KissMeData/096690/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200800	154839696	1678	1678	1678	1678	1016
3	20240626	200700	154839696	1678	1678	1678	1678	0
4	20240626	200600	154839696	1678	1678	1678	1678	0
5	20240626	200500	154839696	1678	1678	1678	1678	0
6	20240626	200400	154839696	1678	1678	1678	1678	0
7	20240626	200300	154839696	1678	1678	1678	1678	0
8	20240626	200200	154839696	1678	1678	1678	1678	0
9	20240626	200100	154839696	1678	1678	1678	1678	0
10	20240626	200000	154839696	1678	1678	1678	1678	0
11	20240626	195900	154839696	1678	1678	1678	1678	0
12	20240626	195800	154839696	1678	1678	1678	1678	0
13	20240626	195700	154839696	1678	1678	1678	1678	0
14	20240626	195600	154839696	1678	1678	1678	1678	0
15	20240626	195500	154839696	1678	1678	1678	1678	0
16	20240626	195400	154839696	1678	1678	1678	1678	0
17	20240626	195300	154839696	1678	1678	1678	1678	0
18	20240626	195200	154839696	1678	1678	1678	1678	0
19	20240626	195100	154839696	1678	1678	1678	1678	0
20	20240626	195000	154839696	1678	1678	1678	1678	0
21	20240626	194900	154839696	1678	1678	1678	1678	0
22	20240626	194800	154839696	1678	1678	1678	1678	0
23	20240626	194700	154839696	1678	1678	1678	1678	0
24	20240626	194600	154839696	1678	1678	1678	1678	0
25	20240626	194500	154839696	1678	1678	1678	1678	0
26	20240626	194400	154839696	1678	1678	1678	1678	0
27	20240626	194300	154839696	1678	1678	1678	1678	0
28	20240626	194200	154839696	1678	1678	1678	1678	0
29	20240626	194100	154839696	1678	1678	1678	1678	0
30	20240626	194000	154839696	1678	1678	1678	1678	0
31	20240626	193900	154839696	1678	1678	1678	1678	0
32	20240626	193800	154839696	1678	1678	1678	1678	1016
33	20240626	193700	154839696	1678	1678	1678	1678	0
34	20240626	193600	154839696	1678	1678	1678	1678	0
35	20240626	193500	154839696	1678	1678	1678	1678	0
36	20240626	193400	154839696	1678	1678	1678	1678	0
37	20240626	193300	154839696	1678	1678	1678	1678	0
38	20240626	193200	154839696	1678	1678	1678	1678	0
39	20240626	193100	154839696	1678	1678	1678	1678	0
40	20240626	193000	154839696	1678	1678	1678	1678	0
41	20240626	192900	154839696	1678	1678	1678	1678	0
42	20240626	192800	154839696	1678	1678	1678	1678	0
43	20240626	192700	154839696	1678	1678	1678	1678	0
44	20240626	192600	154839696	1678	1678	1678	1678	0
45	20240626	192500	154839696	1678	1678	1678	1678	0
46	20240626	192400	154839696	1678	1678	1678	1678	0
47	20240626	192300	154839696	1678	1678	1678	1678	0
48	20240626	192200	154839696	1678	1678	1678	1678	0
49	20240626	192100	154839696	1678	1678	1678	1678	0
50	20240626	192000	154839696	1678	1678	1678	1678	0
51	20240626	191900	154839696	1678	1678	1678	1678	0
52	20240626	191800	154839696	1678	1678	1678	1678	0
53	20240626	191700	154839696	1678	1678	1678	1678	0
54	20240626	191600	154839696	1678	1678	1678	1678	0
55	20240626	191500	154839696	1678	1678	1678	1678	0
56	20240626	191400	154839696	1678	1678	1678	1678	0
57	20240626	191300	154839696	1678	1678	1678	1678	0
58	20240626	191200	154839696	1678	1678	1678	1678	0
59	20240626	191100	154839696	1678	1678	1678	1678	0
60	20240626	191000	154839696	1678	1678	1678	1678	0
61	20240626	190900	154839696	1678	1678	1678	1678	0
62	20240626	190800	154839696	1678	1678	1678	1678	1016
63	20240626	190700	154839696	1678	1678	1678	1678	0
64	20240626	190600	154839696	1678	1678	1678	1678	0
65	20240626	190500	154839696	1678	1678	1678	1678	0
66	20240626	190400	154839696	1678	1678	1678	1678	0
67	20240626	190300	154839696	1678	1678	1678	1678	0
68	20240626	190200	154839696	1678	1678	1678	1678	0
69	20240626	190100	154839696	1678	1678	1678	1678	0
70	20240626	190000	154839696	1678	1678	1678	1678	0
71	20240626	185900	154839696	1678	1678	1678	1678	0
72	20240626	185800	154839696	1678	1678	1678	1678	0
73	20240626	185700	154839696	1678	1678	1678	1678	0
74	20240626	185600	154839696	1678	1678	1678	1678	0
75	20240626	185500	154839696	1678	1678	1678	1678	0
76	20240626	185400	154839696	1678	1678	1678	1678	0
77	20240626	185300	154839696	1678	1678	1678	1678	0
78	20240626	185200	154839696	1678	1678	1678	1678	0
79	20240626	185100	154839696	1678	1678	1678	1678	0
80	20240626	185000	154839696	1678	1678	1678	1678	0
81	20240626	184900	154839696	1678	1678	1678	1678	0
82	20240626	184800	154839696	1678	1678	1678	1678	0
83	20240626	184700	154839696	1678	1678	1678	1678	0
84	20240626	184600	154839696	1678	1678	1678	1678	0
85	20240626	184500	154839696	1678	1678	1678	1678	0
