KissMeData/045060/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192900	64656335	2885	2885	2885	2885	4031
3	20240626	192800	64656335	2885	2885	2885	2885	0
4	20240626	192700	64656335	2885	2885	2885	2885	0
5	20240626	192600	64656335	2885	2885	2885	2885	0
6	20240626	192500	64656335	2885	2885	2885	2885	0
7	20240626	192400	64656335	2885	2885	2885	2885	0
8	20240626	192300	64656335	2885	2885	2885	2885	0
9	20240626	192200	64656335	2885	2885	2885	2885	0
10	20240626	192100	64656335	2885	2885	2885	2885	0
11	20240626	192000	64656335	2885	2885	2885	2885	0
12	20240626	191900	64656335	2885	2885	2885	2885	0
13	20240626	191800	64656335	2885	2885	2885	2885	0
14	20240626	191700	64656335	2885	2885	2885	2885	0
15	20240626	191600	64656335	2885	2885	2885	2885	0
16	20240626	191500	64656335	2885	2885	2885	2885	0
17	20240626	191400	64656335	2885	2885	2885	2885	0
18	20240626	191300	64656335	2885	2885	2885	2885	0
19	20240626	191200	64656335	2885	2885	2885	2885	0
20	20240626	191100	64656335	2885	2885	2885	2885	0
21	20240626	191000	64656335	2885	2885	2885	2885	0
22	20240626	190900	64656335	2885	2885	2885	2885	0
23	20240626	190800	64656335	2885	2885	2885	2885	0
24	20240626	190700	64656335	2885	2885	2885	2885	0
25	20240626	190600	64656335	2885	2885	2885	2885	0
26	20240626	190500	64656335	2885	2885	2885	2885	0
27	20240626	190400	64656335	2885	2885	2885	2885	0
28	20240626	190300	64656335	2885	2885	2885	2885	0
29	20240626	190200	64656335	2885	2885	2885	2885	0
30	20240626	190100	64656335	2885	2885	2885	2885	0
31	20240626	190000	64656335	2885	2885	2885	2885	0
32	20240626	185900	64656335	2885	2885	2885	2885	4031
33	20240626	185800	64656335	2885	2885	2885	2885	0
34	20240626	185700	64656335	2885	2885	2885	2885	0
35	20240626	185600	64656335	2885	2885	2885	2885	0
36	20240626	185500	64656335	2885	2885	2885	2885	0
37	20240626	185400	64656335	2885	2885	2885	2885	0
38	20240626	185300	64656335	2885	2885	2885	2885	0
39	20240626	185200	64656335	2885	2885	2885	2885	0
40	20240626	185100	64656335	2885	2885	2885	2885	0
41	20240626	185000	64656335	2885	2885	2885	2885	0
42	20240626	184900	64656335	2885	2885	2885	2885	0
43	20240626	184800	64656335	2885	2885	2885	2885	0
44	20240626	184700	64656335	2885	2885	2885	2885	0
45	20240626	184600	64656335	2885	2885	2885	2885	0
46	20240626	184500	64656335	2885	2885	2885	2885	0
47	20240626	184400	64656335	2885	2885	2885	2885	0
48	20240626	184300	64656335	2885	2885	2885	2885	0
49	20240626	184200	64656335	2885	2885	2885	2885	0
50	20240626	184100	64656335	2885	2885	2885	2885	0
51	20240626	184000	64656335	2885	2885	2885	2885	0
52	20240626	183900	64656335	2885	2885	2885	2885	0
53	20240626	183800	64656335	2885	2885	2885	2885	0
54	20240626	183700	64656335	2885	2885	2885	2885	0
55	20240626	183600	64656335	2885	2885	2885	2885	0
56	20240626	183500	64656335	2885	2885	2885	2885	0
57	20240626	183400	64656335	2885	2885	2885	2885	0
58	20240626	183300	64656335	2885	2885	2885	2885	0
59	20240626	183200	64656335	2885	2885	2885	2885	0
60	20240626	183100	64656335	2885	2885	2885	2885	0
61	20240626	183000	64656335	2885	2885	2885	2885	0
62	20240626	182900	64656335	2885	2885	2885	2885	4031
63	20240626	182800	64656335	2885	2885	2885	2885	0
64	20240626	182700	64656335	2885	2885	2885	2885	0
65	20240626	182600	64656335	2885	2885	2885	2885	0
66	20240626	182500	64656335	2885	2885	2885	2885	0
67	20240626	182400	64656335	2885	2885	2885	2885	0
68	20240626	182300	64656335	2885	2885	2885	2885	0
69	20240626	182200	64656335	2885	2885	2885	2885	0
70	20240626	182100	64656335	2885	2885	2885	2885	0
71	20240626	182000	64656335	2885	2885	2885	2885	0
72	20240626	181900	64656335	2885	2885	2885	2885	0
73	20240626	181800	64656335	2885	2885	2885	2885	0
74	20240626	181700	64656335	2885	2885	2885	2885	0
75	20240626	181600	64656335	2885	2885	2885	2885	0
76	20240626	181500	64656335	2885	2885	2885	2885	0
77	20240626	181400	64656335	2885	2885	2885	2885	0
78	20240626	181300	64656335	2885	2885	2885	2885	0
79	20240626	181200	64656335	2885	2885	2885	2885	0
80	20240626	181100	64656335	2885	2885	2885	2885	0
