KissMeData/040610/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192500	134889332	1705	1705	1705	1705	510
3	20240626	192400	134889332	1705	1705	1705	1705	0
4	20240626	192300	134889332	1705	1705	1705	1705	0
5	20240626	192200	134889332	1705	1705	1705	1705	0
6	20240626	192100	134889332	1705	1705	1705	1705	0
7	20240626	192000	134889332	1705	1705	1705	1705	0
8	20240626	191900	134889332	1705	1705	1705	1705	0
9	20240626	191800	134889332	1705	1705	1705	1705	0
10	20240626	191700	134889332	1705	1705	1705	1705	0
11	20240626	191600	134889332	1705	1705	1705	1705	0
12	20240626	191500	134889332	1705	1705	1705	1705	0
13	20240626	191400	134889332	1705	1705	1705	1705	0
14	20240626	191300	134889332	1705	1705	1705	1705	0
15	20240626	191200	134889332	1705	1705	1705	1705	0
16	20240626	191100	134889332	1705	1705	1705	1705	0
17	20240626	191000	134889332	1705	1705	1705	1705	0
18	20240626	190900	134889332	1705	1705	1705	1705	0
19	20240626	190800	134889332	1705	1705	1705	1705	0
20	20240626	190700	134889332	1705	1705	1705	1705	0
21	20240626	190600	134889332	1705	1705	1705	1705	0
22	20240626	190500	134889332	1705	1705	1705	1705	0
23	20240626	190400	134889332	1705	1705	1705	1705	0
24	20240626	190300	134889332	1705	1705	1705	1705	0
25	20240626	190200	134889332	1705	1705	1705	1705	0
26	20240626	190100	134889332	1705	1705	1705	1705	0
27	20240626	190000	134889332	1705	1705	1705	1705	0
28	20240626	185900	134889332	1705	1705	1705	1705	0
29	20240626	185800	134889332	1705	1705	1705	1705	0
30	20240626	185700	134889332	1705	1705	1705	1705	0
31	20240626	185600	134889332	1705	1705	1705	1705	0
32	20240626	185500	134889332	1705	1705	1705	1705	510
33	20240626	185400	134889332	1705	1705	1705	1705	0
34	20240626	185300	134889332	1705	1705	1705	1705	0
35	20240626	185200	134889332	1705	1705	1705	1705	0
36	20240626	185100	134889332	1705	1705	1705	1705	0
37	20240626	185000	134889332	1705	1705	1705	1705	0
38	20240626	184900	134889332	1705	1705	1705	1705	0
39	20240626	184800	134889332	1705	1705	1705	1705	0
40	20240626	184700	134889332	1705	1705	1705	1705	0
41	20240626	184600	134889332	1705	1705	1705	1705	0
42	20240626	184500	134889332	1705	1705	1705	1705	0
43	20240626	184400	134889332	1705	1705	1705	1705	0
44	20240626	184300	134889332	1705	1705	1705	1705	0
45	20240626	184200	134889332	1705	1705	1705	1705	0
46	20240626	184100	134889332	1705	1705	1705	1705	0
47	20240626	184000	134889332	1705	1705	1705	1705	0
48	20240626	183900	134889332	1705	1705	1705	1705	0
49	20240626	183800	134889332	1705	1705	1705	1705	0
50	20240626	183700	134889332	1705	1705	1705	1705	0
51	20240626	183600	134889332	1705	1705	1705	1705	0
52	20240626	183500	134889332	1705	1705	1705	1705	0
53	20240626	183400	134889332	1705	1705	1705	1705	0
54	20240626	183300	134889332	1705	1705	1705	1705	0
55	20240626	183200	134889332	1705	1705	1705	1705	0
56	20240626	183100	134889332	1705	1705	1705	1705	0
57	20240626	183000	134889332	1705	1705	1705	1705	0
58	20240626	182900	134889332	1705	1705	1705	1705	0
59	20240626	182800	134889332	1705	1705	1705	1705	0
60	20240626	182700	134889332	1705	1705	1705	1705	0
61	20240626	182600	134889332	1705	1705	1705	1705	0
62	20240626	182500	134889332	1705	1705	1705	1705	510
63	20240626	182400	134889332	1705	1705	1705	1705	0
64	20240626	182300	134889332	1705	1705	1705	1705	0
65	20240626	182200	134889332	1705	1705	1705	1705	0
66	20240626	182100	134889332	1705	1705	1705	1705	0
67	20240626	182000	134889332	1705	1705	1705	1705	0
68	20240626	181900	134889332	1705	1705	1705	1705	0
69	20240626	181800	134889332	1705	1705	1705	1705	0
70	20240626	181700	134889332	1705	1705	1705	1705	0
71	20240626	181600	134889332	1705	1705	1705	1705	0
72	20240626	181500	134889332	1705	1705	1705	1705	0
73	20240626	181400	134889332	1705	1705	1705	1705	0
74	20240626	181300	134889332	1705	1705	1705	1705	0
75	20240626	181200	134889332	1705	1705	1705	1705	0
76	20240626	181100	134889332	1705	1705	1705	1705	0
77	20240626	181000	134889332	1705	1705	1705	1705	0
78	20240626	180900	134889332	1705	1705	1705	1705	0
79	20240626	180800	134889332	1705	1705	1705	1705	0