86	20240626	184400	154839696	1678	1678	1678	1678	0
87	20240626	184300	154839696	1678	1678	1678	1678	0
88	20240626	184200	154839696	1678	1678	1678	1678	0
89	20240626	184100	154839696	1678	1678	1678	1678	0
90	20240626	184000	154839696	1678	1678	1678	1678	0
91	20240626	183900	154839696	1678	1678	1678	1678	0
92	20240626	183800	154839696	1678	1678	1678	1678	1016
93	20240626	183700	154839696	1678	1678	1678	1678	0
94	20240626	183600	154839696	1678	1678	1678	1678	0
95	20240626	183500	154839696	1678	1678	1678	1678	0
96	20240626	183400	154839696	1678	1678	1678	1678	0
97	20240626	183300	154839696	1678	1678	1678	1678	0
98	20240626	183200	154839696	1678	1678	1678	1678	0
99	20240626	183100	154839696	1678	1678	1678	1678	0
100	20240626	183000	154839696	1678	1678	1678	1678	0
101	20240626	182900	154839696	1678	1678	1678	1678	0
102	20240626	182800	154839696	1678	1678	1678	1678	0
103	20240626	182700	154839696	1678	1678	1678	1678	0
104	20240626	182600	154839696	1678	1678	1678	1678	0
105	20240626	182500	154839696	1678	1678	1678	1678	0
106	20240626	182400	154839696	1678	1678	1678	1678	0
107	20240626	182300	154839696	1678	1678	1678	1678	0
108	20240626	182200	154839696	1678	1678	1678	1678	0
109	20240626	182100	154839696	1678	1678	1678	1678	0
110	20240626	182000	154839696	1678	1678	1678	1678	0
111	20240626	181900	154839696	1678	1678	1678	1678	0
112	20240626	181800	154839696	1678	1678	1678	1678	0
113	20240626	181700	154839696	1678	1678	1678	1678	0
114	20240626	181600	154839696	1678	1678	1678	1678	0
115	20240626	181500	154839696	1678	1678	1678	1678	0
116	20240626	181400	154839696	1678	1678	1678	1678	0
117	20240626	181300	154839696	1678	1678	1678	1678	0
118	20240626	181200	154839696	1678	1678	1678	1678	0
119	20240626	181100	154839696	1678	1678	1678	1678	0
120	20240626	181000	154839696	1678	1678	1678	1678	0
121	20240626	180900	154839696	1678	1678	1678	1678	0
122	20240626	180800	154839696	1678	1678	1678	1678	1016
123	20240626	180700	154839696	1678	1678	1678	1678	0
124	20240626	180600	154839696	1678	1678	1678	1678	0
125	20240626	180500	154839696	1678	1678	1678	1678	0
126	20240626	180400	154839696	1678	1678	1678	1678	0
127	20240626	180300	154839696	1678	1678	1678	1678	0
128	20240626	180200	154839696	1678	1678	1678	1678	0
129	20240626	180100	154839696	1678	1678	1678	1678	0
130	20240626	180000	154839696	1678	1678	1678	1678	0
131	20240626	175900	154839696	1678	1678	1678	1678	0
132	20240626	175800	154839696	1678	1678	1678	1678	0
133	20240626	175700	154839696	1678	1678	1678	1678	0
134	20240626	175600	154839696	1678	1678	1678	1678	0
135	20240626	175500	154839696	1678	1678	1678	1678	0
136	20240626	175400	154839696	1678	1678	1678	1678	0
137	20240626	175300	154839696	1678	1678	1678	1678	0
138	20240626	175200	154839696	1678	1678	1678	1678	0
139	20240626	175100	154839696	1678	1678	1678	1678	0
140	20240626	175000	154839696	1678	1678	1678	1678	0
141	20240626	174900	154839696	1678	1678	1678	1678	0
142	20240626	174800	154839696	1678	1678	1678	1678	0
143	20240626	174700	154839696	1678	1678	1678	1678	0
144	20240626	174600	154839696	1678	1678	1678	1678	0
145	20240626	174500	154839696	1678	1678	1678	1678	0
146	20240626	174400	154839696	1678	1678	1678	1678	0
147	20240626	174300	154839696	1678	1678	1678	1678	0
148	20240626	174200	154839696	1678	1678	1678	1678	0
149	20240626	174100	154839696	1678	1678	1678	1678	0
150	20240626	174000	154839696	1678	1678	1678	1678	0
151	20240626	173900	154839696	1678	1678	1678	1678	0
152	20240626	173800	154839696	1678	1678	1678	1678	1016
153	20240626	173700	154839696	1678	1678	1678	1678	0
154	20240626	173600	154839696	1678	1678	1678	1678	0
155	20240626	173500	154839696	1678	1678	1678	1678	0
156	20240626	173400	154839696	1678	1678	1678	1678	0
157	20240626	173300	154839696	1678	1678	1678	1678	0
158	20240626	173200	154839696	1678	1678	1678	1678	0
159	20240626	173100	154839696	1678	1678	1678	1678	0
160	20240626	173000	154839696	1678	1678	1678	1678	0
161	20240626	172900	154839696	1678	1678	1678	1678	0
162	20240626	172800	154839696	1678	1678	1678	1678	0
163	20240626	172700	154839696	1678	1678	1678	1678	0
164	20240626	172600	154839696	1678	1678	1678	1678	0
165	20240626	172500	154839696	1678	1678	1678	1678	0
166	20240626	172400	154839696	1678	1678	1678	1678	0
167	20240626	172300	154839696	1678	1678	1678	1678	0
168	20240626	172200	154839696	1678	1678	1678	1678	0
