KissMeData/011330/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185700	597999970	1699	1699	1699	1699	734
3	20240626	185600	597999970	1699	1699	1699	1699	0
4	20240626	185500	597999970	1699	1699	1699	1699	0
5	20240626	185400	597999970	1699	1699	1699	1699	0
6	20240626	185300	597999970	1699	1699	1699	1699	0
7	20240626	185200	597999970	1699	1699	1699	1699	0
8	20240626	185100	597999970	1699	1699	1699	1699	0
9	20240626	185000	597999970	1699	1699	1699	1699	0
10	20240626	184900	597999970	1699	1699	1699	1699	0
11	20240626	184800	597999970	1699	1699	1699	1699	0
12	20240626	184700	597999970	1699	1699	1699	1699	0
13	20240626	184600	597999970	1699	1699	1699	1699	0
14	20240626	184500	597999970	1699	1699	1699	1699	0
15	20240626	184400	597999970	1699	1699	1699	1699	0
16	20240626	184300	597999970	1699	1699	1699	1699	0
17	20240626	184200	597999970	1699	1699	1699	1699	0
18	20240626	184100	597999970	1699	1699	1699	1699	0
19	20240626	184000	597999970	1699	1699	1699	1699	0
20	20240626	183900	597999970	1699	1699	1699	1699	0
21	20240626	183800	597999970	1699	1699	1699	1699	0
22	20240626	183700	597999970	1699	1699	1699	1699	0
23	20240626	183600	597999970	1699	1699	1699	1699	0
24	20240626	183500	597999970	1699	1699	1699	1699	0
25	20240626	183400	597999970	1699	1699	1699	1699	0
26	20240626	183300	597999970	1699	1699	1699	1699	0
27	20240626	183200	597999970	1699	1699	1699	1699	0
28	20240626	183100	597999970	1699	1699	1699	1699	0
29	20240626	183000	597999970	1699	1699	1699	1699	0
30	20240626	182900	597999970	1699	1699	1699	1699	0
31	20240626	182800	597999970	1699	1699	1699	1699	0
32	20240626	182700	597999970	1699	1699	1699	1699	734
33	20240626	182600	597999970	1699	1699	1699	1699	0
34	20240626	182500	597999970	1699	1699	1699	1699	0
35	20240626	182400	597999970	1699	1699	1699	1699	0
36	20240626	182300	597999970	1699	1699	1699	1699	0
37	20240626	182200	597999970	1699	1699	1699	1699	0
38	20240626	182100	597999970	1699	1699	1699	1699	0
39	20240626	182000	597999970	1699	1699	1699	1699	0
40	20240626	181900	597999970	1699	1699	1699	1699	0
41	20240626	181800	597999970	1699	1699	1699	1699	0
42	20240626	181700	597999970	1699	1699	1699	1699	0
43	20240626	181600	597999970	1699	1699	1699	1699	0
44	20240626	181500	597999970	1699	1699	1699	1699	0
45	20240626	181400	597999970	1699	1699	1699	1699	0
46	20240626	181300	597999970	1699	1699	1699	1699	0
47	20240626	181200	597999970	1699	1699	1699	1699	0
48	20240626	181100	597999970	1699	1699	1699	1699	0
49	20240626	181000	597999970	1699	1699	1699	1699	0
50	20240626	180900	597999970	1699	1699	1699	1699	0
51	20240626	180800	597999970	1699	1699	1699	1699	0
52	20240626	180700	597999970	1699	1699	1699	1699	0
53	20240626	180600	597999970	1699	1699	1699	1699	0
54	20240626	180500	597999970	1699	1699	1699	1699	0
55	20240626	180400	597999970	1699	1699	1699	1699	0
56	20240626	180300	597999970	1699	1699	1699	1699	0
57	20240626	180200	597999970	1699	1699	1699	1699	0
58	20240626	180100	597999970	1699	1699	1699	1699	0
59	20240626	180000	597999970	1699	1699	1699	1699	0
60	20240626	175900	597999970	1699	1699	1699	1699	0
61	20240626	175800	597999970	1699	1699	1699	1699	0
62	20240626	175700	597999970	1699	1699	1699	1699	734
63	20240626	175600	597999970	1699	1699	1699	1699	0
64	20240626	175500	597999970	1699	1699	1699	1699	0
65	20240626	175400	597999970	1699	1699	1699	1699	0
66	20240626	175300	597999970	1699	1699	1699	1699	0
67	20240626	175200	597999970	1699	1699	1699	1699	0
68	20240626	175100	597999970	1699	1699	1699	1699	0
69	20240626	175000	597999970	1699	1699	1699	1699	0
70	20240626	174900	597999970	1699	1699	1699	1699	0
71	20240626	174800	597999970	1699	1699	1699	1699	0
72	20240626	174700	597999970	1699	1699	1699	1699	0
73	20240626	174600	597999970	1699	1699	1699	1699	0
74	20240626	174500	597999970	1699	1699	1699	1699	0
75	20240626	174400	597999970	1699	1699	1699	1699	0
76	20240626	174300	597999970	1699	1699	1699	1699	0
77	20240626	174200	597999970	1699	1699	1699	1699	0