80	20240626	180700	134889332	1705	1705	1705	1705	0
81	20240626	180600	134889332	1705	1705	1705	1705	0
82	20240626	180500	134889332	1705	1705	1705	1705	0
83	20240626	180400	134889332	1705	1705	1705	1705	0
84	20240626	180300	134889332	1705	1705	1705	1705	0
85	20240626	180200	134889332	1705	1705	1705	1705	0
86	20240626	180100	134889332	1705	1705	1705	1705	0
87	20240626	180000	134889332	1705	1705	1705	1705	0
88	20240626	175900	134889332	1705	1705	1705	1705	0
89	20240626	175800	134889332	1705	1705	1705	1705	0
90	20240626	175700	134889332	1705	1705	1705	1705	0
91	20240626	175600	134889332	1705	1705	1705	1705	0
92	20240626	175500	134889332	1705	1705	1705	1705	510
93	20240626	175400	134889332	1705	1705	1705	1705	0
94	20240626	175300	134889332	1705	1705	1705	1705	0
95	20240626	175200	134889332	1705	1705	1705	1705	0
96	20240626	175100	134889332	1705	1705	1705	1705	0
97	20240626	175000	134889332	1705	1705	1705	1705	0
98	20240626	174900	134889332	1705	1705	1705	1705	0
99	20240626	174800	134889332	1705	1705	1705	1705	0
100	20240626	174700	134889332	1705	1705	1705	1705	0
101	20240626	174600	134889332	1705	1705	1705	1705	0
102	20240626	174500	134889332	1705	1705	1705	1705	0
103	20240626	174400	134889332	1705	1705	1705	1705	0
104	20240626	174300	134889332	1705	1705	1705	1705	0
105	20240626	174200	134889332	1705	1705	1705	1705	0
106	20240626	174100	134889332	1705	1705	1705	1705	0
107	20240626	174000	134889332	1705	1705	1705	1705	0
108	20240626	173900	134889332	1705	1705	1705	1705	0
109	20240626	173800	134889332	1705	1705	1705	1705	0
110	20240626	173700	134889332	1705	1705	1705	1705	0
111	20240626	173600	134889332	1705	1705	1705	1705	0
112	20240626	173500	134889332	1705	1705	1705	1705	0
113	20240626	173400	134889332	1705	1705	1705	1705	0
114	20240626	173300	134889332	1705	1705	1705	1705	0
115	20240626	173200	134889332	1705	1705	1705	1705	0
116	20240626	173100	134889332	1705	1705	1705	1705	0
117	20240626	173000	134889332	1705	1705	1705	1705	0
118	20240626	172900	134889332	1705	1705	1705	1705	0
119	20240626	172800	134889332	1705	1705	1705	1705	0
120	20240626	172700	134889332	1705	1705	1705	1705	0
121	20240626	172600	134889332	1705	1705	1705	1705	0
122	20240626	172500	134889332	1705	1705	1705	1705	510
123	20240626	172400	134889332	1705	1705	1705	1705	0
124	20240626	172300	134889332	1705	1705	1705	1705	0
125	20240626	172200	134889332	1705	1705	1705	1705	0
126	20240626	172100	134889332	1705	1705	1705	1705	0
127	20240626	172000	134889332	1705	1705	1705	1705	0
128	20240626	171900	134889332	1705	1705	1705	1705	0
129	20240626	171800	134889332	1705	1705	1705	1705	0
130	20240626	171700	134889332	1705	1705	1705	1705	0
131	20240626	171600	134889332	1705	1705	1705	1705	0
132	20240626	171500	134889332	1705	1705	1705	1705	0
133	20240626	171400	134889332	1705	1705	1705	1705	0
134	20240626	171300	134889332	1705	1705	1705	1705	0
135	20240626	171200	134889332	1705	1705	1705	1705	0
136	20240626	171100	134889332	1705	1705	1705	1705	0
137	20240626	171000	134889332	1705	1705	1705	1705	0
138	20240626	170900	134889332	1705	1705	1705	1705	0
139	20240626	170800	134889332	1705	1705	1705	1705	0
140	20240626	170700	134889332	1705	1705	1705	1705	0
141	20240626	170600	134889332	1705	1705	1705	1705	0
142	20240626	170500	134889332	1705	1705	1705	1705	0
143	20240626	170400	134889332	1705	1705	1705	1705	0
144	20240626	170300	134889332	1705	1705	1705	1705	0
145	20240626	170200	134889332	1705	1705	1705	1705	0
146	20240626	170100	134889332	1705	1705	1705	1705	0
147	20240626	170000	134889332	1705	1705	1705	1705	0
148	20240626	165900	134889332	1705	1705	1705	1705	0
149	20240626	165800	134889332	1705	1705	1705	1705	0
150	20240626	165700	134889332	1705	1705	1705	1705	0
151	20240626	165600	134889332	1705	1705	1705	1705	0
152	20240626	165500	134889332	1705	1705	1705	1705	510
153	20240626	165400	134889332	1705	1705	1705	1705	0
154	20240626	165300	134889332	1705	1705	1705	1705	0
155	20240626	165200	134889332	1705	1705	1705	1705	0
156	20240626	165100	134889332	1705	1705	1705	1705	0
157	20240626	165000	134889332	1705	1705	1705	1705	0