169	20240626	172100	154839696	1678	1678	1678	1678	0
170	20240626	172000	154839696	1678	1678	1678	1678	0
171	20240626	171900	154839696	1678	1678	1678	1678	0
172	20240626	171800	154839696	1678	1678	1678	1678	0
173	20240626	171700	154839696	1678	1678	1678	1678	0
174	20240626	171600	154839696	1678	1678	1678	1678	0
175	20240626	171500	154839696	1678	1678	1678	1678	0
176	20240626	171400	154839696	1678	1678	1678	1678	0
177	20240626	171300	154839696	1678	1678	1678	1678	0
178	20240626	171200	154839696	1678	1678	1678	1678	0
179	20240626	171100	154839696	1678	1678	1678	1678	0
180	20240626	171000	154839696	1678	1678	1678	1678	0
181	20240626	170900	154839696	1678	1678	1678	1678	0
182	20240626	170800	154839696	1678	1678	1678	1678	1016
183	20240626	170700	154839696	1678	1678	1678	1678	0
184	20240626	170600	154839696	1678	1678	1678	1678	0
185	20240626	170500	154839696	1678	1678	1678	1678	0
186	20240626	170400	154839696	1678	1678	1678	1678	0
187	20240626	170300	154839696	1678	1678	1678	1678	0
188	20240626	170200	154839696	1678	1678	1678	1678	0
189	20240626	170100	154839696	1678	1678	1678	1678	0
190	20240626	170000	154839696	1678	1678	1678	1678	0
191	20240626	165900	154839696	1678	1678	1678	1678	0
192	20240626	165800	154839696	1678	1678	1678	1678	0
193	20240626	165700	154839696	1678	1678	1678	1678	0
194	20240626	165600	154839696	1678	1678	1678	1678	0
195	20240626	165500	154839696	1678	1678	1678	1678	0
196	20240626	165400	154839696	1678	1678	1678	1678	0
197	20240626	165300	154839696	1678	1678	1678	1678	0
198	20240626	165200	154839696	1678	1678	1678	1678	0
199	20240626	165100	154839696	1678	1678	1678	1678	0
200	20240626	165000	154839696	1678	1678	1678	1678	0
201	20240626	164900	154839696	1678	1678	1678	1678	0
202	20240626	164800	154839696	1678	1678	1678	1678	0
203	20240626	164700	154839696	1678	1678	1678	1678	0
204	20240626	164600	154839696	1678	1678	1678	1678	0
205	20240626	164500	154839696	1678	1678	1678	1678	0
206	20240626	164400	154839696	1678	1678	1678	1678	0
207	20240626	164300	154839696	1678	1678	1678	1678	0
208	20240626	164200	154839696	1678	1678	1678	1678	0
209	20240626	164100	154839696	1678	1678	1678	1678	0
210	20240626	164000	154839696	1678	1678	1678	1678	0
211	20240626	163900	154839696	1678	1678	1678	1678	0
212	20240626	163800	154839696	1678	1678	1678	1678	1016
213	20240626	163700	154839696	1678	1678	1678	1678	0
214	20240626	163600	154839696	1678	1678	1678	1678	0
215	20240626	163500	154839696	1678	1678	1678	1678	0
216	20240626	163400	154839696	1678	1678	1678	1678	0
217	20240626	163300	154839696	1678	1678	1678	1678	0
218	20240626	163200	154839696	1678	1678	1678	1678	0
219	20240626	163100	154839696	1678	1678	1678	1678	0
220	20240626	163000	154839696	1678	1678	1678	1678	0
221	20240626	162900	154839696	1678	1678	1678	1678	0
222	20240626	162800	154839696	1678	1678	1678	1678	0
223	20240626	162700	154839696	1678	1678	1678	1678	0
224	20240626	162600	154839696	1678	1678	1678	1678	0
225	20240626	162500	154839696	1678	1678	1678	1678	0
226	20240626	162400	154839696	1678	1678	1678	1678	0
227	20240626	162300	154839696	1678	1678	1678	1678	0
228	20240626	162200	154839696	1678	1678	1678	1678	0
229	20240626	162100	154839696	1678	1678	1678	1678	0
230	20240626	162000	154839696	1678	1678	1678	1678	0
231	20240626	161900	154839696	1678	1678	1678	1678	0
232	20240626	161800	154839696	1678	1678	1678	1678	0
233	20240626	161700	154839696	1678	1678	1678	1678	0
234	20240626	161600	154839696	1678	1678	1678	1678	0
235	20240626	161500	154839696	1678	1678	1678	1678	0
236	20240626	161400	154839696	1678	1678	1678	1678	0
237	20240626	161300	154839696	1678	1678	1678	1678	0
238	20240626	161200	154839696	1678	1678	1678	1678	0
239	20240626	161100	154839696	1678	1678	1678	1678	0
240	20240626	161000	154839696	1678	1678	1678	1678	0
241	20240626	160900	154839696	1678	1678	1678	1678	0
242	20240626	160800	154839696	1678	1678	1678	1678	1016
243	20240626	160700	154839696	1678	1678	1678	1678	0
244	20240626	160600	154839696	1678	1678	1678	1678	0
245	20240626	160500	154839696	1678	1678	1678	1678	0
246	20240626	160400	154839696	1678	1678	1678	1678	0
247	20240626	160300	154839696	1678	1678	1678	1678	0
248	20240626	160200	154839696	1678	1678	1678	1678	0
249	20240626	160100	154839696	1678	1678	1678	1678	0
250	20240626	160000	154839696	1678	1678	1678	1678	0
251	20240626	155900	154839696	1678	1678	1678	1678	0