78	20240626	174100	597999970	1699	1699	1699	1699	0
79	20240626	174000	597999970	1699	1699	1699	1699	0
80	20240626	173900	597999970	1699	1699	1699	1699	0
81	20240626	173800	597999970	1699	1699	1699	1699	0
82	20240626	173700	597999970	1699	1699	1699	1699	0
83	20240626	173600	597999970	1699	1699	1699	1699	0
84	20240626	173500	597999970	1699	1699	1699	1699	0
85	20240626	173400	597999970	1699	1699	1699	1699	0
86	20240626	173300	597999970	1699	1699	1699	1699	0
87	20240626	173200	597999970	1699	1699	1699	1699	0
88	20240626	173100	597999970	1699	1699	1699	1699	0
89	20240626	173000	597999970	1699	1699	1699	1699	0
90	20240626	172900	597999970	1699	1699	1699	1699	0
91	20240626	172800	597999970	1699	1699	1699	1699	0
92	20240626	172700	597999970	1699	1699	1699	1699	734
93	20240626	172600	597999970	1699	1699	1699	1699	0
94	20240626	172500	597999970	1699	1699	1699	1699	0
95	20240626	172400	597999970	1699	1699	1699	1699	0
96	20240626	172300	597999970	1699	1699	1699	1699	0
97	20240626	172200	597999970	1699	1699	1699	1699	0
98	20240626	172100	597999970	1699	1699	1699	1699	0
99	20240626	172000	597999970	1699	1699	1699	1699	0
100	20240626	171900	597999970	1699	1699	1699	1699	0
101	20240626	171800	597999970	1699	1699	1699	1699	0
102	20240626	171700	597999970	1699	1699	1699	1699	0
103	20240626	171600	597999970	1699	1699	1699	1699	0
104	20240626	171500	597999970	1699	1699	1699	1699	0
105	20240626	171400	597999970	1699	1699	1699	1699	0
106	20240626	171300	597999970	1699	1699	1699	1699	0
107	20240626	171200	597999970	1699	1699	1699	1699	0
108	20240626	171100	597999970	1699	1699	1699	1699	0
109	20240626	171000	597999970	1699	1699	1699	1699	0
110	20240626	170900	597999970	1699	1699	1699	1699	0
111	20240626	170800	597999970	1699	1699	1699	1699	0
112	20240626	170700	597999970	1699	1699	1699	1699	0
113	20240626	170600	597999970	1699	1699	1699	1699	0
114	20240626	170500	597999970	1699	1699	1699	1699	0
115	20240626	170400	597999970	1699	1699	1699	1699	0
116	20240626	170300	597999970	1699	1699	1699	1699	0
117	20240626	170200	597999970	1699	1699	1699	1699	0
118	20240626	170100	597999970	1699	1699	1699	1699	0
119	20240626	170000	597999970	1699	1699	1699	1699	0
120	20240626	165900	597999970	1699	1699	1699	1699	0
121	20240626	165800	597999970	1699	1699	1699	1699	0
122	20240626	165700	597999970	1699	1699	1699	1699	734
123	20240626	165600	597999970	1699	1699	1699	1699	0
124	20240626	165500	597999970	1699	1699	1699	1699	0
125	20240626	165400	597999970	1699	1699	1699	1699	0
126	20240626	165300	597999970	1699	1699	1699	1699	0
127	20240626	165200	597999970	1699	1699	1699	1699	0
128	20240626	165100	597999970	1699	1699	1699	1699	0
129	20240626	165000	597999970	1699	1699	1699	1699	0
130	20240626	164900	597999970	1699	1699	1699	1699	0
131	20240626	164800	597999970	1699	1699	1699	1699	0
132	20240626	164700	597999970	1699	1699	1699	1699	0
133	20240626	164600	597999970	1699	1699	1699	1699	0
134	20240626	164500	597999970	1699	1699	1699	1699	0
135	20240626	164400	597999970	1699	1699	1699	1699	0
136	20240626	164300	597999970	1699	1699	1699	1699	0
137	20240626	164200	597999970	1699	1699	1699	1699	0
138	20240626	164100	597999970	1699	1699	1699	1699	0
139	20240626	164000	597999970	1699	1699	1699	1699	0
140	20240626	163900	597999970	1699	1699	1699	1699	0
141	20240626	163800	597999970	1699	1699	1699	1699	0
142	20240626	163700	597999970	1699	1699	1699	1699	0
143	20240626	163600	597999970	1699	1699	1699	1699	0
144	20240626	163500	597999970	1699	1699	1699	1699	0
145	20240626	163400	597999970	1699	1699	1699	1699	0
146	20240626	163300	597999970	1699	1699	1699	1699	0
147	20240626	163200	597999970	1699	1699	1699	1699	0
148	20240626	163100	597999970	1699	1699	1699	1699	0
149	20240626	163000	597999970	1699	1699	1699	1699	0
150	20240626	162900	597999970	1699	1699	1699	1699	0
151	20240626	162800	597999970	1699	1699	1699	1699	0
152	20240626	162700	597999970	1699	1699	1699	1699	734