158	20240626	164900	134889332	1705	1705	1705	1705	0
159	20240626	164800	134889332	1705	1705	1705	1705	0
160	20240626	164700	134889332	1705	1705	1705	1705	0
161	20240626	164600	134889332	1705	1705	1705	1705	0
162	20240626	164500	134889332	1705	1705	1705	1705	0
163	20240626	164400	134889332	1705	1705	1705	1705	0
164	20240626	164300	134889332	1705	1705	1705	1705	0
165	20240626	164200	134889332	1705	1705	1705	1705	0
166	20240626	164100	134889332	1705	1705	1705	1705	0
167	20240626	164000	134889332	1705	1705	1705	1705	0
168	20240626	163900	134889332	1705	1705	1705	1705	0
169	20240626	163800	134889332	1705	1705	1705	1705	0
170	20240626	163700	134889332	1705	1705	1705	1705	0
171	20240626	163600	134889332	1705	1705	1705	1705	0
172	20240626	163500	134889332	1705	1705	1705	1705	0
173	20240626	163400	134889332	1705	1705	1705	1705	0
174	20240626	163300	134889332	1705	1705	1705	1705	0
175	20240626	163200	134889332	1705	1705	1705	1705	0
176	20240626	163100	134889332	1705	1705	1705	1705	0
177	20240626	163000	134889332	1705	1705	1705	1705	0
178	20240626	162900	134889332	1705	1705	1705	1705	0
179	20240626	162800	134889332	1705	1705	1705	1705	0
180	20240626	162700	134889332	1705	1705	1705	1705	0
181	20240626	162600	134889332	1705	1705	1705	1705	0
182	20240626	162500	134889332	1705	1705	1705	1705	510
183	20240626	162400	134889332	1705	1705	1705	1705	0
184	20240626	162300	134889332	1705	1705	1705	1705	0
185	20240626	162200	134889332	1705	1705	1705	1705	0
186	20240626	162100	134889332	1705	1705	1705	1705	0
187	20240626	162000	134889332	1705	1705	1705	1705	0
188	20240626	161900	134889332	1705	1705	1705	1705	0
189	20240626	161800	134889332	1705	1705	1705	1705	0
190	20240626	161700	134889332	1705	1705	1705	1705	0
191	20240626	161600	134889332	1705	1705	1705	1705	0
192	20240626	161500	134889332	1705	1705	1705	1705	0
193	20240626	161400	134889332	1705	1705	1705	1705	0
194	20240626	161300	134889332	1705	1705	1705	1705	0
195	20240626	161200	134889332	1705	1705	1705	1705	0
196	20240626	161100	134889332	1705	1705	1705	1705	0
197	20240626	161000	134889332	1705	1705	1705	1705	0
198	20240626	160900	134889332	1705	1705	1705	1705	0
199	20240626	160800	134889332	1705	1705	1705	1705	0
200	20240626	160700	134889332	1705	1705	1705	1705	0
201	20240626	160600	134889332	1705	1705	1705	1705	0
202	20240626	160500	134889332	1705	1705	1705	1705	0
203	20240626	160400	134889332	1705	1705	1705	1705	0
204	20240626	160300	134889332	1705	1705	1705	1705	0
205	20240626	160200	134889332	1705	1705	1705	1705	0
206	20240626	160100	134889332	1705	1705	1705	1705	0
207	20240626	160000	134889332	1705	1705	1705	1705	0
208	20240626	155900	134889332	1705	1705	1705	1705	0
209	20240626	155800	134889332	1705	1705	1705	1705	0
210	20240626	155700	134889332	1705	1705	1705	1705	0
211	20240626	155600	134889332	1705	1705	1705	1705	0
212	20240626	155500	134889332	1705	1705	1705	1705	510
213	20240626	155400	134889332	1705	1705	1705	1705	0
214	20240626	155300	134889332	1705	1705	1705	1705	0
215	20240626	155200	134889332	1705	1705	1705	1705	0
216	20240626	155100	134889332	1705	1705	1705	1705	0
217	20240626	155000	134889332	1705	1705	1705	1705	0
218	20240626	154900	134889332	1705	1705	1705	1705	0
219	20240626	154800	134889332	1705	1705	1705	1705	0
220	20240626	154700	134889332	1705	1705	1705	1705	0
221	20240626	154600	134889332	1705	1705	1705	1705	0
222	20240626	154500	134889332	1705	1705	1705	1705	0
223	20240626	154400	134889332	1705	1705	1705	1705	0
224	20240626	154300	134889332	1705	1705	1705	1705	0
225	20240626	154200	134889332	1705	1705	1705	1705	0
226	20240626	154100	134889332	1705	1705	1705	1705	0
227	20240626	154000	134889332	1705	1705	1705	1705	0
228	20240626	153900	134889332	1705	1705	1705	1705	0
229	20240626	153800	134889332	1705	1705	1705	1705	0
230	20240626	153700	134889332	1705	1705	1705	1705	0
231	20240626	153600	134889332	1705	1705	1705	1705	0
232	20240626	153500	134889332	1705	1705	1705	1705	0
233	20240626	153400	134889332	1705	1705	1705	1705	0
234	20240626	153300	134889332	1705	1705	1705	1705	0
235	20240626	153200	134889332	1705	1705	1705	1705	0
