KissMeData/026040/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191100	12372754	1878	1878	1878	1878	1494
3	20240624	191000	12372754	1878	1878	1878	1878	0
4	20240624	190900	12372754	1878	1878	1878	1878	0
5	20240624	190800	12372754	1878	1878	1878	1878	0
6	20240624	190700	12372754	1878	1878	1878	1878	0
7	20240624	190600	12372754	1878	1878	1878	1878	0
8	20240624	190500	12372754	1878	1878	1878	1878	0
9	20240624	190400	12372754	1878	1878	1878	1878	0
10	20240624	190300	12372754	1878	1878	1878	1878	0
11	20240624	190200	12372754	1878	1878	1878	1878	0
12	20240624	190100	12372754	1878	1878	1878	1878	0
13	20240624	190000	12372754	1878	1878	1878	1878	0
14	20240624	185900	12372754	1878	1878	1878	1878	0
15	20240624	185800	12372754	1878	1878	1878	1878	0
16	20240624	185700	12372754	1878	1878	1878	1878	0
17	20240624	185600	12372754	1878	1878	1878	1878	0
18	20240624	185500	12372754	1878	1878	1878	1878	0
19	20240624	185400	12372754	1878	1878	1878	1878	0
20	20240624	185300	12372754	1878	1878	1878	1878	0
21	20240624	185200	12372754	1878	1878	1878	1878	0
22	20240624	185100	12372754	1878	1878	1878	1878	0
23	20240624	185000	12372754	1878	1878	1878	1878	0
24	20240624	184900	12372754	1878	1878	1878	1878	0
25	20240624	184800	12372754	1878	1878	1878	1878	0
26	20240624	184700	12372754	1878	1878	1878	1878	0
27	20240624	184600	12372754	1878	1878	1878	1878	0
28	20240624	184500	12372754	1878	1878	1878	1878	0
29	20240624	184400	12372754	1878	1878	1878	1878	0
30	20240624	184300	12372754	1878	1878	1878	1878	0
31	20240624	184200	12372754	1878	1878	1878	1878	0
32	20240624	184100	12372754	1878	1878	1878	1878	1494
33	20240624	184000	12372754	1878	1878	1878	1878	0
34	20240624	183900	12372754	1878	1878	1878	1878	0
35	20240624	183800	12372754	1878	1878	1878	1878	0
36	20240624	183700	12372754	1878	1878	1878	1878	0
37	20240624	183600	12372754	1878	1878	1878	1878	0
38	20240624	183500	12372754	1878	1878	1878	1878	0
39	20240624	183400	12372754	1878	1878	1878	1878	0
40	20240624	183300	12372754	1878	1878	1878	1878	0
41	20240624	183200	12372754	1878	1878	1878	1878	0
42	20240624	183100	12372754	1878	1878	1878	1878	0
43	20240624	183000	12372754	1878	1878	1878	1878	0
44	20240624	182900	12372754	1878	1878	1878	1878	0
45	20240624	182800	12372754	1878	1878	1878	1878	0
46	20240624	182700	12372754	1878	1878	1878	1878	0
47	20240624	182600	12372754	1878	1878	1878	1878	0
48	20240624	182500	12372754	1878	1878	1878	1878	0
49	20240624	182400	12372754	1878	1878	1878	1878	0
50	20240624	182300	12372754	1878	1878	1878	1878	0
51	20240624	182200	12372754	1878	1878	1878	1878	0
52	20240624	182100	12372754	1878	1878	1878	1878	0
53	20240624	182000	12372754	1878	1878	1878	1878	0
54	20240624	181900	12372754	1878	1878	1878	1878	0
55	20240624	181800	12372754	1878	1878	1878	1878	0
56	20240624	181700	12372754	1878	1878	1878	1878	0
57	20240624	181600	12372754	1878	1878	1878	1878	0
58	20240624	181500	12372754	1878	1878	1878	1878	0
59	20240624	181400	12372754	1878	1878	1878	1878	0
60	20240624	181300	12372754	1878	1878	1878	1878	0
61	20240624	181200	12372754	1878	1878	1878	1878	0
62	20240624	181100	12372754	1878	1878	1878	1878	1494
63	20240624	181000	12372754	1878	1878	1878	1878	0
64	20240624	180900	12372754	1878	1878	1878	1878	0
65	20240624	180800	12372754	1878	1878	1878	1878	0
