	8860	8860	8860	8860	1
417	20240626	134300	20768080	8860	8860	8860	8860	0
418	20240626	134200	20768080	8860	8860	8860	8860	0
419	20240626	134100	20768080	8860	8860	8860	8860	0
420	20240626	134000	20768080	8860	8880	8880	8850	15
421	20240626	133900	20635220	8850	8860	8860	8850	11
422	20240626	133800	20537860	8880	8880	8880	8880	0
423	20240626	133700	20537860	8880	8880	8880	8880	0
424	20240626	133600	20537860	8880	8860	8880	8850	3
425	20240626	133500	20511270	8860	8860	8860	8860	0
426	20240626	133400	20511270	8860	8860	8860	8860	1
427	20240626	133300	20502410	8860	8860	8860	8860	0
428	20240626	133200	20502410	8860	8870	8870	8860	2
429	20240626	133100	20484680	8880	8880	8880	8880	0
430	20240626	133000	20484680	8880	8880	8880	8850	61
431	20240626	132900	19943300	8860	8860	8860	8860	0
432	20240626	132800	19943300	8860	8860	8860	8860	11
433	20240626	132700	19845840	8870	8870	8870	8870	0
434	20240626	132600	19845840	8870	8870	8870	8870	1
435	20240626	132500	19836970	8870	8870	8870	8870	4
436	20240626	132400	19801490	8870	8870	8870	8870	0
437	20240626	132300	19801490	8870	8870	8870	8870	0
438	20240626	132200	19801490	8870	8870	8870	8870	10
439	20240626	132100	19712790	8870	8870	8870	8870	0
440	20240626	132000	19712790	8870	8870	8870	8870	0
441	20240626	131900	19712790	8870	8870	8870	8870	7
442	20240626	131800	19650700	8870	8870	8870	8870	0
443	20240626	131700	19650700	8870	8870	8870	8870	0
444	20240626	131600	19650700	8870	8870	8870	8870	0
445	20240626	131500	19650700	8870	8870	8870	8870	0
446	20240626	131400	19650700	8870	8870	8870	8870	1
447	20240626	131300	19641830	8870	8870	8870	8870	0
448	20240626	131200	19641830	8870	8870	8870	8870	0
449	20240626	131100	19641830	8870	8870	8870	8870	0
450	20240626	131000	19641830	8870	8870	8870	8870	1
451	20240626	130900	19632960	8850	8860	8860	8850	10
452	20240626	130800	19544450	8870	8870	8870	8870	10
453	20240626	130700	19455750	8870	8850	8870	8850	11
454	20240626	130600	19358380	8880	8860	8880	8850	11
455	20240626	130500	19260940	8860	8870	8870	8860	20
456	20240626	130400	19083650	8880	8880	8880	8880	0
457	20240626	130300	19083650	8880	8880	8880	8880	0
458	20240626	130200	19083650	8880	8880	8880	8880	0
459	20240626	130100	19083650	8880	8880	8880	8880	0
460	20240626	130000	19083650	8880	8880	8880	8880	1
461	20240626	125900	19074770	8870	8870	8870	8870	0
462	20240626	125800	19074770	8870	8870	8870	8870	18
463	20240626	125700	18915110	8870	8870	8870	8870	2
464	20240626	125600	18897370	8880	8880	8880	8880	0
465	20240626	125500	18897370	8880	8880	8880	8880	0
466	20240626	125400	18897370	8880	8880	8880	8880	0
467	20240626	125300	18897370	8880	8880	8880	8880	2
468	20240626	125200	18879610	8880	8880	8880	8880	0
469	20240626	125100	18879610	8880	8880	8880	8880	0
470	20240626	125000	18879610	8880	8880	8880	8880	2
471	20240626	124900	18861850	8880	8880	8880	8880	1
472	20240626	124800	18852970	8880	8880	8880	8880	0