81	20240626	181000	64656335	2885	2885	2885	2885	0
82	20240626	180900	64656335	2885	2885	2885	2885	0
83	20240626	180800	64656335	2885	2885	2885	2885	0
84	20240626	180700	64656335	2885	2885	2885	2885	0
85	20240626	180600	64656335	2885	2885	2885	2885	0
86	20240626	180500	64656335	2885	2885	2885	2885	0
87	20240626	180400	64656335	2885	2885	2885	2885	0
88	20240626	180300	64656335	2885	2885	2885	2885	0
89	20240626	180200	64656335	2885	2885	2885	2885	0
90	20240626	180100	64656335	2885	2885	2885	2885	0
91	20240626	180000	64656335	2885	2885	2885	2885	0
92	20240626	175900	64656335	2885	2885	2885	2885	4031
93	20240626	175800	64656335	2885	2885	2885	2885	0
94	20240626	175700	64656335	2885	2885	2885	2885	0
95	20240626	175600	64656335	2885	2885	2885	2885	0
96	20240626	175500	64656335	2885	2885	2885	2885	0
97	20240626	175400	64656335	2885	2885	2885	2885	0
98	20240626	175300	64656335	2885	2885	2885	2885	0
99	20240626	175200	64656335	2885	2885	2885	2885	0
100	20240626	175100	64656335	2885	2885	2885	2885	0
101	20240626	175000	64656335	2885	2885	2885	2885	0
102	20240626	174900	64656335	2885	2885	2885	2885	0
103	20240626	174800	64656335	2885	2885	2885	2885	0
104	20240626	174700	64656335	2885	2885	2885	2885	0
105	20240626	174600	64656335	2885	2885	2885	2885	0
106	20240626	174500	64656335	2885	2885	2885	2885	0
107	20240626	174400	64656335	2885	2885	2885	2885	0
108	20240626	174300	64656335	2885	2885	2885	2885	0
109	20240626	174200	64656335	2885	2885	2885	2885	0
110	20240626	174100	64656335	2885	2885	2885	2885	0
111	20240626	174000	64656335	2885	2885	2885	2885	0
112	20240626	173900	64656335	2885	2885	2885	2885	0
113	20240626	173800	64656335	2885	2885	2885	2885	0
114	20240626	173700	64656335	2885	2885	2885	2885	0
115	20240626	173600	64656335	2885	2885	2885	2885	0
116	20240626	173500	64656335	2885	2885	2885	2885	0
117	20240626	173400	64656335	2885	2885	2885	2885	0
118	20240626	173300	64656335	2885	2885	2885	2885	0
119	20240626	173200	64656335	2885	2885	2885	2885	0
120	20240626	173100	64656335	2885	2885	2885	2885	0
121	20240626	173000	64656335	2885	2885	2885	2885	0
122	20240626	172900	64656335	2885	2885	2885	2885	4031
123	20240626	172800	64656335	2885	2885	2885	2885	0
124	20240626	172700	64656335	2885	2885	2885	2885	0
125	20240626	172600	64656335	2885	2885	2885	2885	0
126	20240626	172500	64656335	2885	2885	2885	2885	0
127	20240626	172400	64656335	2885	2885	2885	2885	0
128	20240626	172300	64656335	2885	2885	2885	2885	0
129	20240626	172200	64656335	2885	2885	2885	2885	0
130	20240626	172100	64656335	2885	2885	2885	2885	0
131	20240626	172000	64656335	2885	2885	2885	2885	0
132	20240626	171900	64656335	2885	2885	2885	2885	0
133	20240626	171800	64656335	2885	2885	2885	2885	0
134	20240626	171700	64656335	2885	2885	2885	2885	0
135	20240626	171600	64656335	2885	2885	2885	2885	0
136	20240626	171500	64656335	2885	2885	2885	2885	0
137	20240626	171400	64656335	2885	2885	2885	2885	0
138	20240626	171300	64656335	2885	2885	2885	2885	0
139	20240626	171200	64656335	2885	2885	2885	2885	0
140	20240626	171100	64656335	2885	2885	2885	2885	0
141	20240626	171000	64656335	2885	2885	2885	2885	0
142	20240626	170900	64656335	2885	2885	2885	2885	0
143	20240626	170800	64656335	2885	2885	2885	2885	0
144	20240626	170700	64656335	2885	2885	2885	2885	0
145	20240626	170600	64656335	2885	2885	2885	2885	0
146	20240626	170500	64656335	2885	2885	2885	2885	0
147	20240626	170400	64656335	2885	2885	2885	2885	0
148	20240626	170300	64656335	2885	2885	2885	2885	0
149	20240626	170200	64656335	2885	2885	2885	2885	0
150	20240626	170100	64656335	2885	2885	2885	2885	0
151	20240626	170000	64656335	2885	2885	2885	2885	0
152	20240626	165900	64656335	2885	2885	2885	2885	4031
153	20240626	165800	64656335	2885	2885	2885	2885	0
154	20240626	165700	64656335	2885	2885	2885	2885	0
155	20240626	165600	64656335	2885	2885	2885	2885	0
156	20240626	165500	64656335	2885	2885	2885	2885	0
157	20240626	165400	64656335	2885	2885	2885	2885	0
158	20240626	165300	64656335	2885	2885	2885	2885	0
159	20240626	165200	64656335	2885	2885	2885	2885	0