66	20240624	180700	12372754	1878	1878	1878	1878	0
67	20240624	180600	12372754	1878	1878	1878	1878	0
68	20240624	180500	12372754	1878	1878	1878	1878	0
69	20240624	180400	12372754	1878	1878	1878	1878	0
70	20240624	180300	12372754	1878	1878	1878	1878	0
71	20240624	180200	12372754	1878	1878	1878	1878	0
72	20240624	180100	12372754	1878	1878	1878	1878	0
73	20240624	180000	12372754	1878	1878	1878	1878	0
74	20240624	175900	12372754	1878	1878	1878	1878	0
75	20240624	175800	12372754	1878	1878	1878	1878	0
76	20240624	175700	12372754	1878	1878	1878	1878	0
77	20240624	175600	12372754	1878	1878	1878	1878	0
78	20240624	175500	12372754	1878	1878	1878	1878	0
79	20240624	175400	12372754	1878	1878	1878	1878	0
80	20240624	175300	12372754	1878	1878	1878	1878	0
81	20240624	175200	12372754	1878	1878	1878	1878	0
82	20240624	175100	12372754	1878	1878	1878	1878	0
83	20240624	175000	12372754	1878	1878	1878	1878	0
84	20240624	174900	12372754	1878	1878	1878	1878	0
85	20240624	174800	12372754	1878	1878	1878	1878	0
86	20240624	174700	12372754	1878	1878	1878	1878	0
87	20240624	174600	12372754	1878	1878	1878	1878	0
88	20240624	174500	12372754	1878	1878	1878	1878	0
89	20240624	174400	12372754	1878	1878	1878	1878	0
90	20240624	174300	12372754	1878	1878	1878	1878	0
91	20240624	174200	12372754	1878	1878	1878	1878	0
92	20240624	174100	12372754	1878	1878	1878	1878	1494
93	20240624	174000	12372754	1878	1878	1878	1878	0
94	20240624	173900	12372754	1878	1878	1878	1878	0
95	20240624	173800	12372754	1878	1878	1878	1878	0
96	20240624	173700	12372754	1878	1878	1878	1878	0
97	20240624	173600	12372754	1878	1878	1878	1878	0
98	20240624	173500	12372754	1878	1878	1878	1878	0
99	20240624	173400	12372754	1878	1878	1878	1878	0
100	20240624	173300	12372754	1878	1878	1878	1878	0
101	20240624	173200	12372754	1878	1878	1878	1878	0
102	20240624	173100	12372754	1878	1878	1878	1878	0
103	20240624	173000	12372754	1878	1878	1878	1878	0
104	20240624	172900	12372754	1878	1878	1878	1878	0
105	20240624	172800	12372754	1878	1878	1878	1878	0
106	20240624	172700	12372754	1878	1878	1878	1878	0
107	20240624	172600	12372754	1878	1878	1878	1878	0
108	20240624	172500	12372754	1878	1878	1878	1878	0
109	20240624	172400	12372754	1878	1878	1878	1878	0
110	20240624	172300	12372754	1878	1878	1878	1878	0
111	20240624	172200	12372754	1878	1878	1878	1878	0
112	20240624	172100	12372754	1878	1878	1878	1878	0
113	20240624	172000	12372754	1878	1878	1878	1878	0
114	20240624	171900	12372754	1878	1878	1878	1878	0
115	20240624	171800	12372754	1878	1878	1878	1878	0
116	20240624	171700	12372754	1878	1878	1878	1878	0
117	20240624	171600	12372754	1878	1878	1878	1878	0
118	20240624	171500	12372754	1878	1878	1878	1878	0
119	20240624	171400	12372754	1878	1878	1878	1878	0
120	20240624	171300	12372754	1878	1878	1878	1878	0
121	20240624	171200	12372754	1878	1878	1878	1878	0
122	20240624	171100	12372754	1878	1878	1878	1878	1494
123	20240624	171000	12372754	1878	1878	1878	1878	0
124	20240624	170900	12372754	1878	1878	1878	1878	0
125	20240624	170800	12372754	1878	1878	1878	1878	0
126	20240624	170700	12372754	1878	1878	1878	1878	0
127	20240624	170600	12372754	1878	1878	1878	1878	0
128	20240624	170500	12372754	1878	1878	1878	1878	0
129	20240624	170400	12372754	1878	1878	1878	1878	0