236	20240626	153100	134889332	1705	1705	1705	1705	0
237	20240626	153000	134889332	1705	1705	1705	1705	510
238	20240626	152900	134019782	1701	1701	1701	1701	0
239	20240626	152800	134019782	1701	1701	1701	1701	0
240	20240626	152700	134019782	1701	1701	1701	1701	0
241	20240626	152600	134019782	1701	1701	1701	1701	0
242	20240626	152500	134019782	1701	1701	1701	1701	0
243	20240626	152400	134019782	1701	1701	1701	1701	0
244	20240626	152300	134019782	1701	1701	1701	1701	0
245	20240626	152200	134019782	1701	1701	1701	1701	0
246	20240626	152100	134019782	1701	1701	1701	1701	0
247	20240626	152000	134019782	1701	1701	1701	1701	0
248	20240626	151900	134019782	1701	1701	1701	1701	3
249	20240626	151800	134014679	1701	1701	1701	1701	0
250	20240626	151700	134014679	1701	1701	1701	1701	0
251	20240626	151600	134014679	1701	1701	1701	1701	500
252	20240626	151500	133164179	1701	1701	1701	1701	846
253	20240626	151400	131725133	1701	1701	1701	1701	0
254	20240626	151300	131725133	1701	1701	1701	1701	0
255	20240626	151200	131725133	1701	1701	1701	1701	0
256	20240626	151100	131725133	1701	1701	1701	1701	0
257	20240626	151000	131725133	1701	1701	1701	1701	0
258	20240626	150900	131725133	1701	1701	1701	1701	0
259	20240626	150800	131725133	1701	1701	1701	1701	0
260	20240626	150700	131725133	1701	1701	1701	1701	0
261	20240626	150600	131725133	1701	1701	1701	1701	0
262	20240626	150500	131725133	1701	1701	1701	1701	0
263	20240626	150400	131725133	1701	1701	1701	1701	0
264	20240626	150300	131725133	1701	1701	1701	1701	0
265	20240626	150200	131725133	1701	1701	1701	1701	0
266	20240626	150100	131725133	1701	1701	1701	1701	0
267	20240626	150000	131725133	1701	1701	1701	1701	0
268	20240626	145900	131725133	1701	1701	1701	1701	1
269	20240626	145800	131723432	1702	1702	1702	1702	30
270	20240626	145700	131672372	1701	1701	1701	1701	1090
271	20240626	145600	129818282	1701	1701	1701	1701	0
272	20240626	145500	129818282	1701	1701	1701	1701	0
273	20240626	145400	129818282	1701	1701	1701	1701	226
274	20240626	145300	129433856	1701	1701	1701	1701	0
275	20240626	145200	129433856	1701	1701	1701	1701	0
276	20240626	145100	129433856	1701	1701	1701	1701	1022
277	20240626	145000	127695434	1701	1701	1701	1701	660
278	20240626	144900	126572774	1701	1701	1701	1701	0
279	20240626	144800	126572774	1701	1701	1702	1701	70
280	20240626	144700	126453637	1701	1701	1701	1701	0
281	20240626	144600	126453637	1701	1701	1701	1701	0
282	20240626	144500	126453637	1701	1701	1701	1701	0
283	20240626	144400	126453637	1701	1701	1701	1701	0
284	20240626	144300	126453637	1701	1701	1701	1701	0
285	20240626	144200	126453637	1701	1701	1701	1701	0
286	20240626	144100	126453637	1701	1701	1701	1701	0
287	20240626	144000	126453637	1701	1701	1701	1701	0
288	20240626	143900	126453637	1701	1701	1701	1701	0
289	20240626	143800	126453637	1701	1701	1701	1701	0
290	20240626	143700	126453637	1701	1701	1701	1701	0
291	20240626	143600	126453637	1701	1701	1701	1701	0
292	20240626	143500	126453637	1701	1701	1701	1701	0
293	20240626	143400	126453637	1701	1701	1701	1701	0
294	20240626	143300	126453637	1701	1701	1701	1701	0
295	20240626	143200	126453637	1701	1701	1701	1701	0
296	20240626	143100	126453637	1701	1702	1702	1701	91
297	20240626	143000	126298756	1702	1702	1702	1702	0
298	20240626	142900	126298756	1702	1701	1702	1701	178
299	20240626	142800	125995802	1701	1701	1701	1701	0
300	20240626	142700	125995802	1701	1701	1701	1701	0
301	20240626	142600	125995802	1701	1701	1701	1701	5
302	20240626	142500	125987297	1701	1701	1701	1701	0
303	20240626	142400	125987297	1701	1702	1702	1701	2
304	20240626	142300	125983894	1701	1701	1701	1701	0
305	20240626	142200	125983894	1701	1701	1701	1701	0
306	20240626	142100	125983894	1701	1701	1701	1701	0
307	20240626	142000	125983894	1701	1701	1701	1701	0
308	20240626	141900	125983894	1701	1701	1701	1701	0
309	20240626	141800	125983894	1701	1701	1701	1701	0
310	20240626	141700	125983894	1701	1701	1701	1701	0
311	20240626	141600	125983894	1701	1701	1701	1701	0
312	20240626	141500	125983894	1701	1701	1701	1701	0