160	20240626	165100	64656335	2885	2885	2885	2885	0
161	20240626	165000	64656335	2885	2885	2885	2885	0
162	20240626	164900	64656335	2885	2885	2885	2885	0
163	20240626	164800	64656335	2885	2885	2885	2885	0
164	20240626	164700	64656335	2885	2885	2885	2885	0
165	20240626	164600	64656335	2885	2885	2885	2885	0
166	20240626	164500	64656335	2885	2885	2885	2885	0
167	20240626	164400	64656335	2885	2885	2885	2885	0
168	20240626	164300	64656335	2885	2885	2885	2885	0
169	20240626	164200	64656335	2885	2885	2885	2885	0
170	20240626	164100	64656335	2885	2885	2885	2885	0
171	20240626	164000	64656335	2885	2885	2885	2885	0
172	20240626	163900	64656335	2885	2885	2885	2885	0
173	20240626	163800	64656335	2885	2885	2885	2885	0
174	20240626	163700	64656335	2885	2885	2885	2885	0
175	20240626	163600	64656335	2885	2885	2885	2885	0
176	20240626	163500	64656335	2885	2885	2885	2885	0
177	20240626	163400	64656335	2885	2885	2885	2885	0
178	20240626	163300	64656335	2885	2885	2885	2885	0
179	20240626	163200	64656335	2885	2885	2885	2885	0
180	20240626	163100	64656335	2885	2885	2885	2885	0
181	20240626	163000	64656335	2885	2885	2885	2885	0
182	20240626	162900	64656335	2885	2885	2885	2885	4031
183	20240626	162800	64656335	2885	2885	2885	2885	0
184	20240626	162700	64656335	2885	2885	2885	2885	0
185	20240626	162600	64656335	2885	2885	2885	2885	0
186	20240626	162500	64656335	2885	2885	2885	2885	0
187	20240626	162400	64656335	2885	2885	2885	2885	0
188	20240626	162300	64656335	2885	2885	2885	2885	0
189	20240626	162200	64656335	2885	2885	2885	2885	0
190	20240626	162100	64656335	2885	2885	2885	2885	0
191	20240626	162000	64656335	2885	2885	2885	2885	0
192	20240626	161900	64656335	2885	2885	2885	2885	0
193	20240626	161800	64656335	2885	2885	2885	2885	0
194	20240626	161700	64656335	2885	2885	2885	2885	0
195	20240626	161600	64656335	2885	2885	2885	2885	0
196	20240626	161500	64656335	2885	2885	2885	2885	0
197	20240626	161400	64656335	2885	2885	2885	2885	0
198	20240626	161300	64656335	2885	2885	2885	2885	0
199	20240626	161200	64656335	2885	2885	2885	2885	0
200	20240626	161100	64656335	2885	2885	2885	2885	0
201	20240626	161000	64656335	2885	2885	2885	2885	0
202	20240626	160900	64656335	2885	2885	2885	2885	0
203	20240626	160800	64656335	2885	2885	2885	2885	0
204	20240626	160700	64656335	2885	2885	2885	2885	0
205	20240626	160600	64656335	2885	2885	2885	2885	0
206	20240626	160500	64656335	2885	2885	2885	2885	0
207	20240626	160400	64656335	2885	2885	2885	2885	0
208	20240626	160300	64656335	2885	2885	2885	2885	0
209	20240626	160200	64656335	2885	2885	2885	2885	0
210	20240626	160100	64656335	2885	2885	2885	2885	0
211	20240626	160000	64656335	2885	2885	2885	2885	0
212	20240626	155900	64656335	2885	2885	2885	2885	4031
213	20240626	155800	64656335	2885	2885	2885	2885	0
214	20240626	155700	64656335	2885	2885	2885	2885	0
215	20240626	155600	64656335	2885	2885	2885	2885	0
216	20240626	155500	64656335	2885	2885	2885	2885	0
217	20240626	155400	64656335	2885	2885	2885	2885	0
218	20240626	155300	64656335	2885	2885	2885	2885	0
219	20240626	155200	64656335	2885	2885	2885	2885	0
220	20240626	155100	64656335	2885	2885	2885	2885	0
221	20240626	155000	64656335	2885	2885	2885	2885	0
222	20240626	154900	64656335	2885	2885	2885	2885	0
223	20240626	154800	64656335	2885	2885	2885	2885	0
224	20240626	154700	64656335	2885	2885	2885	2885	0
225	20240626	154600	64656335	2885	2885	2885	2885	0
226	20240626	154500	64656335	2885	2885	2885	2885	0
227	20240626	154400	64656335	2885	2885	2885	2885	0
228	20240626	154300	64656335	2885	2885	2885	2885	0
229	20240626	154200	64656335	2885	2885	2885	2885	0
230	20240626	154100	64656335	2885	2885	2885	2885	0
231	20240626	154000	64656335	2885	2885	2885	2885	0
232	20240626	153900	64656335	2885	2885	2885	2885	0
233	20240626	153800	64656335	2885	2885	2885	2885	0
234	20240626	153700	64656335	2885	2885	2885	2885	0
235	20240626	153600	64656335	2885	2885	2885	2885	0
236	20240626	153500	64656335	2885	2885	2885	2885	0
237	20240626	153400	64656335	2885	2885	2885	2885	0
238	20240626	153300	64656335	2885	2885	2885	2885	0