252	20240626	155800	154839696	1678	1678	1678	1678	0
253	20240626	155700	154839696	1678	1678	1678	1678	0
254	20240626	155600	154839696	1678	1678	1678	1678	0
255	20240626	155500	154839696	1678	1678	1678	1678	0
256	20240626	155400	154839696	1678	1678	1678	1678	0
257	20240626	155300	154839696	1678	1678	1678	1678	0
258	20240626	155200	154839696	1678	1678	1678	1678	0
259	20240626	155100	154839696	1678	1678	1678	1678	0
260	20240626	155000	154839696	1678	1678	1678	1678	0
261	20240626	154900	154839696	1678	1678	1678	1678	0
262	20240626	154800	154839696	1678	1678	1678	1678	0
263	20240626	154700	154839696	1678	1678	1678	1678	0
264	20240626	154600	154839696	1678	1678	1678	1678	0
265	20240626	154500	154839696	1678	1678	1678	1678	0
266	20240626	154400	154839696	1678	1678	1678	1678	0
267	20240626	154300	154839696	1678	1678	1678	1678	0
268	20240626	154200	154839696	1678	1678	1678	1678	0
269	20240626	154100	154839696	1678	1678	1678	1678	0
270	20240626	154000	154839696	1678	1678	1678	1678	0
271	20240626	153900	154839696	1678	1678	1678	1678	0
272	20240626	153800	154839696	1678	1678	1678	1678	1016
273	20240626	153700	154839696	1678	1678	1678	1678	0
274	20240626	153600	154839696	1678	1678	1678	1678	0
275	20240626	153500	154839696	1678	1678	1678	1678	0
276	20240626	153400	154839696	1678	1678	1678	1678	0
277	20240626	153300	154839696	1678	1678	1678	1678	0
278	20240626	153200	154839696	1678	1678	1678	1678	0
279	20240626	153100	154839696	1678	1678	1678	1678	0
280	20240626	153000	154839696	1678	1678	1678	1678	1016
281	20240626	152900	153134848	1680	1680	1680	1680	0
282	20240626	152800	153134848	1680	1680	1680	1680	0
283	20240626	152700	153134848	1680	1680	1680	1680	0
284	20240626	152600	153134848	1680	1680	1680	1680	0
285	20240626	152500	153134848	1680	1680	1680	1680	0
286	20240626	152400	153134848	1680	1680	1680	1680	0
287	20240626	152300	153134848	1680	1680	1680	1680	0
288	20240626	152200	153134848	1680	1680	1680	1680	0
289	20240626	152100	153134848	1680	1680	1680	1680	0
290	20240626	152000	153134848	1680	1680	1680	1680	0
291	20240626	151900	153134848	1680	1664	1680	1664	3565
292	20240626	151800	147170929	1669	1669	1669	1669	58
293	20240626	151700	147074127	1669	1669	1670	1669	103
294	20240626	151600	146902212	1669	1669	1669	1669	22
295	20240626	151500	146865494	1655	1669	1670	1655	1325
296	20240626	151400	144657879	1670	1670	1670	1670	0
297	20240626	151300	144657879	1670	1670	1670	1670	0
298	20240626	151200	144657879	1670	1670	1670	1670	0
299	20240626	151100	144657879	1670	1670	1670	1670	0
300	20240626	151000	144657879	1670	1670	1670	1670	0
301	20240626	150900	144657879	1670	1670	1670	1670	0
302	20240626	150800	144657879	1670	1665	1670	1665	605
303	20240626	150700	143648094	1655	1655	1655	1655	0
304	20240626	150600	143648094	1655	1662	1662	1655	1735
305	20240626	150500	140769598	1665	1665	1665	1665	265
306	20240626	150400	140328373	1670	1670	1670	1670	0
307	20240626	150300	140328373	1670	1670	1670	1670	0
308	20240626	150200	140328373	1670	1670	1670	1670	0
309	20240626	150100	140328373	1670	1668	1670	1668	69
310	20240626	150000	140213201	1670	1670	1670	1670	171
311	20240626	145900	139927631	1679	1679	1679	1679	0
312	20240626	145800	139927631	1679	1679	1679	1679	0
313	20240626	145700	139927631	1679	1665	1680	1665	3855
314	20240626	145600	133497107	1665	1657	1665	1657	5361
315	20240626	145500	124604078	1661	1661	1661	1660	624
316	20240626	145400	123567842	1661	1660	1661	1658	2106
317	20240626	145300	120071641	1660	1659	1660	1659	500
318	20240626	145200	119241860	1659	1659	1659	1659	30
319	20240626	145100	119192090	1660	1660	1660	1660	0
320	20240626	145000	119192090	1660	1660	1660	1660	0
321	20240626	144900	119192090	1660	1660	1660	1660	1
322	20240626	144800	119190430	1649	1650	1650	1649	1000
323	20240626	144700	117540730	1660	1660	1660	1660	0
324	20240626	144600	117540730	1660	1660	1660	1660	0
325	20240626	144500	117540730	1660	1660	1660	1660	0
326	20240626	144400	117540730	1660	1660	1660	1660	0
327	20240626	144300	117540730	1660	1660	1660	1660	0
328	20240626	144200	117540730	1660	1660	1660	1660	10
329	20240626	144100	117524130	1661	1661	1661	1661	0
330	20240626	144000	117524130	1661	1661	1661	1661	0
331	20240626	143900	117524130	1661	1659	1661	1659	300
332	20240626	143800	117026229	1659	1659	1659	1659	100
333	20240626	143700	116860329	1648	1655	1655	1648	235