153	20240626	162600	597999970	1699	1699	1699	1699	0
154	20240626	162500	597999970	1699	1699	1699	1699	0
155	20240626	162400	597999970	1699	1699	1699	1699	0
156	20240626	162300	597999970	1699	1699	1699	1699	0
157	20240626	162200	597999970	1699	1699	1699	1699	0
158	20240626	162100	597999970	1699	1699	1699	1699	0
159	20240626	162000	597999970	1699	1699	1699	1699	0
160	20240626	161900	597999970	1699	1699	1699	1699	0
161	20240626	161800	597999970	1699	1699	1699	1699	0
162	20240626	161700	597999970	1699	1699	1699	1699	0
163	20240626	161600	597999970	1699	1699	1699	1699	0
164	20240626	161500	597999970	1699	1699	1699	1699	0
165	20240626	161400	597999970	1699	1699	1699	1699	0
166	20240626	161300	597999970	1699	1699	1699	1699	0
167	20240626	161200	597999970	1699	1699	1699	1699	0
168	20240626	161100	597999970	1699	1699	1699	1699	0
169	20240626	161000	597999970	1699	1699	1699	1699	0
170	20240626	160900	597999970	1699	1699	1699	1699	0
171	20240626	160800	597999970	1699	1699	1699	1699	0
172	20240626	160700	597999970	1699	1699	1699	1699	0
173	20240626	160600	597999970	1699	1699	1699	1699	0
174	20240626	160500	597999970	1699	1699	1699	1699	0
175	20240626	160400	597999970	1699	1699	1699	1699	0
176	20240626	160300	597999970	1699	1699	1699	1699	0
177	20240626	160200	597999970	1699	1699	1699	1699	0
178	20240626	160100	597999970	1699	1699	1699	1699	0
179	20240626	160000	597999970	1699	1699	1699	1699	0
180	20240626	155900	597999970	1699	1699	1699	1699	0
181	20240626	155800	597999970	1699	1699	1699	1699	0
182	20240626	155700	597999970	1699	1699	1699	1699	734
183	20240626	155600	597999970	1699	1699	1699	1699	0
184	20240626	155500	597999970	1699	1699	1699	1699	0
185	20240626	155400	597999970	1699	1699	1699	1699	0
186	20240626	155300	597999970	1699	1699	1699	1699	0
187	20240626	155200	597999970	1699	1699	1699	1699	0
188	20240626	155100	597999970	1699	1699	1699	1699	0
189	20240626	155000	597999970	1699	1699	1699	1699	0
190	20240626	154900	597999970	1699	1699	1699	1699	0
191	20240626	154800	597999970	1699	1699	1699	1699	0
192	20240626	154700	597999970	1699	1699	1699	1699	0
193	20240626	154600	597999970	1699	1699	1699	1699	0
194	20240626	154500	597999970	1699	1699	1699	1699	0
195	20240626	154400	597999970	1699	1699	1699	1699	0
196	20240626	154300	597999970	1699	1699	1699	1699	0
197	20240626	154200	597999970	1699	1699	1699	1699	0
198	20240626	154100	597999970	1699	1699	1699	1699	0
199	20240626	154000	597999970	1699	1699	1699	1699	0
200	20240626	153900	597999970	1699	1699	1699	1699	0
201	20240626	153800	597999970	1699	1699	1699	1699	0
202	20240626	153700	597999970	1699	1699	1699	1699	0
203	20240626	153600	597999970	1699	1699	1699	1699	0
204	20240626	153500	597999970	1699	1699	1699	1699	0
205	20240626	153400	597999970	1699	1699	1699	1699	0
206	20240626	153300	597999970	1699	1699	1699	1699	0
207	20240626	153200	597999970	1699	1699	1699	1699	0
208	20240626	153100	597999970	1699	1699	1699	1699	0
209	20240626	153000	597999970	1699	1699	1699	1699	734
210	20240626	152900	596752904	1700	1700	1700	1700	0
211	20240626	152800	596752904	1700	1700	1700	1700	0
212	20240626	152700	596752904	1700	1700	1700	1700	0
213	20240626	152600	596752904	1700	1700	1700	1700	0
214	20240626	152500	596752904	1700	1700	1700	1700	0
215	20240626	152400	596752904	1700	1700	1700	1700	0
216	20240626	152300	596752904	1700	1700	1700	1700	0
217	20240626	152200	596752904	1700	1700	1700	1700	0
218	20240626	152100	596752904	1700	1700	1700	1700	0
219	20240626	152000	596752904	1700	1700	1700	1700	0
220	20240626	151900	596752904	1700	1700	1700	1700	0
221	20240626	151800	596752904	1700	1700	1700	1700	0
222	20240626	151700	596752904	1700	1700	1700	1700	0
223	20240626	151600	596752904	1700	1700	1700	1700	0
224	20240626	151500	596752904	1700	1700	1700	1700	0
225	20240626	151400	596752904	1700	1700	1700	1700	606
226	20240626	151300	595722704	1698	1698	1698	1698	1426
227	20240626	151200	593301356	1701	1701	1701	1701	0