313	20240626	141400	125983894	1701	1701	1701	1701	0
314	20240626	141300	125983894	1701	1701	1701	1701	0
315	20240626	141200	125983894	1701	1701	1701	1701	0
316	20240626	141100	125983894	1701	1701	1701	1701	0
317	20240626	141000	125983894	1701	1701	1701	1701	0
318	20240626	140900	125983894	1701	1701	1701	1701	1
319	20240626	140800	125982193	1701	1701	1701	1701	0
320	20240626	140700	125982193	1701	1701	1701	1701	11583
321	20240626	140600	106279510	1701	1701	1701	1701	0
322	20240626	140500	106279510	1701	1701	1701	1701	0
323	20240626	140400	106279510	1701	1701	1701	1701	0
324	20240626	140300	106279510	1701	1701	1701	1701	0
325	20240626	140200	106279510	1701	1701	1701	1701	0
326	20240626	140100	106279510	1701	1701	1701	1701	0
327	20240626	140000	106279510	1701	1701	1701	1701	0
328	20240626	135900	106279510	1701	1701	1701	1701	0
329	20240626	135800	106279510	1701	1701	1701	1701	2500
330	20240626	135700	102027010	1701	1701	1701	1701	0
331	20240626	135600	102027010	1701	1701	1701	1701	0
332	20240626	135500	102027010	1701	1701	1701	1701	0
333	20240626	135400	102027010	1701	1701	1701	1701	0
334	20240626	135300	102027010	1701	1701	1701	1701	0
335	20240626	135200	102027010	1701	1701	1701	1701	0
336	20240626	135100	102027010	1701	1701	1701	1701	0
337	20240626	135000	102027010	1701	1701	1701	1701	0
338	20240626	134900	102027010	1701	1701	1701	1701	0
339	20240626	134800	102027010	1701	1701	1701	1701	1
340	20240626	134700	102025309	1702	1691	1702	1691	22480
341	20240626	134600	63792673	1689	1689	1689	1689	0
342	20240626	134500	63792673	1689	1689	1689	1689	0
343	20240626	134400	63792673	1689	1689	1689	1689	0
344	20240626	134300	63792673	1689	1689	1689	1689	116
345	20240626	134200	63596749	1689	1689	1689	1689	0
346	20240626	134100	63596749	1689	1689	1689	1689	0
347	20240626	134000	63596749	1689	1689	1689	1689	0
348	20240626	133900	63596749	1689	1689	1689	1689	0
349	20240626	133800	63596749	1689	1689	1689	1689	0
350	20240626	133700	63596749	1689	1689	1689	1689	0
351	20240626	133600	63596749	1689	1689	1689	1689	0
352	20240626	133500	63596749	1689	1689	1689	1689	0
353	20240626	133400	63596749	1689	1689	1689	1689	0
354	20240626	133300	63596749	1689	1689	1689	1689	0
355	20240626	133200	63596749	1689	1689	1689	1689	2
356	20240626	133100	63593371	1691	1691	1691	1691	50
357	20240626	133000	63508821	1691	1691	1691	1691	0
358	20240626	132900	63508821	1691	1691	1691	1691	0
359	20240626	132800	63508821	1691	1691	1691	1691	100
360	20240626	132700	63339721	1688	1688	1688	1688	0
361	20240626	132600	63339721	1688	1688	1688	1688	0
362	20240626	132500	63339721	1688	1688	1688	1688	0
363	20240626	132400	63339721	1688	1688	1688	1688	0
364	20240626	132300	63339721	1688	1689	1689	1688	3208
365	20240626	132200	57922546	1689	1689	1689	1689	0
366	20240626	132100	57922546	1689	1691	1691	1689	603
367	20240626	132000	56903481	1689	1689	1689	1689	0
368	20240626	131900	56903481	1689	1689	1689	1689	0
369	20240626	131800	56903481	1689	1689	1689	1689	0
370	20240626	131700	56903481	1689	1689	1689	1689	0
371	20240626	131600	56903481	1689	1689	1689	1689	0
372	20240626	131500	56903481	1689	1689	1689	1689	0
373	20240626	131400	56903481	1689	1690	1690	1689	648
374	20240626	131300	55808362	1689	1691	1691	1689	207
375	20240626	131200	55458497	1691	1691	1691	1691	0
376	20240626	131100	55458497	1691	1691	1691	1691	0
377	20240626	131000	55458497	1691	1691	1691	1691	0
378	20240626	130900	55458497	1691	1691	1691	1691	0
379	20240626	130800	55458497	1691	1691	1691	1691	0
380	20240626	130700	55458497	1691	1691	1691	1691	0
381	20240626	130600	55458497	1691	1691	1691	1691	0
382	20240626	130500	55458497	1691	1691	1691	1691	0
383	20240626	130400	55458497	1691	1691	1691	1691	0
384	20240626	130300	55458497	1691	1691	1691	1691	5
385	20240626	130200	55450042	1690	1690	1690	1690	0
386	20240626	130100	55450042	1690	1690	1690	1690	0
387	20240626	130000	55450042	1690	1690	1690	1690	0
388	20240626	125900	55450042	1690	1690	1690	1690	0
389	20240626	125800	55450042	1690	1690	1690	1690	0
390	20240626	125700	55450042	1690	1690	1690	1690	0