130	20240624	170300	12372754	1878	1878	1878	1878	0
131	20240624	170200	12372754	1878	1878	1878	1878	0
132	20240624	170100	12372754	1878	1878	1878	1878	0
133	20240624	170000	12372754	1878	1878	1878	1878	0
134	20240624	165900	12372754	1878	1878	1878	1878	0
135	20240624	165800	12372754	1878	1878	1878	1878	0
136	20240624	165700	12372754	1878	1878	1878	1878	0
137	20240624	165600	12372754	1878	1878	1878	1878	0
138	20240624	165500	12372754	1878	1878	1878	1878	0
139	20240624	165400	12372754	1878	1878	1878	1878	0
140	20240624	165300	12372754	1878	1878	1878	1878	0
141	20240624	165200	12372754	1878	1878	1878	1878	0
142	20240624	165100	12372754	1878	1878	1878	1878	0
143	20240624	165000	12372754	1878	1878	1878	1878	0
144	20240624	164900	12372754	1878	1878	1878	1878	0
145	20240624	164800	12372754	1878	1878	1878	1878	0
146	20240624	164700	12372754	1878	1878	1878	1878	0
147	20240624	164600	12372754	1878	1878	1878	1878	0
148	20240624	164500	12372754	1878	1878	1878	1878	0
149	20240624	164400	12372754	1878	1878	1878	1878	0
150	20240624	164300	12372754	1878	1878	1878	1878	0
151	20240624	164200	12372754	1878	1878	1878	1878	0
152	20240624	164100	12372754	1878	1878	1878	1878	1494
153	20240624	164000	12372754	1878	1878	1878	1878	0
154	20240624	163900	12372754	1878	1878	1878	1878	0
155	20240624	163800	12372754	1878	1878	1878	1878	0
156	20240624	163700	12372754	1878	1878	1878	1878	0
157	20240624	163600	12372754	1878	1878	1878	1878	0
158	20240624	163500	12372754	1878	1878	1878	1878	0
159	20240624	163400	12372754	1878	1878	1878	1878	0
160	20240624	163300	12372754	1878	1878	1878	1878	0
161	20240624	163200	12372754	1878	1878	1878	1878	0
162	20240624	163100	12372754	1878	1878	1878	1878	0
163	20240624	163000	12372754	1878	1878	1878	1878	0
164	20240624	162900	12372754	1878	1878	1878	1878	0
165	20240624	162800	12372754	1878	1878	1878	1878	0
166	20240624	162700	12372754	1878	1878	1878	1878	0
167	20240624	162600	12372754	1878	1878	1878	1878	0
168	20240624	162500	12372754	1878	1878	1878	1878	0
169	20240624	162400	12372754	1878	1878	1878	1878	0
170	20240624	162300	12372754	1878	1878	1878	1878	0
171	20240624	162200	12372754	1878	1878	1878	1878	0
172	20240624	162100	12372754	1878	1878	1878	1878	0
173	20240624	162000	12372754	1878	1878	1878	1878	0
174	20240624	161900	12372754	1878	1878	1878	1878	0
175	20240624	161800	12372754	1878	1878	1878	1878	0
176	20240624	161700	12372754	1878	1878	1878	1878	0
177	20240624	161600	12372754	1878	1878	1878	1878	0
178	20240624	161500	12372754	1878	1878	1878	1878	0
179	20240624	161400	12372754	1878	1878	1878	1878	0
180	20240624	161300	12372754	1878	1878	1878	1878	0
181	20240624	161200	12372754	1878	1878	1878	1878	0
182	20240624	161100	12372754	1878	1878	1878	1878	1494
183	20240624	161000	12372754	1878	1878	1878	1878	0
184	20240624	160900	12372754	1878	1878	1878	1878	0
185	20240624	160800	12372754	1878	1878	1878	1878	0
186	20240624	160700	12372754	1878	1878	1878	1878	0
187	20240624	160600	12372754	1878	1878	1878	1878	0
188	20240624	160500	12372754	1878	1878	1878	1878	0
189	20240624	160400	12372754	1878	1878	1878	1878	0
190	20240624	160300	12372754	1878	1878	1878	1878	0
191	20240624	160200	12372754	1878	1878	1878	1878	0
192	20240624	160100	12372754	1878	1878	1878	1878	0
193	20240624	160000	12372754	1878	1878	1878	1878	0