473	20240626	124700	18852970	8880	8880	8880	8880	0
474	20240626	124600	18852970	8880	8880	8880	8880	0
475	20240626	124500	18852970	8880	8880	8880	8880	0
476	20240626	124400	18852970	8880	8880	8880	8880	0
477	20240626	124300	18852970	8880	8880	8880	8880	0
478	20240626	124200	18852970	8880	8880	8880	8880	0
479	20240626	124100	18852970	8880	8880	8880	8880	0
480	20240626	124000	18852970	8880	8880	8880	8880	0
481	20240626	123900	18852970	8880	8880	8880	8880	7
482	20240626	123800	18790810	8880	8880	8880	8880	0
483	20240626	123700	18790810	8880	8880	8880	8880	0
484	20240626	123600	18790810	8880	8880	8880	8880	0
485	20240626	123500	18790810	8880	8880	8880	8880	0
486	20240626	123400	18790810	8880	8880	8880	8880	0
487	20240626	123300	18790810	8880	8880	8880	8880	0
488	20240626	123200	18790810	8880	8880	8880	8880	0
489	20240626	123100	18790810	8880	8880	8880	8880	1
490	20240626	123000	18781930	8880	8880	8880	8880	0
491	20240626	122900	18781930	8880	8880	8880	8880	0
492	20240626	122800	18781930	8880	8880	8880	8880	0
493	20240626	122700	18781930	8880	8880	8880	8880	0
494	20240626	122600	18781930	8880	8880	8880	8880	0
495	20240626	122500	18781930	8880	8880	8880	8880	0
496	20240626	122400	18781930	8880	8880	8880	8880	0
497	20240626	122300	18781930	8880	8880	8880	8880	0
498	20240626	122200	18781930	8880	8880	8880	8880	0
499	20240626	122100	18781930	8880	8880	8880	8880	11
500	20240626	122000	18684250	8880	8880	8880	8880	10
501	20240626	121900	18595450	8880	8880	8880	8880	0
502	20240626	121800	18595450	8880	8880	8880	8880	0
503	20240626	121700	18595450	8880	8880	8880	8880	0
504	20240626	121600	18595450	8880	8880	8880	8880	0
505	20240626	121500	18595450	8880	8880	8880	8880	0
506	20240626	121400	18595450	8880	8880	8880	8880	0
507	20240626	121300	18595450	8880	8880	8880	8880	0
508	20240626	121200	18595450	8880	8880	8880	8880	0
509	20240626	121100	18595450	8880	8880	8880	8880	1
510	20240626	121000	18586570	8880	8880	8880	8880	0
511	20240626	120900	18586570	8880	8880	8880	8880	0
512	20240626	120800	18586570	8880	8880	8880	8880	2
513	20240626	120700	18568810	8880	8880	8880	8880	0
514	20240626	120600	18568810	8880	8880	8880	8880	0
515	20240626	120500	18568810	8880	8880	8880	8880	0
516	20240626	120400	18568810	8880	8880	8880	8880	0
517	20240626	120300	18568810	8880	8880	8880	8880	0
518	20240626	120200	18568810	8880	8880	8880	8880	0
519	20240626	120100	18568810	8880	8880	8880	8880	0
520	20240626	120000	18568810	8880	8880	8880	8880	0
521	20240626	115900	18568810	8880	8880	8880	8880	10
522	20240626	115800	18480010	8880	8880	8880	8880	0
523	20240626	115700	18480010	8880	8880	8880	8880	0
524	20240626	115600	18480010	8880	8880	8880	8880	3
525	20240626	115500	18453370	8880	8880	8880	8880	0
526	20240626	115400	18453370	8880	8880	8880	8880	0
527	20240626	115300	18453370	8880	8880	8880	8880	0
528	20240626	115200	18453370	8880	8880	8880	8880	5
529	20240626	115100	18408970	8880	8880	8880	8880	10