228	20240626	151100	593301356	1701	1701	1701	1701	0
229	20240626	151000	593301356	1701	1701	1701	1701	0
230	20240626	150900	593301356	1701	1701	1701	1701	36
231	20240626	150800	593240120	1700	1699	1700	1697	62301
232	20240626	150700	487449251	1699	1699	1699	1699	0
233	20240626	150600	487449251	1699	1699	1699	1699	0
234	20240626	150500	487449251	1699	1699	1699	1699	0
235	20240626	150400	487449251	1699	1699	1699	1699	0
236	20240626	150300	487449251	1699	1699	1699	1699	10
237	20240626	150200	487432261	1699	1699	1699	1699	0
238	20240626	150100	487432261	1699	1699	1699	1699	0
239	20240626	150000	487432261	1699	1699	1699	1699	6
240	20240626	145900	487422067	1700	1700	1700	1700	0
241	20240626	145800	487422067	1700	1700	1700	1700	0
242	20240626	145700	487422067	1700	1700	1700	1700	0
243	20240626	145600	487422067	1700	1700	1700	1700	6
244	20240626	145500	487411867	1699	1699	1699	1699	0
245	20240626	145400	487411867	1699	1699	1699	1699	0
246	20240626	145300	487411867	1699	1699	1699	1699	101
247	20240626	145200	487240268	1699	1699	1699	1699	2438
248	20240626	145100	483098106	1700	1700	1700	1700	0
249	20240626	145000	483098106	1700	1700	1700	1700	0
250	20240626	144900	483098106	1700	1700	1700	1700	0
251	20240626	144800	483098106	1700	1700	1700	1700	0
252	20240626	144700	483098106	1700	1700	1700	1700	81
253	20240626	144600	482960406	1700	1700	1700	1700	10
254	20240626	144500	482943406	1700	1700	1700	1700	0
255	20240626	144400	482943406	1700	1700	1700	1700	600
256	20240626	144300	481923406	1700	1700	1700	1700	200
257	20240626	144200	481583406	1700	1700	1700	1700	0
258	20240626	144100	481583406	1700	1700	1700	1700	0
259	20240626	144000	481583406	1700	1700	1700	1700	1000
260	20240626	143900	479883406	1700	1700	1700	1700	0
261	20240626	143800	479883406	1700	1700	1700	1700	0
262	20240626	143700	479883406	1700	1700	1700	1700	0
263	20240626	143600	479883406	1700	1700	1700	1700	0
264	20240626	143500	479883406	1700	1700	1700	1700	0
265	20240626	143400	479883406	1700	1700	1700	1700	0
266	20240626	143300	479883406	1700	1700	1700	1700	0
267	20240626	143200	479883406	1700	1700	1700	1700	200
268	20240626	143100	479543406	1700	1700	1700	1700	0
269	20240626	143000	479543406	1700	1700	1700	1700	471
270	20240626	142900	478742706	1700	1700	1700	1700	0
271	20240626	142800	478742706	1700	1700	1700	1700	0
272	20240626	142700	478742706	1700	1700	1700	1700	0
273	20240626	142600	478742706	1700	1700	1700	1700	0
274	20240626	142500	478742706	1700	1700	1700	1700	5004
275	20240626	142400	470235906	1700	1700	1700	1700	4996
276	20240626	142300	461742706	1700	1700	1700	1700	1506
277	20240626	142200	459182506	1700	1700	1700	1700	10
278	20240626	142100	459165506	1700	1700	1700	1700	0
279	20240626	142000	459165506	1700	1700	1700	1700	25
280	20240626	141900	459123006	1700	1700	1700	1700	3459
281	20240626	141800	453242706	1700	1700	1700	1700	6389
282	20240626	141700	442381406	1700	1700	1700	1700	5006
283	20240626	141600	433871206	1700	1700	1700	1700	0
284	20240626	141500	433871206	1700	1700	1700	1700	0
285	20240626	141400	433871206	1700	1700	1700	1700	0
286	20240626	141300	433871206	1700	1700	1700	1700	0
287	20240626	141200	433871206	1700	1700	1700	1700	0
288	20240626	141100	433871206	1700	1700	1700	1700	0
289	20240626	141000	433871206	1700	1700	1700	1700	172
290	20240626	140900	433578806	1700	1700	1700	1700	4828
291	20240626	140800	425371206	1700	1700	1700	1700	0
292	20240626	140700	425371206	1700	1700	1700	1700	0
293	20240626	140600	425371206	1700	1700	1700	1700	0
294	20240626	140500	425371206	1700	1700	1700	1700	0
295	20240626	140400	425371206	1700	1700	1700	1700	5000
296	20240626	140300	416871206	1700	1700	1700	1700	0
297	20240626	140200	416871206	1700	1700	1700	1700	0
298	20240626	140100	416871206	1700	1700	1700	1700	0
299	20240626	140000	416871206	1700	1700	1700	1700	0
300	20240626	135900	416871206	1700	1700	1700	1700	0
301	20240626	135800	416871206	1700	1700	1700	1700	0