194	20240624	155900	12372754	1878	1878	1878	1878	0
195	20240624	155800	12372754	1878	1878	1878	1878	0
196	20240624	155700	12372754	1878	1878	1878	1878	0
197	20240624	155600	12372754	1878	1878	1878	1878	0
198	20240624	155500	12372754	1878	1878	1878	1878	0
199	20240624	155400	12372754	1878	1878	1878	1878	0
200	20240624	155300	12372754	1878	1878	1878	1878	0
201	20240624	155200	12372754	1878	1878	1878	1878	0
202	20240624	155100	12372754	1878	1878	1878	1878	0
203	20240624	155000	12372754	1878	1878	1878	1878	0
204	20240624	154900	12372754	1878	1878	1878	1878	0
205	20240624	154800	12372754	1878	1878	1878	1878	0
206	20240624	154700	12372754	1878	1878	1878	1878	0
207	20240624	154600	12372754	1878	1878	1878	1878	0
208	20240624	154500	12372754	1878	1878	1878	1878	0
209	20240624	154400	12372754	1878	1878	1878	1878	0
210	20240624	154300	12372754	1878	1878	1878	1878	0
211	20240624	154200	12372754	1878	1878	1878	1878	0
212	20240624	154100	12372754	1878	1878	1878	1878	1494
213	20240624	154000	12372754	1878	1878	1878	1878	0
214	20240624	153900	12372754	1878	1878	1878	1878	0
215	20240624	153800	12372754	1878	1878	1878	1878	0
216	20240624	153700	12372754	1878	1878	1878	1878	0
217	20240624	153600	12372754	1878	1878	1878	1878	0
218	20240624	153500	12372754	1878	1878	1878	1878	0
219	20240624	153400	12372754	1878	1878	1878	1878	0
220	20240624	153300	12372754	1878	1878	1878	1878	0
221	20240624	153200	12372754	1878	1878	1878	1878	0
222	20240624	153100	12372754	1878	1878	1878	1878	0
223	20240624	153000	12372754	1878	1878	1878	1878	1494
224	20240624	152900	9567022	1890	1890	1890	1890	0
225	20240624	152800	9567022	1890	1890	1890	1890	0
226	20240624	152700	9567022	1890	1890	1890	1890	0
227	20240624	152600	9567022	1890	1890	1890	1890	0
228	20240624	152500	9567022	1890	1890	1890	1890	0
229	20240624	152400	9567022	1890	1890	1890	1890	0
230	20240624	152300	9567022	1890	1890	1890	1890	0
231	20240624	152200	9567022	1890	1890	1890	1890	0
232	20240624	152100	9567022	1890	1890	1890	1890	0
233	20240624	152000	9567022	1890	1890	1890	1890	0
234	20240624	151900	9567022	1890	1890	1890	1890	0
235	20240624	151800	9567022	1890	1890	1890	1890	0
236	20240624	151700	9567022	1890	1889	1890	1889	2
237	20240624	151600	9563243	1882	1882	1882	1882	1
238	20240624	151500	9561361	1889	1889	1889	1889	1
239	20240624	151400	9559472	1882	1882	1882	1882	0
240	20240624	151300	9559472	1882	1882	1882	1882	0
241	20240624	151200	9559472	1882	1882	1882	1882	0
242	20240624	151100	9559472	1882	1882	1882	1882	0
243	20240624	151000	9559472	1882	1882	1882	1882	0
244	20240624	150900	9559472	1882	1882	1882	1882	0
245	20240624	150800	9559472	1882	1891	1891	1882	7
246	20240624	150700	9546244	1891	1891	1891	1891	1
247	20240624	150600	9544353	1890	1890	1890	1890	0
248	20240624	150500	9544353	1890	1890	1890	1890	0
249	20240624	150400	9544353	1890	1890	1890	1890	0
250	20240624	150300	9544353	1890	1890	1890	1890	0
251	20240624	150200	9544353	1890	1890	1890	1890	0
252	20240624	150100	9544353	1890	1890	1890	1890	0
253	20240624	150000	9544353	1890	1890	1890	1890	0
254	20240624	145900	9544353	1890	1890	1890	1890	1
255	20240624	145800	9542463	1880	1880	1880	1880	0
256	20240624	145700	9542463	1880	1880	1880	1880	0
257	20240624	145600	9542463	1880	1880	1880	1880	0