391	20240626	125600	55450042	1690	1690	1690	1690	0
392	20240626	125500	55450042	1690	1690	1690	1690	0
393	20240626	125400	55450042	1690	1690	1690	1690	0
394	20240626	125300	55450042	1690	1690	1690	1690	0
395	20240626	125200	55450042	1690	1690	1690	1690	0
396	20240626	125100	55450042	1690	1690	1690	1690	0
397	20240626	125000	55450042	1690	1690	1690	1690	0
398	20240626	124900	55450042	1690	1690	1690	1690	0
399	20240626	124800	55450042	1690	1690	1690	1690	0
400	20240626	124700	55450042	1690	1690	1690	1690	0
401	20240626	124600	55450042	1690	1690	1690	1690	0
402	20240626	124500	55450042	1690	1690	1690	1690	0
403	20240626	124400	55450042	1690	1690	1690	1690	0
404	20240626	124300	55450042	1690	1690	1690	1690	0
405	20240626	124200	55450042	1690	1690	1690	1690	0
406	20240626	124100	55450042	1690	1690	1690	1690	0
407	20240626	124000	55450042	1690	1690	1690	1690	0
408	20240626	123900	55450042	1690	1690	1690	1690	0
409	20240626	123800	55450042	1690	1690	1690	1690	0
410	20240626	123700	55450042	1690	1690	1690	1690	0
411	20240626	123600	55450042	1690	1690	1690	1690	0
412	20240626	123500	55450042	1690	1690	1690	1690	0
413	20240626	123400	55450042	1690	1690	1690	1690	0
414	20240626	123300	55450042	1690	1690	1690	1690	0
415	20240626	123200	55450042	1690	1690	1690	1690	0
416	20240626	123100	55450042	1690	1690	1690	1690	593
417	20240626	123000	54447872	1689	1689	1689	1689	0
418	20240626	122900	54447872	1689	1689	1689	1689	528
419	20240626	122800	53556080	1689	1689	1689	1689	0
420	20240626	122700	53556080	1689	1689	1689	1689	0
421	20240626	122600	53556080	1689	1689	1689	1689	0
422	20240626	122500	53556080	1689	1689	1689	1689	0
423	20240626	122400	53556080	1689	1689	1689	1689	0
424	20240626	122300	53556080	1689	1689	1689	1689	240
425	20240626	122200	53150720	1690	1691	1691	1690	705
426	20240626	122100	51959208	1691	1691	1691	1691	0
427	20240626	122000	51959208	1691	1691	1691	1691	0
428	20240626	121900	51959208	1691	1691	1691	1691	0
429	20240626	121800	51959208	1691	1691	1691	1691	0
430	20240626	121700	51959208	1691	1691	1691	1691	0
431	20240626	121600	51959208	1691	1691	1691	1691	0
432	20240626	121500	51959208	1691	1691	1691	1691	0
433	20240626	121400	51959208	1691	1691	1691	1691	0
434	20240626	121300	51959208	1691	1691	1691	1691	0
435	20240626	121200	51959208	1691	1691	1691	1691	0
436	20240626	121100	51959208	1691	1691	1691	1691	0
437	20240626	121000	51959208	1691	1691	1691	1691	0
438	20240626	120900	51959208	1691	1691	1691	1691	0
439	20240626	120800	51959208	1691	1691	1691	1691	0
440	20240626	120700	51959208	1691	1691	1691	1691	300
441	20240626	120600	51451908	1689	1689	1689	1689	0
442	20240626	120500	51451908	1689	1689	1689	1689	0
443	20240626	120400	51451908	1689	1689	1689	1689	0
444	20240626	120300	51451908	1689	1689	1689	1689	0
445	20240626	120200	51451908	1689	1689	1689	1689	0
446	20240626	120100	51451908	1689	1689	1689	1689	0
447	20240626	120000	51451908	1689	1689	1689	1689	0
448	20240626	115900	51451908	1689	1689	1689	1689	0
449	20240626	115800	51451908	1689	1689	1695	1689	489
450	20240626	115700	50623065	1696	1696	1696	1696	2
451	20240626	115600	50619673	1700	1700	1700	1700	0
452	20240626	115500	50619673	1700	1693	1700	1693	50
453	20240626	115400	50534732	1689	1689	1689	1689	0
454	20240626	115300	50534732	1689	1689	1689	1689	0
455	20240626	115200	50534732	1689	1689	1689	1689	0
456	20240626	115100	50534732	1689	1689	1689	1689	0
457	20240626	115000	50534732	1689	1689	1689	1689	0
458	20240626	114900	50534732	1689	1689	1689	1689	0
459	20240626	114800	50534732	1689	1689	1689	1689	0
460	20240626	114700	50534732	1689	1689	1689	1689	0
461	20240626	114600	50534732	1689	1689	1689	1689	0
462	20240626	114500	50534732	1689	1689	1689	1689	0
463	20240626	114400	50534732	1689	1689	1689	1689	1
464	20240626	114300	50533043	1689	1689	1689	1689	0
465	20240626	114200	50533043	1689	1689	1689	1689	0
466	20240626	114100	50533043	1689	1689	1689	1689	0
467	20240626	114000	50533043	1689	1689	1689	1689	0
468	20240626	113900	50533043	1689	1689	1689	1689	0
469	20240626	113800	50533043	1689	1689	1689	1689	0