530	20240626	115000	18320170	8880	8880	8880	8880	0
531	20240626	114900	18320170	8880	8880	8880	8880	0
532	20240626	114800	18320170	8880	8880	8880	8880	0
533	20240626	114700	18320170	8880	8880	8880	8880	0
534	20240626	114600	18320170	8880	8880	8880	8880	0
535	20240626	114500	18320170	8880	8880	8880	8880	2
536	20240626	114400	18302410	8890	8890	8890	8890	0
537	20240626	114300	18302410	8890	8890	8890	8890	0
538	20240626	114200	18302410	8890	8880	8890	8880	10
539	20240626	114100	18213600	8880	8880	8880	8880	1
540	20240626	114000	18204720	8870	8870	8870	8870	2
541	20240626	113900	18186980	8880	8880	8880	8880	0
542	20240626	113800	18186980	8880	8880	8880	8880	0
543	20240626	113700	18186980	8880	8880	8880	8880	0
544	20240626	113600	18186980	8880	8880	8880	8880	0
545	20240626	113500	18186980	8880	8880	8880	8880	0
546	20240626	113400	18186980	8880	8880	8880	8880	0
547	20240626	113300	18186980	8880	8840	8880	8840	2
548	20240626	113200	18169260	8880	8880	8880	8880	0
549	20240626	113100	18169260	8880	8880	8880	8880	1
550	20240626	113000	18160380	8850	8850	8850	8850	0
551	20240626	112900	18160380	8850	8850	8850	8850	102
552	20240626	112800	17257680	8880	8880	8880	8880	0
553	20240626	112700	17257680	8880	8880	8880	8880	0
554	20240626	112600	17257680	8880	8880	8880	8880	0
555	20240626	112500	17257680	8880	8880	8880	8880	0
556	20240626	112400	17257680	8880	8860	8880	8850	4
557	20240626	112300	17222210	8880	8880	8880	8880	0
558	20240626	112200	17222210	8880	8870	8880	8860	155
559	20240626	112100	15848880	8880	8880	8880	8880	0
560	20240626	112000	15848880	8880	8880	8880	8880	0
561	20240626	111900	15848880	8880	8880	8880	8880	0
562	20240626	111800	15848880	8880	8880	8880	8880	0
563	20240626	111700	15848880	8880	8880	8880	8880	32
564	20240626	111600	15564720	8880	8880	8880	8880	0
565	20240626	111500	15564720	8880	8880	8880	8880	0
566	20240626	111400	15564720	8880	8880	8880	8880	0
567	20240626	111300	15564720	8880	8880	8880	8880	0
568	20240626	111200	15564720	8880	8880	8880	8880	8
569	20240626	111100	15493680	8890	8890	8890	8890	0
570	20240626	111000	15493680	8890	8890	8890	8890	0
571	20240626	110900	15493680	8890	8890	8890	8890	0
572	20240626	110800	15493680	8890	8890	8890	8890	0
573	20240626	110700	15493680	8890	8890	8890	8890	2
574	20240626	110600	15475900	8890	8890	8890	8890	0
575	20240626	110500	15475900	8890	8890	8890	8890	1
576	20240626	110400	15467010	8890	8890	8890	8890	0
577	20240626	110300	15467010	8890	8890	8890	8890	0
578	20240626	110200	15467010	8890	8890	8890	8890	0
579	20240626	110100	15467010	8890	8890	8890	8890	0
580	20240626	110000	15467010	8890	8890	8890	8890	2
581	20240626	105900	15449230	8880	8880	8880	8880	0
582	20240626	105800	15449230	8880	8880	8880	8880	0
583	20240626	105700	15449230	8880	8880	8880	8880	0
584	20240626	105600	15449230	8880	8880	8880	8880	1
585	20240626	105500	15440350	8890	8890	8890	8890	0
586	20240626	105400	15440350	8890	8890	8890	8890	0