258	20240624	145500	9542463	1880	1880	1880	1880	0
259	20240624	145400	9542463	1880	1880	1880	1880	0
260	20240624	145300	9542463	1880	1881	1881	1880	117
261	20240624	145200	9322492	1893	1893	1893	1893	0
262	20240624	145100	9322492	1893	1893	1893	1893	11
263	20240624	145000	9301669	1880	1882	1882	1880	188
264	20240624	144900	8948206	1894	1894	1894	1894	0
265	20240624	144800	8948206	1894	1894	1894	1894	0
266	20240624	144700	8948206	1894	1894	1894	1894	0
267	20240624	144600	8948206	1894	1894	1894	1894	0
268	20240624	144500	8948206	1894	1894	1894	1894	0
269	20240624	144400	8948206	1894	1894	1894	1894	0
270	20240624	144300	8948206	1894	1894	1894	1894	0
271	20240624	144200	8948206	1894	1894	1894	1894	0
272	20240624	144100	8948206	1894	1885	1894	1885	20
273	20240624	144000	8910477	1887	1887	1887	1887	0
274	20240624	143900	8910477	1887	1887	1887	1887	0
275	20240624	143800	8910477	1887	1887	1887	1887	0
276	20240624	143700	8910477	1887	1887	1887	1887	0
277	20240624	143600	8910477	1887	1887	1887	1887	0
278	20240624	143500	8910477	1887	1887	1887	1887	0
279	20240624	143400	8910477	1887	1887	1887	1887	0
280	20240624	143300	8910477	1887	1887	1887	1887	0
281	20240624	143200	8910477	1887	1887	1887	1887	0
282	20240624	143100	8910477	1887	1887	1887	1887	0
283	20240624	143000	8910477	1887	1887	1887	1887	0
284	20240624	142900	8910477	1887	1887	1887	1887	0
285	20240624	142800	8910477	1887	1887	1887	1887	0
286	20240624	142700	8910477	1887	1887	1887	1887	0
287	20240624	142600	8910477	1887	1887	1887	1887	0
288	20240624	142500	8910477	1887	1887	1887	1887	0
289	20240624	142400	8910477	1887	1887	1887	1887	0
290	20240624	142300	8910477	1887	1881	1887	1881	265
291	20240624	142200	8411496	1881	1880	1881	1880	7
292	20240624	142100	8398335	1881	1881	1881	1881	0
293	20240624	142000	8398335	1881	1881	1881	1881	0
294	20240624	141900	8398335	1881	1881	1881	1881	0
295	20240624	141800	8398335	1881	1881	1881	1881	0
296	20240624	141700	8398335	1881	1881	1881	1880	102
297	20240624	141600	8206552	1882	1882	1882	1882	0
298	20240624	141500	8206552	1882	1882	1882	1882	0
299	20240624	141400	8206552	1882	1882	1882	1882	0
300	20240624	141300	8206552	1882	1881	1882	1880	189
301	20240624	141200	7851219	1881	1881	1881	1881	0
302	20240624	141100	7851219	1881	1881	1881	1881	6
303	20240624	141000	7839933	1882	1882	1882	1882	0
304	20240624	140900	7839933	1882	1882	1882	1882	0
305	20240624	140800	7839933	1882	1882	1882	1882	0
306	20240624	140700	7839933	1882	1882	1882	1882	1
307	20240624	140600	7838051	1881	1881	1881	1881	6
308	20240624	140500	7826765	1884	1884	1884	1884	0
309	20240624	140400	7826765	1884	1884	1884	1884	0
310	20240624	140300	7826765	1884	1884	1884	1884	0
311	20240624	140200	7826765	1884	1884	1884	1884	0
312	20240624	140100	7826765	1884	1884	1884	1884	0
313	20240624	140000	7826765	1884	1884	1884	1884	0
314	20240624	135900	7826765	1884	1884	1884	1884	0
315	20240624	135800	7826765	1884	1884	1884	1884	0
316	20240624	135700	7826765	1884	1884	1884	1884	0
317	20240624	135600	7826765	1884	1884	1884	1884	0
318	20240624	135500	7826765	1884	1884	1884	1884	0
319	20240624	135400	7826765	1884	1884	1884	1884	0
320	20240624	135300	7826765	1884	1884	1884	1884	0
321	20240624	135200	7826765	1884	1882	1884	1882	12