334	20240626	143600	116472521	1655	1655	1655	1655	0
335	20240626	143500	116472521	1655	1655	1655	1655	0
336	20240626	143400	116472521	1655	1655	1655	1655	1
337	20240626	143300	116470866	1660	1660	1660	1660	0
338	20240626	143200	116470866	1660	1660	1660	1660	0
339	20240626	143100	116470866	1660	1660	1660	1660	0
340	20240626	143000	116470866	1660	1660	1660	1660	0
341	20240626	142900	116470866	1660	1660	1660	1660	106
342	20240626	142800	116294906	1663	1663	1663	1663	0
343	20240626	142700	116294906	1663	1663	1663	1663	0
344	20240626	142600	116294906	1663	1663	1663	1663	0
345	20240626	142500	116294906	1663	1663	1663	1663	10
346	20240626	142400	116278276	1653	1653	1653	1653	0
347	20240626	142300	116278276	1653	1648	1653	1648	5016
348	20240626	142200	107991210	1648	1650	1650	1648	1035
349	20240626	142100	106285336	1650	1650	1650	1650	0
350	20240626	142000	106285336	1650	1650	1650	1650	0
351	20240626	141900	106285336	1650	1650	1650	1650	1101
352	20240626	141800	104468686	1648	1648	1648	1648	1
353	20240626	141700	104467038	1648	1648	1648	1648	30
354	20240626	141600	104417598	1645	1645	1645	1645	0
355	20240626	141500	104417598	1645	1645	1645	1645	0
356	20240626	141400	104417598	1645	1645	1645	1645	0
357	20240626	141300	104417598	1645	1645	1645	1645	0
358	20240626	141200	104417598	1645	1645	1645	1645	0
359	20240626	141100	104417598	1645	1653	1653	1645	3348
360	20240626	141000	98890493	1655	1657	1657	1655	102
361	20240626	140900	98721543	1657	1657	1657	1657	0
362	20240626	140800	98721543	1657	1657	1657	1657	0
363	20240626	140700	98721543	1657	1658	1658	1657	1340
364	20240626	140600	96499873	1662	1662	1662	1662	504
365	20240626	140500	95662225	1662	1662	1662	1662	1
366	20240626	140400	95660563	1658	1658	1658	1658	0
367	20240626	140300	95660563	1658	1658	1658	1658	0
368	20240626	140200	95660563	1658	1658	1658	1658	0
369	20240626	140100	95660563	1658	1658	1658	1658	1
370	20240626	140000	95658905	1658	1658	1658	1658	5
371	20240626	135900	95650615	1662	1662	1662	1662	0
372	20240626	135800	95650615	1662	1662	1662	1662	0
373	20240626	135700	95650615	1662	1662	1662	1662	0
374	20240626	135600	95650615	1662	1662	1662	1662	0
375	20240626	135500	95650615	1662	1662	1662	1662	0
376	20240626	135400	95650615	1662	1662	1662	1662	0
377	20240626	135300	95650615	1662	1662	1662	1662	0
378	20240626	135200	95650615	1662	1662	1662	1662	0
379	20240626	135100	95650615	1662	1662	1662	1662	0
380	20240626	135000	95650615	1662	1662	1662	1662	0
381	20240626	134900	95650615	1662	1662	1662	1662	0
382	20240626	134800	95650615	1662	1658	1662	1658	1228
383	20240626	134700	93614587	1663	1663	1663	1663	0
384	20240626	134600	93614587	1663	1663	1663	1663	0
385	20240626	134500	93614587	1663	1663	1663	1663	0
386	20240626	134400	93614587	1663	1663	1663	1663	0
387	20240626	134300	93614587	1663	1663	1663	1663	1
388	20240626	134200	93612924	1664	1664	1664	1664	0
389	20240626	134100	93612924	1664	1664	1664	1664	0
390	20240626	134000	93612924	1664	1664	1664	1664	0
391	20240626	133900	93612924	1664	1664	1664	1664	7
392	20240626	133800	93601276	1664	1664	1664	1664	100
393	20240626	133700	93434876	1664	1660	1664	1660	1215
394	20240626	133600	91417916	1664	1664	1664	1664	1
395	20240626	133500	91416252	1662	1663	1663	1662	39
396	20240626	133400	91351405	1664	1664	1664	1664	0
397	20240626	133300	91351405	1664	1664	1664	1664	0
398	20240626	133200	91351405	1664	1664	1664	1664	0
399	20240626	133100	91351405	1664	1664	1664	1664	0
400	20240626	133000	91351405	1664	1664	1664	1664	0
401	20240626	132900	91351405	1664	1664	1664	1664	0
402	20240626	132800	91351405	1664	1664	1664	1664	0
403	20240626	132700	91351405	1664	1663	1664	1661	1009
404	20240626	132600	89675397	1665	1665	1665	1665	0
405	20240626	132500	89675397	1665	1665	1665	1665	0
406	20240626	132400	89675397	1665	1665	1665	1665	0
407	20240626	132300	89675397	1665	1665	1665	1665	0
408	20240626	132200	89675397	1665	1655	1665	1655	3061
409	20240626	132100	84602231	1650	1650	1650	1650	0
410	20240626	132000	84602231	1650	1652	1652	1650	4999
411	20240626	131900	76350827	1655	1655	1655	1655	100
412	20240626	131800	76185327	1656	1657	1657	1653	1766
413	20240626	131700	73260962	1658	1658	1658	1658	23
414	20240626	131600	73222828	1653	1653	1653	1653	100
415	20240626	131500	73057528	1652	1653	1653	1652	1465
416	20240626	131400	70637099	1653	1663	1663	1653	4111