239	20240626	153200	64656335	2885	2885	2885	2885	0
240	20240626	153100	64656335	2885	2885	2885	2885	0
241	20240626	153000	64656335	2885	2885	2885	2885	4031
242	20240626	152900	53026900	2920	2920	2920	2920	0
243	20240626	152800	53026900	2920	2920	2920	2920	0
244	20240626	152700	53026900	2920	2920	2920	2920	0
245	20240626	152600	53026900	2920	2920	2920	2920	0
246	20240626	152500	53026900	2920	2920	2920	2920	0
247	20240626	152400	53026900	2920	2920	2920	2920	0
248	20240626	152300	53026900	2920	2920	2920	2920	0
249	20240626	152200	53026900	2920	2920	2920	2920	0
250	20240626	152100	53026900	2920	2920	2920	2920	0
251	20240626	152000	53026900	2920	2920	2920	2920	0
252	20240626	151900	53026900	2920	2920	2920	2920	0
253	20240626	151800	53026900	2920	2920	2920	2920	0
254	20240626	151700	53026900	2920	2920	2920	2920	0
255	20240626	151600	53026900	2920	2920	2920	2920	0
256	20240626	151500	53026900	2920	2900	2920	2900	74
257	20240626	151400	52812260	2920	2920	2920	2920	68
258	20240626	151300	52613700	2900	2915	2915	2900	727
259	20240626	151200	50503180	2920	2920	2920	2920	0
260	20240626	151100	50503180	2920	2920	2920	2920	0
261	20240626	151000	50503180	2920	2920	2920	2920	0
262	20240626	150900	50503180	2920	2920	2920	2920	0
263	20240626	150800	50503180	2920	2920	2920	2920	0
264	20240626	150700	50503180	2920	2920	2920	2920	0
265	20240626	150600	50503180	2920	2920	2920	2920	0
266	20240626	150500	50503180	2920	2920	2920	2920	0
267	20240626	150400	50503180	2920	2920	2920	2920	0
268	20240626	150300	50503180	2920	2920	2920	2920	0
269	20240626	150200	50503180	2920	2920	2920	2920	0
270	20240626	150100	50503180	2920	2920	2920	2920	0
271	20240626	150000	50503180	2920	2920	2920	2920	0
272	20240626	145900	50503180	2920	2920	2920	2920	0
273	20240626	145800	50503180	2920	2920	2920	2920	1
274	20240626	145700	50500260	2920	2920	2920	2920	0
275	20240626	145600	50500260	2920	2920	2920	2920	11
276	20240626	145500	50468140	2920	2920	2920	2920	8
277	20240626	145400	50444780	2920	2920	2920	2920	22
278	20240626	145300	50380540	2920	2920	2920	2920	0
279	20240626	145200	50380540	2920	2920	2920	2920	0
280	20240626	145100	50380540	2920	2920	2920	2920	0
281	20240626	145000	50380540	2920	2920	2920	2920	0
282	20240626	144900	50380540	2920	2920	2920	2920	0
283	20240626	144800	50380540	2920	2920	2920	2920	0
284	20240626	144700	50380540	2920	2920	2920	2920	0
285	20240626	144600	50380540	2920	2920	2920	2920	0
286	20240626	144500	50380540	2920	2920	2920	2920	4
287	20240626	144400	50368860	2925	2925	2925	2925	0
288	20240626	144300	50368860	2925	2925	2925	2925	11
289	20240626	144200	50336685	2925	2925	2925	2925	0
290	20240626	144100	50336685	2925	2925	2925	2925	0
291	20240626	144000	50336685	2925	2925	2925	2925	0
292	20240626	143900	50336685	2925	2925	2925	2925	0
293	20240626	143800	50336685	2925	2925	2925	2925	11
294	20240626	143700	50304510	2925	2925	2925	2925	0
295	20240626	143600	50304510	2925	2925	2925	2925	0
296	20240626	143500	50304510	2925	2925	2925	2925	0
297	20240626	143400	50304510	2925	2925	2925	2925	0
298	20240626	143300	50304510	2925	2925	2925	2925	0
299	20240626	143200	50304510	2925	2925	2925	2925	0
300	20240626	143100	50304510	2925	2925	2925	2925	12
301	20240626	143000	50269410	2925	2925	2925	2925	0
302	20240626	142900	50269410	2925	2925	2925	2925	0
303	20240626	142800	50269410	2925	2925	2925	2925	12
304	20240626	142700	50234310	2925	2925	2925	2925	0
305	20240626	142600	50234310	2925	2925	2925	2925	0
306	20240626	142500	50234310	2925	2925	2925	2925	0
307	20240626	142400	50234310	2925	2925	2925	2925	0
308	20240626	142300	50234310	2925	2925	2925	2925	0
309	20240626	142200	50234310	2925	2925	2925	2925	0
310	20240626	142100	50234310	2925	2925	2925	2925	13
311	20240626	142000	50196285	2925	2925	2925	2925	0
312	20240626	141900	50196285	2925	2925	2925	2925	0
313	20240626	141800	50196285	2925	2925	2925	2925	0
314	20240626	141700	50196285	2925	2925	2925	2925	83
315	20240626	141600	49953510	2925	2925	2925	2925	0
316	20240626	141500	49953510	2925	2925	2925	2925	68
317	20240626	141400	49754610	2925	2925	2925	2925	34