587	20240626	105300	15440350	8890	8890	8890	8890	0
588	20240626	105200	15440350	8890	8890	8890	8890	0
589	20240626	105100	15440350	8890	8890	8890	8890	0
590	20240626	105000	15440350	8890	8890	8890	8890	0
591	20240626	104900	15440350	8890	8890	8890	8890	0
592	20240626	104800	15440350	8890	8890	8890	8890	0
593	20240626	104700	15440350	8890	8890	8890	8890	0
594	20240626	104600	15440350	8890	8890	8890	8890	0
595	20240626	104500	15440350	8890	8890	8890	8890	0
596	20240626	104400	15440350	8890	8880	8890	8880	2
597	20240626	104300	15422580	8880	8880	8880	8880	0
598	20240626	104200	15422580	8880	8880	8880	8880	0
599	20240626	104100	15422580	8880	8880	8880	8880	0
600	20240626	104000	15422580	8880	8880	8880	8880	0
601	20240626	103900	15422580	8880	8880	8880	8880	0
602	20240626	103800	15422580	8880	8880	8880	8880	0
603	20240626	103700	15422580	8880	8880	8880	8880	0
604	20240626	103600	15422580	8880	8880	8880	8880	0
605	20240626	103500	15422580	8880	8880	8880	8880	1
606	20240626	103400	15413700	8890	8890	8890	8890	1
607	20240626	103300	15404810	8850	8850	8850	8850	0
608	20240626	103200	15404810	8850	8870	8870	8850	46
609	20240626	103100	14997160	8870	8870	8870	8870	0
610	20240626	103000	14997160	8870	8880	8880	8870	37
611	20240626	102900	14668610	8890	8890	8890	8890	0
612	20240626	102800	14668610	8890	8890	8890	8890	0
613	20240626	102700	14668610	8890	8890	8890	8890	0
614	20240626	102600	14668610	8890	8890	8890	8890	11
615	20240626	102500	14570820	8890	8890	8890	8890	0
616	20240626	102400	14570820	8890	8890	8890	8890	0
617	20240626	102300	14570820	8890	8890	8890	8890	1
618	20240626	102200	14561930	8890	8890	8890	8890	2
619	20240626	102100	14544150	8890	8890	8890	8890	0
620	20240626	102000	14544150	8890	8890	8890	8890	0
621	20240626	101900	14544150	8890	8890	8890	8890	0
622	20240626	101800	14544150	8890	8890	8890	8890	0
623	20240626	101700	14544150	8890	8890	8890	8890	24
624	20240626	101600	14330790	8890	8890	8890	8890	0
625	20240626	101500	14330790	8890	8890	8890	8890	0
626	20240626	101400	14330790	8890	8890	8890	8890	0
627	20240626	101300	14330790	8890	8880	8890	8880	2
628	20240626	101200	14313020	8880	8880	8880	8880	0
629	20240626	101100	14313020	8880	8880	8880	8880	0
630	20240626	101000	14313020	8880	8880	8880	8880	20
631	20240626	100900	14135420	8890	8890	8890	8890	0
632	20240626	100800	14135420	8890	8890	8890	8890	0
633	20240626	100700	14135420	8890	8890	8890	8890	0
634	20240626	100600	14135420	8890	8890	8890	8890	0
635	20240626	100500	14135420	8890	8890	8890	8890	0
636	20240626	100400	14135420	8890	8890	8890	8890	0
637	20240626	100300	14135420	8890	8890	8890	8890	0
638	20240626	100200	14135420	8890	8890	8890	8890	0
639	20240626	100100	14135420	8890	8890	8890	8890	0
640	20240626	100000	14135420	8890	8890	8890	8890	0
641	20240626	095900	14135420	8890	8890	8890	8890	0
642	20240626	095800	14135420	8890	8890	8890	8890	0
643	20240626	095700	14135420	8890	8890	8890	8890	115