470	20240626	113700	50533043	1689	1689	1689	1689	0
471	20240626	113600	50533043	1689	1689	1689	1689	0
472	20240626	113500	50533043	1689	1689	1689	1689	1
473	20240626	113400	50531354	1693	1693	1693	1693	1
474	20240626	113300	50529661	1689	1689	1689	1689	0
475	20240626	113200	50529661	1689	1689	1689	1689	0
476	20240626	113100	50529661	1689	1689	1689	1689	0
477	20240626	113000	50529661	1689	1689	1689	1689	0
478	20240626	112900	50529661	1689	1690	1690	1689	693
479	20240626	112800	49358492	1689	1689	1689	1689	0
480	20240626	112700	49358492	1689	1689	1689	1689	0
481	20240626	112600	49358492	1689	1689	1689	1689	0
482	20240626	112500	49358492	1689	1689	1689	1689	0
483	20240626	112400	49358492	1689	1689	1689	1689	0
484	20240626	112300	49358492	1689	1689	1689	1689	0
485	20240626	112200	49358492	1689	1689	1689	1689	0
486	20240626	112100	49358492	1689	1689	1689	1689	0
487	20240626	112000	49358492	1689	1689	1689	1689	0
488	20240626	111900	49358492	1689	1689	1689	1689	0
489	20240626	111800	49358492	1689	1689	1689	1689	0
490	20240626	111700	49358492	1689	1689	1689	1689	0
491	20240626	111600	49358492	1689	1689	1689	1689	0
492	20240626	111500	49358492	1689	1689	1689	1689	0
493	20240626	111400	49358492	1689	1689	1689	1689	0
494	20240626	111300	49358492	1689	1689	1689	1689	0
495	20240626	111200	49358492	1689	1689	1689	1689	0
496	20240626	111100	49358492	1689	1689	1689	1689	1
497	20240626	111000	49356803	1690	1690	1690	1690	0
498	20240626	110900	49356803	1690	1690	1690	1690	0
499	20240626	110800	49356803	1690	1690	1690	1690	0
500	20240626	110700	49356803	1690	1690	1690	1690	0
501	20240626	110600	49356803	1690	1690	1690	1690	0
502	20240626	110500	49356803	1690	1690	1690	1690	1000
503	20240626	110400	47666803	1690	1690	1690	1690	0
504	20240626	110300	47666803	1690	1690	1690	1690	0
505	20240626	110200	47666803	1690	1690	1690	1690	0
506	20240626	110100	47666803	1690	1690	1690	1690	150
507	20240626	110000	47413303	1690	1690	1690	1690	0
508	20240626	105900	47413303	1690	1690	1690	1690	0
509	20240626	105800	47413303	1690	1690	1690	1690	0
510	20240626	105700	47413303	1690	1690	1690	1690	0
511	20240626	105600	47413303	1690	1690	1690	1690	0
512	20240626	105500	47413303	1690	1690	1690	1690	30
513	20240626	105400	47362603	1690	1690	1690	1690	0
514	20240626	105300	47362603	1690	1690	1690	1690	0
515	20240626	105200	47362603	1690	1690	1690	1690	0
516	20240626	105100	47362603	1690	1690	1690	1690	0
517	20240626	105000	47362603	1690	1690	1690	1690	1
518	20240626	104900	47360913	1694	1694	1694	1694	1
519	20240626	104800	47359219	1690	1690	1690	1690	0
520	20240626	104700	47359219	1690	1690	1690	1690	0
521	20240626	104600	47359219	1690	1691	1691	1690	7
522	20240626	104500	47347383	1691	1691	1691	1691	0
523	20240626	104400	47347383	1691	1691	1691	1691	0
524	20240626	104300	47347383	1691	1691	1691	1691	0
525	20240626	104200	47347383	1691	1691	1691	1691	0
526	20240626	104100	47347383	1691	1691	1691	1691	0
527	20240626	104000	47347383	1691	1691	1691	1691	0
528	20240626	103900	47347383	1691	1691	1691	1691	0
529	20240626	103800	47347383	1691	1691	1691	1691	0
530	20240626	103700	47347383	1691	1691	1691	1691	0
531	20240626	103600	47347383	1691	1691	1691	1691	0
532	20240626	103500	47347383	1691	1691	1691	1691	0
533	20240626	103400	47347383	1691	1691	1691	1691	0
534	20240626	103300	47347383	1691	1691	1691	1691	0
535	20240626	103200	47347383	1691	1691	1691	1691	0
536	20240626	103100	47347383	1691	1691	1691	1691	0
537	20240626	103000	47347383	1691	1691	1691	1691	0
538	20240626	102900	47347383	1691	1691	1691	1691	0
539	20240626	102800	47347383	1691	1691	1691	1691	0
540	20240626	102700	47347383	1691	1691	1691	1691	0
541	20240626	102600	47347383	1691	1691	1691	1691	0
542	20240626	102500	47347383	1691	1691	1691	1691	0
543	20240626	102400	47347383	1691	1691	1691	1691	0
544	20240626	102300	47347383	1691	1691	1691	1691	0
545	20240626	102200	47347383	1691	1691	1691	1691	0
546	20240626	102100	47347383	1691	1691	1691	1691	0
547	20240626	102000	47347383	1691	1691	1691	1691	0
548	20240626	101900	47347383	1691	1691	1691	1691	0