318	20240626	141300	49655160	2930	2930	2930	2930	0
319	20240626	141200	49655160	2930	2930	2930	2930	0
320	20240626	141100	49655160	2930	2930	2930	2930	0
321	20240626	141000	49655160	2930	2930	2930	2930	0
322	20240626	140900	49655160	2930	2930	2930	2930	0
323	20240626	140800	49655160	2930	2930	2930	2930	0
324	20240626	140700	49655160	2930	2930	2930	2930	0
325	20240626	140600	49655160	2930	2930	2930	2930	0
326	20240626	140500	49655160	2930	2930	2930	2930	0
327	20240626	140400	49655160	2930	2930	2930	2930	1
328	20240626	140300	49652230	2930	2930	2930	2930	0
329	20240626	140200	49652230	2930	2930	2930	2930	0
330	20240626	140100	49652230	2930	2930	2930	2930	0
331	20240626	140000	49652230	2930	2930	2930	2930	0
332	20240626	135900	49652230	2930	2930	2930	2930	0
333	20240626	135800	49652230	2930	2930	2930	2930	0
334	20240626	135700	49652230	2930	2930	2930	2930	0
335	20240626	135600	49652230	2930	2930	2930	2930	11
336	20240626	135500	49620000	2930	2930	2930	2930	23
337	20240626	135400	49552610	2930	2930	2930	2930	0
338	20240626	135300	49552610	2930	2935	2935	2930	238
339	20240626	135200	48855190	2940	2940	2940	2940	0
340	20240626	135100	48855190	2940	2940	2940	2940	0
341	20240626	135000	48855190	2940	2940	2940	2940	1
342	20240626	134900	48852250	2940	2940	2940	2940	0
343	20240626	134800	48852250	2940	2940	2940	2940	0
344	20240626	134700	48852250	2940	2940	2940	2940	0
345	20240626	134600	48852250	2940	2940	2940	2940	0
346	20240626	134500	48852250	2940	2940	2940	2940	0
347	20240626	134400	48852250	2940	2940	2940	2940	0
348	20240626	134300	48852250	2940	2940	2940	2940	11
349	20240626	134200	48819910	2935	2935	2935	2935	0
350	20240626	134100	48819910	2935	2935	2935	2935	20
351	20240626	134000	48761210	2940	2940	2940	2940	0
352	20240626	133900	48761210	2940	2940	2940	2940	0
353	20240626	133800	48761210	2940	2940	2940	2940	0
354	20240626	133700	48761210	2940	2940	2940	2940	0
355	20240626	133600	48761210	2940	2940	2940	2940	11
356	20240626	133500	48728870	2940	2940	2940	2940	0
357	20240626	133400	48728870	2940	2940	2940	2940	0
358	20240626	133300	48728870	2940	2940	2940	2940	0
359	20240626	133200	48728870	2940	2940	2940	2940	0
360	20240626	133100	48728870	2940	2940	2940	2940	11
361	20240626	133000	48696530	2930	2930	2930	2930	0
362	20240626	132900	48696530	2930	2930	2930	2930	33
363	20240626	132800	48599840	2915	2915	2915	2915	0
364	20240626	132700	48599840	2915	2915	2915	2915	0
365	20240626	132600	48599840	2915	2915	2915	2915	0
366	20240626	132500	48599840	2915	2915	2915	2915	0
367	20240626	132400	48599840	2915	2915	2915	2915	0
368	20240626	132300	48599840	2915	2915	2915	2915	0
369	20240626	132200	48599840	2915	2915	2915	2915	0
370	20240626	132100	48599840	2915	2915	2915	2915	0
371	20240626	132000	48599840	2915	2915	2915	2915	0
372	20240626	131900	48599840	2915	2915	2915	2915	0
373	20240626	131800	48599840	2915	2915	2915	2915	0
374	20240626	131700	48599840	2915	2915	2915	2915	0
375	20240626	131600	48599840	2915	2915	2915	2915	0
376	20240626	131500	48599840	2915	2915	2915	2915	0
377	20240626	131400	48599840	2915	2915	2915	2915	0
378	20240626	131300	48599840	2915	2915	2915	2915	0
379	20240626	131200	48599840	2915	2915	2915	2915	0
380	20240626	131100	48599840	2915	2915	2915	2915	0
381	20240626	131000	48599840	2915	2915	2915	2915	0
382	20240626	130900	48599840	2915	2915	2915	2915	0
383	20240626	130800	48599840	2915	2915	2915	2915	0
384	20240626	130700	48599840	2915	2915	2915	2915	0
385	20240626	130600	48599840	2915	2915	2915	2915	0
386	20240626	130500	48599840	2915	2915	2915	2915	1
387	20240626	130400	48596925	2910	2910	2910	2910	0
388	20240626	130300	48596925	2910	2910	2910	2910	0
389	20240626	130200	48596925	2910	2910	2910	2910	0
390	20240626	130100	48596925	2910	2910	2910	2910	0
391	20240626	130000	48596925	2910	2910	2910	2910	0
392	20240626	125900	48596925	2910	2910	2910	2910	0
393	20240626	125800	48596925	2910	2925	2925	2910	42
394	20240626	125700	48474375	2910	2910	2910	2910	0
395	20240626	125600	48474375	2910	2910	2910	2910	0