417	20240626	131300	63837322	1663	1664	1664	1663	22
418	20240626	131200	63800726	1664	1664	1664	1664	0
419	20240626	131100	63800726	1664	1664	1664	1664	0
420	20240626	131000	63800726	1664	1664	1664	1664	0
421	20240626	130900	63800726	1664	1664	1664	1664	10
422	20240626	130800	63784086	1664	1664	1664	1664	0
423	20240626	130700	63784086	1664	1664	1664	1660	66
424	20240626	130600	63674462	1656	1660	1660	1656	3000
425	20240626	130500	58699866	1664	1664	1664	1664	0
426	20240626	130400	58699866	1664	1664	1664	1664	0
427	20240626	130300	58699866	1664	1664	1664	1664	20
428	20240626	130200	58666586	1660	1660	1660	1660	211
429	20240626	130100	58316326	1660	1660	1660	1660	1000
430	20240626	130000	56656326	1660	1660	1660	1660	0
431	20240626	125900	56656326	1660	1662	1662	1660	1500
432	20240626	125800	54165830	1664	1664	1664	1664	0
433	20240626	125700	54165830	1664	1664	1664	1664	0
434	20240626	125600	54165830	1664	1664	1664	1664	0
435	20240626	125500	54165830	1664	1664	1664	1664	0
436	20240626	125400	54165830	1664	1661	1664	1661	389
437	20240626	125300	53519312	1661	1661	1661	1661	0
438	20240626	125200	53519312	1661	1661	1661	1661	0
439	20240626	125100	53519312	1661	1661	1661	1661	0
440	20240626	125000	53519312	1661	1661	1661	1661	1
441	20240626	124900	53517651	1656	1656	1656	1656	0
442	20240626	124800	53517651	1656	1656	1656	1656	0
443	20240626	124700	53517651	1656	1656	1656	1656	0
444	20240626	124600	53517651	1656	1662	1662	1656	3505
445	20240626	124500	47706082	1662	1663	1663	1662	3791
446	20240626	124400	41404189	1664	1664	1664	1664	121
447	20240626	124300	41202845	1665	1665	1665	1665	0
448	20240626	124200	41202845	1665	1665	1665	1665	1255
449	20240626	124100	39113270	1666	1665	1666	1665	1001
450	20240626	124000	37446604	1666	1666	1666	1666	0
451	20240626	123900	37446604	1666	1666	1666	1666	0
452	20240626	123800	37446604	1666	1666	1666	1666	0
453	20240626	123700	37446604	1666	1666	1666	1666	0
454	20240626	123600	37446604	1666	1666	1666	1666	0
455	20240626	123500	37446604	1666	1666	1666	1666	150
456	20240626	123400	37196704	1666	1666	1666	1666	0
457	20240626	123300	37196704	1666	1666	1666	1666	10
458	20240626	123200	37180044	1666	1666	1666	1666	0
459	20240626	123100	37180044	1666	1666	1666	1666	50
460	20240626	123000	37096744	1666	1665	1666	1665	150
461	20240626	122900	36846944	1665	1667	1667	1665	1638
462	20240626	122800	34118311	1669	1669	1669	1669	0
463	20240626	122700	34118311	1669	1669	1669	1669	1000
464	20240626	122600	32449311	1669	1669	1669	1669	1000
465	20240626	122500	30780311	1665	1668	1668	1665	1000
466	20240626	122400	29114631	1668	1668	1668	1668	225
467	20240626	122300	28739331	1670	1670	1670	1670	0
468	20240626	122200	28739331	1670	1670	1670	1670	59
469	20240626	122100	28640801	1670	1670	1670	1670	0
470	20240626	122000	28640801	1670	1670	1670	1670	0
471	20240626	121900	28640801	1670	1670	1670	1670	0
472	20240626	121800	28640801	1670	1670	1670	1670	0
473	20240626	121700	28640801	1670	1670	1670	1670	0
474	20240626	121600	28640801	1670	1670	1670	1670	1
475	20240626	121500	28639131	1668	1668	1668	1668	0
476	20240626	121400	28639131	1668	1668	1668	1668	0
477	20240626	121300	28639131	1668	1668	1668	1668	0
478	20240626	121200	28639131	1668	1668	1668	1668	0
479	20240626	121100	28639131	1668	1670	1670	1668	1000
480	20240626	121000	26970827	1691	1685	1691	1685	500
481	20240626	120900	26127852	1695	1695	1695	1695	0
482	20240626	120800	26127852	1695	1695	1695	1695	0
483	20240626	120700	26127852	1695	1695	1695	1695	0
484	20240626	120600	26127852	1695	1695	1695	1695	0
485	20240626	120500	26127852	1695	1695	1695	1695	0
486	20240626	120400	26127852	1695	1695	1695	1695	0
487	20240626	120300	26127852	1695	1695	1695	1695	0
488	20240626	120200	26127852	1695	1695	1695	1695	0
489	20240626	120100	26127852	1695	1695	1695	1695	0
490	20240626	120000	26127852	1695	1695	1695	1695	0
491	20240626	115900	26127852	1695	1695	1695	1695	0
492	20240626	115800	26127852	1695	1694	1695	1694	500
493	20240626	115700	25280429	1666	1666	1666	1666	0
494	20240626	115600	25280429	1666	1666	1666	1666	0
495	20240626	115500	25280429	1666	1666	1666	1666	0
496	20240626	115400	25280429	1666	1666	1666	1666	0
497	20240626	115300	25280429	1666	1666	1666	1666	0
498	20240626	115200	25280429	1666	1666	1666	1666	0
499	20240626	115100	25280429	1666	1666	1666	1666	0
500	20240626	115000	25280429	1666	1666	1666	1666	0