302	20240626	135700	416871206	1700	1700	1700	1700	0
303	20240626	135600	416871206	1700	1700	1700	1700	0
304	20240626	135500	416871206	1700	1700	1700	1700	0
305	20240626	135400	416871206	1700	1701	1701	1700	5000
306	20240626	135300	408370710	1704	1704	1704	1704	0
307	20240626	135200	408370710	1704	1704	1704	1704	0
308	20240626	135100	408370710	1704	1704	1704	1704	0
309	20240626	135000	408370710	1704	1704	1704	1704	0
310	20240626	134900	408370710	1704	1704	1704	1704	0
311	20240626	134800	408370710	1704	1704	1704	1704	0
312	20240626	134700	408370710	1704	1704	1704	1704	0
313	20240626	134600	408370710	1704	1704	1704	1704	0
314	20240626	134500	408370710	1704	1704	1704	1704	0
315	20240626	134400	408370710	1704	1704	1704	1704	0
316	20240626	134300	408370710	1704	1704	1704	1704	24
317	20240626	134200	408329814	1704	1702	1704	1702	1441
318	20240626	134100	405876350	1700	1700	1700	1700	0
319	20240626	134000	405876350	1700	1700	1700	1700	0
320	20240626	133900	405876350	1700	1700	1700	1700	0
321	20240626	133800	405876350	1700	1701	1701	1700	5000
322	20240626	133700	397375797	1700	1700	1700	1700	0
323	20240626	133600	397375797	1700	1700	1700	1700	0
324	20240626	133500	397375797	1700	1701	1701	1700	10000
325	20240626	133400	380375274	1701	1701	1701	1701	80
326	20240626	133300	380239194	1700	1701	1701	1700	5000
327	20240626	133200	371739145	1700	1700	1700	1700	0
328	20240626	133100	371739145	1700	1700	1700	1700	0
329	20240626	133000	371739145	1700	1700	1700	1700	0
330	20240626	132900	371739145	1700	1700	1700	1700	3601
331	20240626	132800	365617445	1705	1705	1705	1705	0
332	20240626	132700	365617445	1705	1704	1705	1704	60
333	20240626	132600	365515147	1705	1705	1705	1705	0
334	20240626	132500	365515147	1705	1705	1705	1705	0
335	20240626	132400	365515147	1705	1705	1705	1705	0
336	20240626	132300	365515147	1705	1704	1705	1704	145
337	20240626	132200	365267923	1700	1700	1700	1700	0
338	20240626	132100	365267923	1700	1700	1700	1700	1
339	20240626	132000	365266223	1700	1700	1700	1700	0
340	20240626	131900	365266223	1700	1700	1700	1700	0
341	20240626	131800	365266223	1700	1700	1700	1700	0
342	20240626	131700	365266223	1700	1700	1700	1700	1399
343	20240626	131600	362887923	1705	1705	1705	1705	0
344	20240626	131500	362887923	1705	1705	1705	1705	0
345	20240626	131400	362887923	1705	1705	1705	1705	0
346	20240626	131300	362887923	1705	1705	1705	1705	0
347	20240626	131200	362887923	1705	1705	1705	1705	0
348	20240626	131100	362887923	1705	1705	1705	1705	0
349	20240626	131000	362887923	1705	1705	1705	1705	0
350	20240626	130900	362887923	1705	1705	1705	1705	0
351	20240626	130800	362887923	1705	1705	1705	1705	1
352	20240626	130700	362886218	1700	1700	1700	1700	2352
353	20240626	130600	358887818	1705	1705	1705	1705	0
354	20240626	130500	358887818	1705	1705	1705	1705	0
355	20240626	130400	358887818	1705	1705	1705	1705	20
356	20240626	130300	358853718	1705	1705	1705	1705	2
357	20240626	130200	358850308	1706	1706	1706	1706	0
358	20240626	130100	358850308	1706	1706	1706	1706	0
359	20240626	130000	358850308	1706	1706	1706	1706	1
360	20240626	125900	358848602	1702	1702	1702	1702	5000
361	20240626	125800	350338602	1707	1707	1707	1707	0
362	20240626	125700	350338602	1707	1707	1707	1707	0
363	20240626	125600	350338602	1707	1706	1707	1706	6697
364	20240626	125500	338912087	1706	1705	1706	1705	11170
365	20240626	125400	319861407	1705	1705	1705	1705	0
366	20240626	125300	319861407	1705	1705	1705	1705	0
367	20240626	125200	319861407	1705	1705	1705	1705	0
368	20240626	125100	319861407	1705	1705	1705	1705	0
369	20240626	125000	319861407	1705	1705	1705	1705	0
370	20240626	124900	319861407	1705	1705	1705	1705	0
371	20240626	124800	319861407	1705	1705	1705	1705	0
372	20240626	124700	319861407	1705	1705	1705	1705	0
373	20240626	124600	319861407	1705	1705	1705	1705	0
374	20240626	124500	319861407	1705	1704	1705	1704	585
375	20240626	124400	318863984	1703	1703	1703	1703	0
376	20240626	124300	318863984	1703	1703	1703	1703	0