396	20240626	125500	48474375	2910	2910	2910	2910	0
397	20240626	125400	48474375	2910	2910	2910	2910	0
398	20240626	125300	48474375	2910	2910	2910	2910	0
399	20240626	125200	48474375	2910	2910	2910	2910	0
400	20240626	125100	48474375	2910	2910	2910	2910	0
401	20240626	125000	48474375	2910	2910	2910	2910	0
402	20240626	124900	48474375	2910	2910	2910	2910	0
403	20240626	124800	48474375	2910	2910	2910	2910	0
404	20240626	124700	48474375	2910	2910	2910	2910	0
405	20240626	124600	48474375	2910	2910	2910	2910	0
406	20240626	124500	48474375	2910	2910	2910	2910	0
407	20240626	124400	48474375	2910	2910	2910	2910	0
408	20240626	124300	48474375	2910	2910	2910	2910	0
409	20240626	124200	48474375	2910	2935	2935	2910	7962
410	20240626	124100	25302970	2930	2930	2930	2930	0
411	20240626	124000	25302970	2930	2930	2930	2930	589
412	20240626	123900	23577200	2930	2940	2940	2930	1811
413	20240626	123800	18256970	2930	2925	2930	2925	589
414	20240626	123700	16532310	2925	2925	2925	2925	0
415	20240626	123600	16532310	2925	2925	2925	2925	11
416	20240626	123500	16500135	2925	2925	2925	2925	0
417	20240626	123400	16500135	2925	2925	2925	2925	0
418	20240626	123300	16500135	2925	2925	2925	2925	0
419	20240626	123200	16500135	2925	2925	2925	2925	0
420	20240626	123100	16500135	2925	2925	2925	2925	11
421	20240626	123000	16467960	2925	2925	2925	2925	0
422	20240626	122900	16467960	2925	2925	2925	2925	0
423	20240626	122800	16467960	2925	2925	2925	2925	30
424	20240626	122700	16380210	2925	2925	2925	2925	0
425	20240626	122600	16380210	2925	2925	2925	2925	12
426	20240626	122500	16345110	2925	2925	2925	2925	0
427	20240626	122400	16345110	2925	2925	2925	2925	0
428	20240626	122300	16345110	2925	2925	2925	2925	12
429	20240626	122200	16310010	2925	2925	2925	2925	0
430	20240626	122100	16310010	2925	2925	2925	2925	0
431	20240626	122000	16310010	2925	2925	2925	2925	0
432	20240626	121900	16310010	2925	2925	2925	2925	0
433	20240626	121800	16310010	2925	2925	2925	2925	0
434	20240626	121700	16310010	2925	2925	2925	2925	0
435	20240626	121600	16310010	2925	2925	2925	2925	12
436	20240626	121500	16274910	2925	2925	2925	2925	0
437	20240626	121400	16274910	2925	2925	2925	2925	0
438	20240626	121300	16274910	2925	2925	2925	2925	0
439	20240626	121200	16274910	2925	2925	2925	2925	1
440	20240626	121100	16271985	2925	2925	2925	2925	12
441	20240626	121000	16236885	2925	2925	2925	2925	0
442	20240626	120900	16236885	2925	2925	2925	2925	0
443	20240626	120800	16236885	2925	2930	2930	2925	158
444	20240626	120700	15774295	2930	2930	2930	2930	0
445	20240626	120600	15774295	2930	2930	2930	2930	0
446	20240626	120500	15774295	2930	2930	2930	2930	0
447	20240626	120400	15774295	2930	2930	2930	2930	0
448	20240626	120300	15774295	2930	2925	2930	2925	88
449	20240626	120200	15516670	2925	2925	2925	2925	0
450	20240626	120100	15516670	2925	2925	2925	2925	0
451	20240626	120000	15516670	2925	2925	2925	2925	0
452	20240626	115900	15516670	2925	2925	2925	2925	0
453	20240626	115800	15516670	2925	2925	2925	2925	0
454	20240626	115700	15516670	2925	2925	2925	2925	0
455	20240626	115600	15516670	2925	2925	2925	2925	0
456	20240626	115500	15516670	2925	2925	2925	2925	0
457	20240626	115400	15516670	2925	2925	2925	2925	0
458	20240626	115300	15516670	2925	2925	2925	2925	0
459	20240626	115200	15516670	2925	2925	2925	2925	0
460	20240626	115100	15516670	2925	2925	2925	2925	0
461	20240626	115000	15516670	2925	2925	2925	2925	0
462	20240626	114900	15516670	2925	2925	2925	2925	0
463	20240626	114800	15516670	2925	2925	2925	2925	0
464	20240626	114700	15516670	2925	2925	2925	2925	0
465	20240626	114600	15516670	2925	2925	2925	2925	11
466	20240626	114500	15484495	2930	2930	2930	2930	0
467	20240626	114400	15484495	2930	2930	2930	2930	0
468	20240626	114300	15484495	2930	2930	2930	2930	2
469	20240626	114200	15478635	2925	2925	2925	2925	0
470	20240626	114100	15478635	2925	2925	2925	2925	11
471	20240626	114000	15446460	2925	2925	2925	2925	0
472	20240626	113900	15446460	2925	2925	2925	2925	0
473	20240626	113800	15446460	2925	2925	2925	2925	0
474	20240626	113700	15446460	2925	2925	2925	2925	0