501	20240626	114900	25280429	1666	1666	1666	1666	0
502	20240626	114800	25280429	1666	1666	1696	1666	3
503	20240626	114700	25275401	1704	1704	1704	1704	0
504	20240626	114600	25275401	1704	1704	1704	1704	0
505	20240626	114500	25275401	1704	1704	1704	1704	0
506	20240626	114400	25275401	1704	1704	1704	1704	0
507	20240626	114300	25275401	1704	1665	1704	1665	1148
508	20240626	114200	23342109	1663	1662	1663	1662	702
509	20240626	114100	22175082	1662	1662	1662	1662	0
510	20240626	114000	22175082	1662	1662	1662	1659	1701
511	20240626	113900	19351797	1663	1663	1663	1663	0
512	20240626	113800	19351797	1663	1663	1663	1663	0
513	20240626	113700	19351797	1663	1663	1663	1663	0
514	20240626	113600	19351797	1663	1663	1663	1663	20
515	20240626	113500	19318537	1663	1663	1663	1663	3
516	20240626	113400	19313548	1663	1663	1663	1663	1
517	20240626	113300	19311885	1663	1663	1663	1663	0
518	20240626	113200	19311885	1663	1663	1663	1663	0
519	20240626	113100	19311885	1663	1663	1663	1663	1
520	20240626	113000	19310222	1664	1664	1664	1664	0
521	20240626	112900	19310222	1664	1664	1664	1664	0
522	20240626	112800	19310222	1664	1664	1664	1664	0
523	20240626	112700	19310222	1664	1664	1664	1664	0
524	20240626	112600	19310222	1664	1664	1664	1664	0
525	20240626	112500	19310222	1664	1668	1668	1664	1571
526	20240626	112400	16695354	1669	1669	1669	1669	50
527	20240626	112300	16611904	1669	1669	1669	1669	0
528	20240626	112200	16611904	1669	1669	1669	1669	0
529	20240626	112100	16611904	1669	1669	1669	1669	0
530	20240626	112000	16611904	1669	1669	1669	1669	0
531	20240626	111900	16611904	1669	1669	1669	1669	0
532	20240626	111800	16611904	1669	1669	1669	1669	50
533	20240626	111700	16528454	1669	1669	1669	1669	77
534	20240626	111600	16399941	1669	1668	1669	1668	554
535	20240626	111500	15475849	1668	1666	1668	1665	754
536	20240626	111400	14219665	1666	1666	1666	1666	50
537	20240626	111300	14136365	1664	1664	1664	1664	0
538	20240626	111200	14136365	1664	1669	1669	1664	1320
539	20240626	111100	11939292	1673	1673	1673	1673	18
540	20240626	111000	11909178	1673	1673	1673	1673	0
541	20240626	110900	11909178	1673	1673	1673	1673	0
542	20240626	110800	11909178	1673	1673	1673	1673	0
543	20240626	110700	11909178	1673	1673	1673	1673	0
544	20240626	110600	11909178	1673	1673	1673	1673	0
545	20240626	110500	11909178	1673	1673	1673	1673	0
546	20240626	110400	11909178	1673	1673	1673	1673	0
547	20240626	110300	11909178	1673	1673	1673	1673	0
548	20240626	110200	11909178	1673	1673	1673	1673	0
549	20240626	110100	11909178	1673	1673	1673	1673	0
550	20240626	110000	11909178	1673	1673	1673	1673	0
551	20240626	105900	11909178	1673	1673	1673	1673	0
552	20240626	105800	11909178	1673	1673	1673	1673	267
553	20240626	105700	11462487	1671	1671	1671	1671	0
554	20240626	105600	11462487	1671	1671	1671	1671	58
555	20240626	105500	11365569	1670	1670	1670	1670	0
556	20240626	105400	11365569	1670	1671	1671	1670	122
557	20240626	105300	11161758	1671	1671	1671	1671	0
558	20240626	105200	11161758	1671	1671	1671	1671	0
559	20240626	105100	11161758	1671	1671	1671	1671	29
560	20240626	105000	11113299	1670	1670	1670	1670	0
561	20240626	104900	11113299	1670	1670	1670	1670	45
562	20240626	104800	11038149	1670	1670	1670	1670	0
563	20240626	104700	11038149	1670	1670	1670	1670	0
564	20240626	104600	11038149	1670	1670	1670	1670	0
565	20240626	104500	11038149	1670	1670	1670	1670	0
566	20240626	104400	11038149	1670	1657	1670	1657	41
567	20240626	104300	10970199	1670	1670	1670	1670	0
568	20240626	104200	10970199	1670	1670	1670	1670	0
569	20240626	104100	10970199	1670	1670	1670	1670	0
570	20240626	104000	10970199	1670	1670	1670	1670	98
571	20240626	103900	10806539	1670	1670	1670	1670	0
572	20240626	103800	10806539	1670	1670	1670	1670	0
573	20240626	103700	10806539	1670	1670	1670	1670	2
574	20240626	103600	10803199	1690	1690	1690	1690	0
575	20240626	103500	10803199	1690	1690	1690	1690	0
576	20240626	103400	10803199	1690	1690	1690	1690	0
577	20240626	103300	10803199	1690	1690	1690	1690	0
578	20240626	103200	10803199	1690	1690	1690	1690	0
579	20240626	103100	10803199	1690	1690	1690	1690	0
580	20240626	103000	10803199	1690	1690	1690	1690	0
581	20240626	102900	10803199	1690	1690	1690	1690	0
582	20240626	102800	10803199	1690	1690	1690	1690	0
583	20240626	102700	10803199	1690	1660	1690	1655	932
584	20240626	102600	9247903	1660	1660	1660	1660	0