377	20240626	124200	318863984	1703	1703	1703	1703	0
378	20240626	124100	318863984	1703	1703	1703	1703	0
379	20240626	124000	318863984	1703	1703	1703	1703	0
380	20240626	123900	318863984	1703	1702	1703	1702	1924
381	20240626	123800	315588336	1699	1699	1699	1699	0
382	20240626	123700	315588336	1699	1699	1699	1699	0
383	20240626	123600	315588336	1699	1699	1699	1699	100
384	20240626	123500	315418436	1702	1702	1702	1702	2
385	20240626	123400	315415032	1702	1702	1702	1702	1104
386	20240626	123300	313536024	1698	1698	1698	1698	0
387	20240626	123200	313536024	1698	1698	1698	1698	0
388	20240626	123100	313536024	1698	1698	1698	1698	0
389	20240626	123000	313536024	1698	1698	1698	1698	0
390	20240626	122900	313536024	1698	1698	1698	1698	557
391	20240626	122800	312590238	1698	1698	1698	1698	0
392	20240626	122700	312590238	1698	1698	1698	1698	0
393	20240626	122600	312590238	1698	1698	1698	1698	0
394	20240626	122500	312590238	1698	1698	1698	1698	0
395	20240626	122400	312590238	1698	1698	1698	1698	0
396	20240626	122300	312590238	1698	1698	1698	1698	0
397	20240626	122200	312590238	1698	1699	1699	1698	294
398	20240626	122100	312090926	1698	1698	1698	1698	0
399	20240626	122000	312090926	1698	1698	1698	1698	0
400	20240626	121900	312090926	1698	1698	1698	1698	0
401	20240626	121800	312090926	1698	1698	1698	1698	700
402	20240626	121700	310902326	1698	1700	1702	1698	10628
403	20240626	121600	292829942	1699	1699	1699	1699	0
404	20240626	121500	292829942	1699	1699	1699	1699	1019
405	20240626	121400	291098661	1700	1700	1700	1700	0
406	20240626	121300	291098661	1700	1700	1700	1700	309
407	20240626	121200	290573361	1701	1701	1701	1701	0
408	20240626	121100	290573361	1701	1701	1701	1701	0
409	20240626	121000	290573361	1701	1701	1701	1701	0
410	20240626	120900	290573361	1701	1701	1701	1701	0
411	20240626	120800	290573361	1701	1701	1701	1701	0
412	20240626	120700	290573361	1701	1701	1701	1701	0
413	20240626	120600	290573361	1701	1701	1701	1701	0
414	20240626	120500	290573361	1701	1701	1701	1701	0
415	20240626	120400	290573361	1701	1701	1701	1701	0
416	20240626	120300	290573361	1701	1701	1701	1701	100
417	20240626	120200	290403261	1701	1701	1701	1701	0
418	20240626	120100	290403261	1701	1701	1701	1701	0
419	20240626	120000	290403261	1701	1701	1701	1701	0
420	20240626	115900	290403261	1701	1701	1701	1701	1
421	20240626	115800	290401560	1699	1699	1699	1699	0
422	20240626	115700	290401560	1699	1699	1699	1699	0
423	20240626	115600	290401560	1699	1699	1699	1699	0
424	20240626	115500	290401560	1699	1699	1699	1699	0
425	20240626	115400	290401560	1699	1699	1699	1699	0
426	20240626	115300	290401560	1699	1699	1699	1699	0
427	20240626	115200	290401560	1699	1699	1699	1699	0
428	20240626	115100	290401560	1699	1699	1699	1699	0
429	20240626	115000	290401560	1699	1699	1699	1699	0
430	20240626	114900	290401560	1699	1699	1699	1699	0
431	20240626	114800	290401560	1699	1699	1699	1699	0
432	20240626	114700	290401560	1699	1699	1699	1699	126
433	20240626	114600	290187486	1699	1699	1699	1699	0
434	20240626	114500	290187486	1699	1699	1699	1699	0
435	20240626	114400	290187486	1699	1699	1699	1699	0
436	20240626	114300	290187486	1699	1699	1699	1699	0
437	20240626	114200	290187486	1699	1699	1699	1699	276
438	20240626	114100	289718562	1700	1700	1700	1700	0
439	20240626	114000	289718562	1700	1700	1700	1700	0
440	20240626	113900	289718562	1700	1700	1700	1700	0
441	20240626	113800	289718562	1700	1700	1700	1700	0
442	20240626	113700	289718562	1700	1700	1700	1700	1292
443	20240626	113600	287522162	1700	1699	1700	1699	5024
444	20240626	113500	278981386	1698	1697	1698	1696	3745
445	20240626	113400	272623026	1697	1697	1697	1697	51
446	20240626	113300	272536479	1695	1695	1695	1695	0
447	20240626	113200	272536479	1695	1695	1695	1695	0
448	20240626	113100	272536479	1695	1695	1695	1695	0
449	20240626	113000	272536479	1695	1695	1695	1695	0
450	20240626	112900	272536479	1695	1695	1695	1695	0