475	20240626	113600	15446460	2925	2930	2930	2925	12
476	20240626	113500	15411355	2920	2920	2920	2920	107
477	20240626	113400	15098915	2920	2920	2920	2920	10
478	20240626	113300	15069715	2920	2920	2920	2920	12
479	20240626	113200	15034675	2920	2920	2920	2920	10
480	20240626	113100	15005475	2920	2920	2920	2920	0
481	20240626	113000	15005475	2920	2920	2920	2920	0
482	20240626	112900	15005475	2920	2920	2920	2920	12
483	20240626	112800	14970435	2920	2920	2920	2920	0
484	20240626	112700	14970435	2920	2920	2920	2920	0
485	20240626	112600	14970435	2920	2920	2920	2920	0
486	20240626	112500	14970435	2920	2920	2920	2920	0
487	20240626	112400	14970435	2920	2920	2920	2920	0
488	20240626	112300	14970435	2920	2920	2920	2920	0
489	20240626	112200	14970435	2920	2920	2920	2920	0
490	20240626	112100	14970435	2920	2920	2920	2920	12
491	20240626	112000	14935395	2920	2920	2920	2920	0
492	20240626	111900	14935395	2920	2920	2920	2920	0
493	20240626	111800	14935395	2920	2920	2920	2920	0
494	20240626	111700	14935395	2920	2920	2920	2920	0
495	20240626	111600	14935395	2920	2920	2920	2920	12
496	20240626	111500	14900355	2920	2920	2920	2920	0
497	20240626	111400	14900355	2920	2920	2920	2920	0
498	20240626	111300	14900355	2920	2920	2920	2920	0
499	20240626	111200	14900355	2920	2920	2920	2920	0
500	20240626	111100	14900355	2920	2920	2920	2920	0
501	20240626	111000	14900355	2920	2920	2920	2920	0
502	20240626	110900	14900355	2920	2920	2920	2920	0
503	20240626	110800	14900355	2920	2920	2920	2920	0
504	20240626	110700	14900355	2920	2920	2920	2920	0
505	20240626	110600	14900355	2920	2920	2920	2920	0
506	20240626	110500	14900355	2920	2920	2920	2920	0
507	20240626	110400	14900355	2920	2920	2920	2920	0
508	20240626	110300	14900355	2920	2920	2920	2920	0
509	20240626	110200	14900355	2920	2915	2920	2910	352
510	20240626	110100	13874565	2920	2920	2920	2920	0
511	20240626	110000	13874565	2920	2920	2920	2920	0
512	20240626	105900	13874565	2920	2920	2920	2920	0
513	20240626	105800	13874565	2920	2920	2920	2920	0
514	20240626	105700	13874565	2920	2920	2920	2920	0
515	20240626	105600	13874565	2920	2920	2920	2920	0
516	20240626	105500	13874565	2920	2920	2920	2920	0
517	20240626	105400	13874565	2920	2920	2920	2920	0
518	20240626	105300	13874565	2920	2920	2920	2920	11
519	20240626	105200	13842445	2920	2920	2920	2920	0
520	20240626	105100	13842445	2920	2920	2920	2920	0
521	20240626	105000	13842445	2920	2920	2920	2920	10
522	20240626	104900	13813245	2920	2920	2920	2920	0
523	20240626	104800	13813245	2920	2920	2920	2920	0
524	20240626	104700	13813245	2920	2920	2920	2920	0
525	20240626	104600	13813245	2920	2920	2920	2920	11
526	20240626	104500	13781125	2920	2920	2920	2920	0
527	20240626	104400	13781125	2920	2920	2920	2920	0
528	20240626	104300	13781125	2920	2920	2920	2920	0
529	20240626	104200	13781125	2920	2920	2920	2920	0
530	20240626	104100	13781125	2920	2920	2920	2920	11
531	20240626	104000	13749005	2920	2920	2920	2920	0
532	20240626	103900	13749005	2920	2920	2920	2920	0
533	20240626	103800	13749005	2920	2920	2920	2920	0
534	20240626	103700	13749005	2920	2920	2920	2920	0
535	20240626	103600	13749005	2920	2920	2920	2920	11
536	20240626	103500	13716885	2920	2920	2920	2920	0
537	20240626	103400	13716885	2920	2920	2920	2920	20
538	20240626	103300	13658485	2920	2920	2920	2920	0
539	20240626	103200	13658485	2920	2920	2920	2920	1
540	20240626	103100	13655565	2920	2920	2920	2920	12
541	20240626	103000	13620525	2920	2920	2920	2920	0
542	20240626	102900	13620525	2920	2920	2920	2920	0
543	20240626	102800	13620525	2920	2920	2920	2920	0
544	20240626	102700	13620525	2920	2920	2920	2920	75
545	20240626	102600	13401525	2925	2925	2925	2925	12
546	20240626	102500	13366425	2925	2925	2925	2925	0
547	20240626	102400	13366425	2925	2925	2925	2925	24
548	20240626	102300	13296225	2930	2930	2930	2930	0
549	20240626	102200	13296225	2930	2930	2930	2930	0
550	20240626	102100	13296225	2930	2930	2930	2930	0
551	20240626	102000	13296225	2930	2930	2930	2930	0
552	20240626	101900	13296225	2930	2930	2930	2930	0