644	20240626	095600	13113070	8890	8890	8890	8890	0
645	20240626	095500	13113070	8890	8890	8890	8890	1
646	20240626	095400	13104180	8880	8880	8880	8880	2
647	20240626	095300	13086420	8890	8890	8890	8890	6
648	20240626	095200	13033080	8890	8900	8900	8890	508
649	20240626	095100	8514940	8910	8910	8910	8910	0
650	20240626	095000	8514940	8910	8910	8910	8910	0
651	20240626	094900	8514940	8910	8910	8910	8910	0
652	20240626	094800	8514940	8910	8910	8910	8910	3
653	20240626	094700	8488210	8910	8910	8910	8910	1
654	20240626	094600	8479300	8910	8910	8910	8910	0
655	20240626	094500	8479300	8910	8910	8910	8910	0
656	20240626	094400	8479300	8910	8910	8910	8910	0
657	20240626	094300	8479300	8910	8910	8910	8910	0
658	20240626	094200	8479300	8910	8910	8910	8910	0
659	20240626	094100	8479300	8910	8910	8910	8910	0
660	20240626	094000	8479300	8910	8910	8910	8910	0
661	20240626	093900	8479300	8910	8910	8910	8910	115
662	20240626	093800	7454650	8920	8920	8920	8920	0
663	20240626	093700	7454650	8920	8920	8920	8920	0
664	20240626	093600	7454650	8920	8920	8920	8920	0
665	20240626	093500	7454650	8920	8920	8920	8920	0
666	20240626	093400	7454650	8920	8920	8920	8920	0
667	20240626	093300	7454650	8920	8920	8920	8920	0
668	20240626	093200	7454650	8920	8920	8920	8920	0
669	20240626	093100	7454650	8920	8920	8920	8920	0
670	20240626	093000	7454650	8920	8920	8920	8920	0
671	20240626	092900	7454650	8920	8920	8920	8920	1
672	20240626	092800	7445730	8900	8910	8920	8900	22
673	20240626	092700	7249710	8910	8910	8910	8910	0
674	20240626	092600	7249710	8910	8910	8910	8910	60
675	20240626	092500	6715110	8910	8910	8910	8910	100
676	20240626	092400	5824110	8910	8910	8910	8910	0
677	20240626	092300	5824110	8910	8910	8910	8910	0
678	20240626	092200	5824110	8910	8910	8910	8910	40
679	20240626	092100	5467710	8920	8920	8920	8920	100
680	20240626	092000	4575710	8920	8910	8920	8910	170
681	20240626	091900	3060010	8910	8910	8910	8910	1
682	20240626	091800	3051100	8910	8910	8910	8910	20
683	20240626	091700	2872900	8900	8900	8900	8900	0
684	20240626	091600	2872900	8900	8900	8900	8900	0
685	20240626	091500	2872900	8900	8900	8900	8900	0
686	20240626	091400	2872900	8900	8900	8900	8900	0
687	20240626	091300	2872900	8900	8900	8900	8900	0
688	20240626	091200	2872900	8900	8900	8900	8900	3
689	20240626	091100	2846200	8910	8910	8910	8910	0
690	20240626	091000	2846200	8910	8910	8910	8910	0
691	20240626	090900	2846200	8910	8910	8910	8910	66
692	20240626	090800	2258140	8910	8910	8910	8910	36
693	20240626	090700	1937380	8910	8910	8910	8910	0
694	20240626	090600	1937380	8910	8910	8910	8910	0
695	20240626	090500	1937380	8910	8910	8910	8910	0
696	20240626	090400	1937380	8910	8910	8910	8910	8
697	20240626	090300	1866100	8910	8920	8920	8910	25
698	20240626	090200	1643110	8930	8930	8930	8930	11
699	20240626	090100	1544880	8930	8930	8930	8930	160
700	20240626	090000	116080	8930	8930	8930	8920	13