451	20240626	112800	272536479	1695	1695	1695	1695	0
452	20240626	112700	272536479	1695	1695	1695	1695	0
453	20240626	112600	272536479	1695	1695	1695	1695	0
454	20240626	112500	272536479	1695	1696	1696	1695	2018
455	20240626	112400	269114891	1697	1697	1697	1697	0
456	20240626	112300	269114891	1697	1697	1697	1697	0
457	20240626	112200	269114891	1697	1697	1697	1697	0
458	20240626	112100	269114891	1697	1697	1697	1697	20
459	20240626	112000	269080951	1697	1697	1698	1697	2086
460	20240626	111900	265539423	1697	1697	1697	1697	0
461	20240626	111800	265539423	1697	1697	1697	1697	0
462	20240626	111700	265539423	1697	1697	1697	1697	0
463	20240626	111600	265539423	1697	1697	1697	1697	0
464	20240626	111500	265539423	1697	1697	1697	1697	1
465	20240626	111400	265537726	1695	1695	1695	1695	0
466	20240626	111300	265537726	1695	1695	1695	1695	0
467	20240626	111200	265537726	1695	1695	1695	1695	0
468	20240626	111100	265537726	1695	1695	1695	1695	0
469	20240626	111000	265537726	1695	1695	1695	1695	0
470	20240626	110900	265537726	1695	1695	1695	1695	0
471	20240626	110800	265537726	1695	1695	1695	1695	0
472	20240626	110700	265537726	1695	1695	1695	1695	133
473	20240626	110600	265312291	1699	1699	1699	1699	1
474	20240626	110500	265310592	1698	1700	1700	1690	30001
475	20240626	110400	214456920	1699	1699	1699	1699	0
476	20240626	110300	214456920	1699	1699	1699	1699	0
477	20240626	110200	214456920	1699	1699	1699	1699	0
478	20240626	110100	214456920	1699	1699	1699	1699	0
479	20240626	110000	214456920	1699	1699	1699	1699	0
480	20240626	105900	214456920	1699	1699	1699	1699	0
481	20240626	105800	214456920	1699	1699	1699	1699	493
482	20240626	105700	213619313	1706	1706	1706	1706	0
483	20240626	105600	213619313	1706	1706	1706	1706	0
484	20240626	105500	213619313	1706	1706	1706	1706	0
485	20240626	105400	213619313	1706	1706	1706	1706	0
486	20240626	105300	213619313	1706	1706	1706	1706	0
487	20240626	105200	213619313	1706	1706	1706	1706	0
488	20240626	105100	213619313	1706	1706	1706	1706	0
489	20240626	105000	213619313	1706	1704	1706	1704	2000
490	20240626	104900	210209313	1698	1698	1698	1698	0
491	20240626	104800	210209313	1698	1698	1698	1698	0
492	20240626	104700	210209313	1698	1698	1698	1698	0
493	20240626	104600	210209313	1698	1698	1698	1698	0
494	20240626	104500	210209313	1698	1698	1698	1698	0
495	20240626	104400	210209313	1698	1698	1698	1698	0
496	20240626	104300	210209313	1698	1698	1698	1698	200
497	20240626	104200	209869713	1705	1705	1705	1705	0
498	20240626	104100	209869713	1705	1705	1705	1705	0
499	20240626	104000	209869713	1705	1705	1705	1705	10
500	20240626	103900	209852663	1705	1705	1705	1705	0
501	20240626	103800	209852663	1705	1705	1705	1705	0
502	20240626	103700	209852663	1705	1705	1705	1705	1
503	20240626	103600	209850958	1698	1698	1698	1698	0
504	20240626	103500	209850958	1698	1698	1698	1698	0
505	20240626	103400	209850958	1698	1698	1698	1698	0
506	20240626	103300	209850958	1698	1698	1698	1698	1459
507	20240626	103200	207373576	1699	1699	1699	1699	875
508	20240626	103100	205886951	1699	1699	1699	1699	0
509	20240626	103000	205886951	1699	1699	1699	1699	0
510	20240626	102900	205886951	1699	1699	1699	1699	0
511	20240626	102800	205886951	1699	1699	1699	1699	0
512	20240626	102700	205886951	1699	1699	1699	1699	1
513	20240626	102600	205885252	1699	1699	1699	1699	0
514	20240626	102500	205885252	1699	1699	1699	1699	0
515	20240626	102400	205885252	1699	1699	1699	1699	0
516	20240626	102300	205885252	1699	1699	1699	1699	395
517	20240626	102200	205214147	1700	1700	1700	1700	1184
518	20240626	102100	203201347	1700	1700	1700	1700	1
519	20240626	102000	203199647	1700	1700	1700	1700	600
520	20240626	101900	202179647	1700	1700	1700	1700	0
521	20240626	101800	202179647	1700	1700	1700	1700	0
522	20240626	101700	202179647	1700	1701	1701	1700	3000
523	20240626	101600	197079646	1705	1705	1705	1705	0
524	20240626	101500	197079646	1705	1705	1705	1705	0
525	20240626	101400	197079646	1705	1705	1705	1705	1