553	20240626	101800	13296225	2930	2930	2930	2930	0
554	20240626	101700	13296225	2930	2925	2930	2925	70
555	20240626	101600	13091275	2925	2925	2925	2925	0
556	20240626	101500	13091275	2925	2925	2925	2925	0
557	20240626	101400	13091275	2925	2925	2925	2925	0
558	20240626	101300	13091275	2925	2925	2925	2925	0
559	20240626	101200	13091275	2925	2925	2925	2925	10
560	20240626	101100	13062025	2925	2925	2925	2925	12
561	20240626	101000	13026925	2925	2925	2925	2925	0
562	20240626	100900	13026925	2925	2925	2925	2925	0
563	20240626	100800	13026925	2925	2925	2925	2925	0
564	20240626	100700	13026925	2925	2925	2925	2925	12
565	20240626	100600	12991825	2925	2925	2925	2925	0
566	20240626	100500	12991825	2925	2925	2925	2925	52
567	20240626	100400	12839725	2925	2925	2925	2925	508
568	20240626	100300	11353825	2930	2930	2930	2930	0
569	20240626	100200	11353825	2930	2930	2930	2930	0
570	20240626	100100	11353825	2930	2930	2930	2930	12
571	20240626	100000	11318665	2930	2930	2930	2930	0
572	20240626	095900	11318665	2930	2930	2930	2930	0
573	20240626	095800	11318665	2930	2930	2930	2930	0
574	20240626	095700	11318665	2930	2930	2930	2930	113
575	20240626	095600	10987575	2935	2940	2940	2935	13
576	20240626	095500	10949410	2935	2935	2935	2935	0
577	20240626	095400	10949410	2935	2935	2935	2935	0
578	20240626	095300	10949410	2935	2935	2935	2935	0
579	20240626	095200	10949410	2935	2935	2935	2935	11
580	20240626	095100	10917125	2940	2940	2940	2940	0
581	20240626	095000	10917125	2940	2940	2940	2940	0
582	20240626	094900	10917125	2940	2940	2940	2940	0
583	20240626	094800	10917125	2940	2940	2940	2940	30
584	20240626	094700	10828925	2935	2935	2935	2935	11
585	20240626	094600	10796640	2940	2940	2940	2940	0
586	20240626	094500	10796640	2940	2940	2940	2940	0
587	20240626	094400	10796640	2940	2940	2940	2940	0
588	20240626	094300	10796640	2940	2940	2940	2940	0
589	20240626	094200	10796640	2940	2940	2940	2940	100
590	20240626	094100	10502640	2935	2935	2935	2935	11
591	20240626	094000	10470355	2935	2935	2935	2935	11
592	20240626	093900	10438070	2940	2940	2940	2940	0
593	20240626	093800	10438070	2940	2940	2940	2940	0
594	20240626	093700	10438070	2940	2940	2940	2940	0
595	20240626	093600	10438070	2940	2940	2940	2940	1
596	20240626	093500	10435130	2935	2935	2935	2935	0
597	20240626	093400	10435130	2935	2935	2935	2935	0
598	20240626	093300	10435130	2935	2935	2935	2935	22
599	20240626	093200	10370560	2935	2935	2935	2935	2
600	20240626	093100	10364690	2950	2950	2950	2950	0
601	20240626	093000	10364690	2950	2950	2950	2950	3
602	20240626	092900	10355840	2950	2950	2950	2950	0
603	20240626	092800	10355840	2950	2950	2950	2950	0
604	20240626	092700	10355840	2950	2950	2950	2950	0
605	20240626	092600	10355840	2950	2945	2950	2945	170
606	20240626	092500	9854780	2940	2940	2940	2940	0
607	20240626	092400	9854780	2940	2940	2940	2940	1179
608	20240626	092300	6388520	2945	2945	2945	2945	0
609	20240626	092200	6388520	2945	2945	2945	2945	0
610	20240626	092100	6388520	2945	2940	2945	2940	14
611	20240626	092000	6347300	2940	2940	2940	2940	300
612	20240626	091900	5465300	2940	2940	2940	2940	0
613	20240626	091800	5465300	2940	2940	2940	2940	737
614	20240626	091700	3298520	2940	2940	2940	2940	2
615	20240626	091600	3292640	2945	2945	2945	2945	1
616	20240626	091500	3289695	2940	2940	2940	2940	0
617	20240626	091400	3289695	2940	2940	2940	2940	0
618	20240626	091300	3289695	2940	2940	2940	2940	0
619	20240626	091200	3289695	2940	2940	2940	2940	0
620	20240626	091100	3289695	2940	2940	2940	2940	0
621	20240626	091000	3289695	2940	2940	2940	2940	63
622	20240626	090900	3104475	2940	2940	2940	2940	158
623	20240626	090800	2639955	2945	2945	2945	2945	0
624	20240626	090700	2639955	2945	2945	2945	2945	0
625	20240626	090600	2639955	2945	2945	2945	2945	0
626	20240626	090500	2639955	2945	2945	2945	2945	2
627	20240626	090400	2634065	2945	2945	2945	2945	0
628	20240626	090300	2634065	2945	2945	2945	2945	0
629	20240626	090200	2634065	2945	2945	2945	2945	0
630	20240626	090100	2634065	2945	2945	2945	2945	0
631	20240626	090000	2634065	2945	2945	2945	2945	781