549	20240626	101800	47347383	1691	1691	1691	1691	5
550	20240626	101700	47338928	1690	1690	1690	1690	0
551	20240626	101600	47338928	1690	1690	1690	1690	0
552	20240626	101500	47338928	1690	1690	1690	1690	0
553	20240626	101400	47338928	1690	1690	1690	1690	0
554	20240626	101300	47338928	1690	1690	1690	1690	0
555	20240626	101200	47338928	1690	1690	1690	1690	0
556	20240626	101100	47338928	1690	1690	1690	1690	0
557	20240626	101000	47338928	1690	1690	1690	1690	0
558	20240626	100900	47338928	1690	1690	1690	1690	0
559	20240626	100800	47338928	1690	1690	1690	1690	0
560	20240626	100700	47338928	1690	1690	1690	1690	0
561	20240626	100600	47338928	1690	1690	1690	1690	0
562	20240626	100500	47338928	1690	1690	1690	1690	0
563	20240626	100400	47338928	1690	1690	1690	1690	0
564	20240626	100300	47338928	1690	1690	1690	1690	0
565	20240626	100200	47338928	1690	1691	1691	1690	8
566	20240626	100100	47325401	1695	1695	1695	1695	0
567	20240626	100000	47325401	1695	1690	1695	1690	13
568	20240626	095900	47303373	1695	1693	1695	1690	134
569	20240626	095800	47076504	1690	1690	1690	1690	0
570	20240626	095700	47076504	1690	1690	1690	1690	1185
571	20240626	095600	45073854	1689	1689	1689	1689	0
572	20240626	095500	45073854	1689	1689	1689	1689	0
573	20240626	095400	45073854	1689	1689	1689	1689	0
574	20240626	095300	45073854	1689	1689	1689	1689	0
575	20240626	095200	45073854	1689	1691	1692	1689	887
576	20240626	095100	43573420	1691	1691	1691	1691	1
577	20240626	095000	43571729	1689	1689	1689	1689	0
578	20240626	094900	43571729	1689	1689	1689	1689	0
579	20240626	094800	43571729	1689	1689	1689	1689	0
580	20240626	094700	43571729	1689	1689	1689	1689	1
581	20240626	094600	43570040	1689	1689	1689	1689	692
582	20240626	094500	42401252	1689	1689	1689	1689	1
583	20240626	094400	42399563	1690	1690	1690	1690	1
584	20240626	094300	42397873	1693	1693	1693	1693	1
585	20240626	094200	42396180	1689	1695	1695	1689	462
586	20240626	094100	41613096	1699	1696	1700	1696	1182
587	20240626	094000	39608417	1700	1695	1700	1695	1242
588	20240626	093900	37501924	1695	1695	1695	1695	0
589	20240626	093800	37501924	1695	1694	1695	1694	10
590	20240626	093700	37484983	1694	1694	1694	1694	0
591	20240626	093600	37484983	1694	1690	1694	1690	5
592	20240626	093500	37476523	1694	1689	1694	1689	5
593	20240626	093400	37468068	1690	1686	1690	1685	9713
594	20240626	093300	21098176	1685	1685	1685	1685	0
595	20240626	093200	21098176	1685	1684	1689	1684	1623
596	20240626	093100	18357949	1685	1692	1692	1682	4226
597	20240626	093000	11231255	1685	1693	1696	1685	3495
598	20240626	092900	5335215	1690	1690	1690	1690	0
599	20240626	092800	5335215	1690	1690	1690	1690	0
600	20240626	092700	5335215	1690	1690	1690	1690	1
601	20240626	092600	5333525	1688	1689	1689	1688	3
602	20240626	092500	5328459	1689	1690	1690	1689	60
603	20240626	092400	5227099	1689	1689	1689	1689	1
604	20240626	092300	5225410	1687	1691	1691	1687	293
605	20240626	092200	4729953	1691	1691	1691	1691	0
606	20240626	092100	4729953	1691	1691	1691	1691	0
607	20240626	092000	4729953	1691	1691	1691	1691	0
608	20240626	091900	4729953	1691	1690	1691	1690	4
609	20240626	091800	4723191	1688	1688	1689	1687	883
610	20240626	091700	3233547	1686	1686	1686	1686	0
611	20240626	091600	3233547	1686	1686	1686	1686	1
612	20240626	091500	3231861	1689	1689	1689	1689	20
613	20240626	091400	3198081	1684	1687	1687	1684	543
614	20240626	091300	2282366	1687	1687	1687	1687	1
615	20240626	091200	2280679	1686	1687	1687	1686	261
616	20240626	091100	1840373	1687	1687	1687	1687	0
617	20240626	091000	1840373	1687	1689	1689	1687	15
618	20240626	090900	1815047	1690	1691	1691	1690	612
619	20240626	090800	780759	1692	1692	1692	1692	0
620	20240626	090700	780759	1692	1692	1692	1692	0
621	20240626	090600	780759	1692	1693	1693	1692	5
622	20240626	090500	772297	1693	1693	1693	1693	0
623	20240626	090400	772297	1693	1693	1693	1693	0
624	20240626	090300	772297	1693	1696	1696	1693	202
625	20240626	090200	430010	1694	1694	1694	1694	0
626	20240626	090100	430010	1694	1694	1694	1694	0
627	20240626	090000	430010	1694	1694	1694	1694	15