526	20240626	101300	197077941	1700	1700	1700	1700	0
527	20240626	101200	197077941	1700	1700	1700	1700	1500
528	20240626	101100	194527941	1700	1700	1700	1700	0
529	20240626	101000	194527941	1700	1700	1700	1700	1200
530	20240626	100900	192487941	1700	1700	1700	1700	0
531	20240626	100800	192487941	1700	1700	1700	1700	838
532	20240626	100700	191063341	1705	1705	1705	1705	0
533	20240626	100600	191063341	1705	1705	1705	1705	0
534	20240626	100500	191063341	1705	1705	1705	1705	0
535	20240626	100400	191063341	1705	1704	1705	1704	10
536	20240626	100300	191046292	1705	1705	1705	1705	0
537	20240626	100200	191046292	1705	1705	1705	1705	0
538	20240626	100100	191046292	1705	1705	1705	1705	0
539	20240626	100000	191046292	1705	1705	1705	1705	0
540	20240626	095900	191046292	1705	1705	1705	1705	0
541	20240626	095800	191046292	1705	1705	1705	1705	5025
542	20240626	095700	182478667	1699	1699	1699	1699	0
543	20240626	095600	182478667	1699	1699	1699	1699	0
544	20240626	095500	182478667	1699	1699	1699	1699	0
545	20240626	095400	182478667	1699	1699	1699	1699	0
546	20240626	095300	182478667	1699	1699	1699	1699	0
547	20240626	095200	182478667	1699	1699	1699	1699	0
548	20240626	095100	182478667	1699	1699	1699	1699	500
549	20240626	095000	181629167	1705	1705	1705	1705	0
550	20240626	094900	181629167	1705	1705	1705	1705	1
551	20240626	094800	181627462	1705	1705	1705	1705	1
552	20240626	094700	181625757	1705	1705	1705	1705	2
553	20240626	094600	181622347	1698	1698	1698	1698	200
554	20240626	094500	181282747	1698	1698	1698	1698	1
555	20240626	094400	181281049	1698	1698	1698	1698	660
556	20240626	094300	180160369	1700	1700	1700	1700	0
557	20240626	094200	180160369	1700	1700	1700	1700	0
558	20240626	094100	180160369	1700	1700	1700	1698	1455
559	20240626	094000	177688725	1700	1700	1700	1700	0
560	20240626	093900	177688725	1700	1700	1700	1700	0
561	20240626	093800	177688725	1700	1700	1700	1700	0
562	20240626	093700	177688725	1700	1700	1700	1700	0
563	20240626	093600	177688725	1700	1700	1700	1700	0
564	20240626	093500	177688725	1700	1700	1700	1700	1097
565	20240626	093400	175823825	1700	1701	1701	1700	2000
566	20240626	093300	172423824	1700	1700	1700	1700	111
567	20240626	093200	172235124	1700	1700	1700	1700	0
568	20240626	093100	172235124	1700	1700	1700	1700	0
569	20240626	093000	172235124	1700	1703	1703	1700	7200
570	20240626	092900	159990474	1708	1708	1708	1708	0
571	20240626	092800	159990474	1708	1708	1708	1708	0
572	20240626	092700	159990474	1708	1708	1708	1708	0
573	20240626	092600	159990474	1708	1708	1708	1708	0
574	20240626	092500	159990474	1708	1708	1708	1708	0
575	20240626	092400	159990474	1708	1706	1709	1700	7017
576	20240626	092300	148016627	1705	1705	1705	1705	214
577	20240626	092200	147651757	1698	1699	1699	1698	1000
578	20240626	092100	145953203	1697	1697	1697	1697	0
579	20240626	092000	145953203	1697	1697	1697	1697	0
580	20240626	091900	145953203	1697	1697	1697	1696	5214
581	20240626	091800	137105259	1697	1706	1708	1697	15668
582	20240626	091700	110468681	1699	1699	1699	1699	0
583	20240626	091600	110468681	1699	1699	1699	1699	0
584	20240626	091500	110468681	1699	1701	1701	1699	13505
585	20240626	091400	87516667	1701	1701	1701	1701	0
586	20240626	091300	87516667	1701	1701	1701	1701	2000
587	20240626	091200	84114667	1701	1701	1701	1701	755
588	20240626	091100	82830412	1700	1708	1708	1700	5500
589	20240626	091000	73475945	1708	1708	1708	1708	2138
590	20240626	090900	69824241	1708	1708	1708	1708	2300
591	20240626	090800	65895841	1708	1699	1708	1699	1701
592	20240626	090700	62990542	1699	1710	1710	1699	30010
593	20240626	090600	11982168	1710	1711	1711	1710	3601
594	20240626	090500	5823857	1722	1722	1722	1722	0
595	20240626	090400	5823857	1722	1722	1722	1722	0
596	20240626	090300	5823857	1722	1722	1722	1722	0
597	20240626	090200	5823857	1722	1713	1722	1713	1994
598	20240626	090100	2408000	1715	1715	1715	1715	400
599	20240626	090000	1722000	1722	1722	1722	1722	1000