585	20240626	102500	9247903	1660	1663	1663	1660	161
586	20240626	102400	8980598	1670	1670	1670	1670	20
587	20240626	102300	8947198	1679	1680	1680	1679	344
588	20240626	102200	8369481	1680	1680	1680	1680	0
589	20240626	102100	8369481	1680	1680	1680	1680	0
590	20240626	102000	8369481	1680	1680	1680	1680	0
591	20240626	101900	8369481	1680	1680	1680	1680	0
592	20240626	101800	8369481	1680	1680	1680	1680	0
593	20240626	101700	8369481	1680	1680	1680	1680	0
594	20240626	101600	8369481	1680	1680	1680	1680	1
595	20240626	101500	8367801	1680	1680	1680	1680	0
596	20240626	101400	8367801	1680	1680	1680	1680	0
597	20240626	101300	8367801	1680	1680	1680	1680	0
598	20240626	101200	8367801	1680	1680	1680	1680	0
599	20240626	101100	8367801	1680	1680	1680	1680	0
600	20240626	101000	8367801	1680	1680	1680	1680	0
601	20240626	100900	8367801	1680	1680	1680	1680	0
602	20240626	100800	8367801	1680	1680	1680	1680	0
603	20240626	100700	8367801	1680	1680	1680	1680	13
604	20240626	100600	8345961	1690	1690	1690	1690	100
605	20240626	100500	8176961	1690	1690	1690	1690	1
606	20240626	100400	8175271	1691	1691	1691	1691	0
607	20240626	100300	8175271	1691	1690	1691	1690	100
608	20240626	100200	8006237	1692	1692	1692	1692	0
609	20240626	100100	8006237	1692	1692	1692	1692	0
610	20240626	100000	8006237	1692	1692	1692	1692	0
611	20240626	095900	8006237	1692	1692	1692	1692	1
612	20240626	095800	8004545	1692	1693	1693	1692	14
613	20240626	095700	7980844	1694	1694	1694	1694	0
614	20240626	095600	7980844	1694	1694	1694	1694	2
615	20240626	095500	7977456	1695	1695	1695	1695	1
616	20240626	095400	7975761	1696	1696	1696	1696	1
617	20240626	095300	7974065	1680	1680	1680	1680	0
618	20240626	095200	7974065	1680	1682	1682	1680	300
619	20240626	095100	7469784	1682	1682	1682	1682	40
620	20240626	095000	7402504	1681	1681	1681	1681	0
621	20240626	094900	7402504	1681	1681	1681	1681	0
622	20240626	094800	7402504	1681	1703	1703	1681	2281
623	20240626	094700	3551903	1704	1704	1704	1704	10
624	20240626	094600	3534863	1704	1704	1704	1704	0
625	20240626	094500	3534863	1704	1704	1704	1704	0
626	20240626	094400	3534863	1704	1704	1704	1704	0
627	20240626	094300	3534863	1704	1704	1704	1704	0
628	20240626	094200	3534863	1704	1704	1704	1704	6
629	20240626	094100	3524639	1704	1704	1704	1704	0
630	20240626	094000	3524639	1704	1704	1704	1704	0
631	20240626	093900	3524639	1704	1704	1704	1704	0
632	20240626	093800	3524639	1704	1704	1704	1704	0
633	20240626	093700	3524639	1704	1704	1704	1704	0
634	20240626	093600	3524639	1704	1704	1704	1704	0
635	20240626	093500	3524639	1704	1704	1704	1704	0
636	20240626	093400	3524639	1704	1704	1704	1704	0
637	20240626	093300	3524639	1704	1704	1704	1704	0
638	20240626	093200	3524639	1704	1704	1704	1704	0
639	20240626	093100	3524639	1704	1704	1704	1704	0
640	20240626	093000	3524639	1704	1704	1704	1704	0
641	20240626	092900	3524639	1704	1704	1704	1704	0
642	20240626	092800	3524639	1704	1704	1704	1704	0
643	20240626	092700	3524639	1704	1704	1704	1704	0
644	20240626	092600	3524639	1704	1704	1704	1704	0
645	20240626	092500	3524639	1704	1704	1704	1704	1
646	20240626	092400	3522935	1690	1690	1690	1690	0
647	20240626	092300	3522935	1690	1690	1690	1690	0
648	20240626	092200	3522935	1690	1690	1690	1690	2
649	20240626	092100	3519555	1701	1702	1702	1701	1300
650	20240626	092000	1306979	1707	1707	1707	1707	0
651	20240626	091900	1306979	1707	1707	1707	1707	0
652	20240626	091800	1306979	1707	1707	1707	1707	11
653	20240626	091700	1288202	1701	1701	1701	1701	0
654	20240626	091600	1288202	1701	1701	1701	1701	0
655	20240626	091500	1288202	1701	1701	1701	1701	0
656	20240626	091400	1288202	1701	1701	1701	1701	0
657	20240626	091300	1288202	1701	1701	1701	1701	0
658	20240626	091200	1288202	1701	1701	1701	1701	30
659	20240626	091100	1237172	1707	1707	1707	1700	71
660	20240626	091000	1116395	1707	1707	1707	1707	100
661	20240626	090900	945695	1708	1708	1708	1708	0
662	20240626	090800	945695	1708	1708	1708	1708	0
663	20240626	090700	945695	1708	1708	1708	1708	0
664	20240626	090600	945695	1708	1700	1708	1700	101
665	20240626	090500	773587	1700	1700	1700	1700	30
666	20240626	090400	722587	1700	1700	1700	1700	3
667	20240626	090300	717487	1700	1700	1700	1700	0
668	20240626	090200	717487	1700	1700	1700	1700	0
669	20240626	090100	717487	1700	1700	1700	1700	71
670	20240626	090000	596787	1710	1713	1713	1703	349