322	20240624	135100	7804178	1882	1882	1882	1882	1
323	20240624	135000	7802296	1881	1881	1881	1881	0
324	20240624	134900	7802296	1881	1881	1881	1881	0
325	20240624	134800	7802296	1881	1881	1881	1881	0
326	20240624	134700	7802296	1881	1881	1881	1881	0
327	20240624	134600	7802296	1881	1881	1881	1881	5
328	20240624	134500	7792891	1882	1882	1882	1882	0
329	20240624	134400	7792891	1882	1882	1882	1882	0
330	20240624	134300	7792891	1882	1882	1882	1882	0
331	20240624	134200	7792891	1882	1882	1882	1882	0
332	20240624	134100	7792891	1882	1882	1882	1882	0
333	20240624	134000	7792891	1882	1882	1882	1882	0
334	20240624	133900	7792891	1882	1882	1882	1882	0
335	20240624	133800	7792891	1882	1882	1882	1882	16
336	20240624	133700	7762779	1880	1880	1880	1880	0
337	20240624	133600	7762779	1880	1882	1882	1880	188
338	20240624	133500	7409302	1881	1881	1881	1881	0
339	20240624	133400	7409302	1881	1881	1881	1881	0
340	20240624	133300	7409302	1881	1881	1881	1881	0
341	20240624	133200	7409302	1881	1881	1881	1881	0
342	20240624	133100	7409302	1881	1881	1881	1881	0
343	20240624	133000	7409302	1881	1881	1881	1881	9
344	20240624	132900	7392373	1885	1885	1885	1885	0
345	20240624	132800	7392373	1885	1885	1885	1885	0
346	20240624	132700	7392373	1885	1885	1885	1885	0
347	20240624	132600	7392373	1885	1885	1885	1885	0
348	20240624	132500	7392373	1885	1885	1885	1885	0
349	20240624	132400	7392373	1885	1885	1885	1885	0
350	20240624	132300	7392373	1885	1885	1885	1885	0
351	20240624	132200	7392373	1885	1885	1885	1885	3
352	20240624	132100	7386718	1881	1881	1881	1881	0
353	20240624	132000	7386718	1881	1881	1881	1881	0
354	20240624	131900	7386718	1881	1881	1881	1881	0
355	20240624	131800	7386718	1881	1881	1881	1881	0
356	20240624	131700	7386718	1881	1881	1881	1881	0
357	20240624	131600	7386718	1881	1881	1881	1881	0
358	20240624	131500	7386718	1881	1881	1881	1881	0
359	20240624	131400	7386718	1881	1881	1881	1881	0
360	20240624	131300	7386718	1881	1881	1881	1881	4
361	20240624	131200	7379194	1891	1891	1891	1891	0
362	20240624	131100	7379194	1891	1891	1891	1891	0
363	20240624	131000	7379194	1891	1891	1891	1891	0
364	20240624	130900	7379194	1891	1891	1891	1891	2
365	20240624	130800	7375412	1883	1883	1883	1883	0
366	20240624	130700	7375412	1883	1883	1883	1883	0
367	20240624	130600	7375412	1883	1883	1883	1883	0
368	20240624	130500	7375412	1883	1883	1883	1883	0
369	20240624	130400	7375412	1883	1883	1883	1883	0
370	20240624	130300	7375412	1883	1883	1883	1883	0
371	20240624	130200	7375412	1883	1883	1883	1883	0
372	20240624	130100	7375412	1883	1883	1883	1883	1
373	20240624	130000	7373529	1880	1880	1880	1880	0
374	20240624	125900	7373529	1880	1882	1882	1880	188
375	20240624	125800	7019907	1882	1882	1882	1882	0
376	20240624	125700	7019907	1882	1882	1882	1882	0
377	20240624	125600	7019907	1882	1882	1882	1882	5
378	20240624	125500	7010497	1882	1882	1882	1882	0
379	20240624	125400	7010497	1882	1882	1882	1882	0
380	20240624	125300	7010497	1882	1882	1882	1882	0
381	20240624	125200	7010497	1882	1882	1882	1882	0
382	20240624	125100	7010497	1882	1882	1882	1882	5
383	20240624	125000	7001087	1882	1882	1882	1882	0
384	20240624	124900	7001087	1882	1882	1882	1882	0
385	20240624	124800	7001087	1882	1882	1882	1882	1
386	20240624	124700	6999205	1882	1882	1882	1882	0
387	20240624	124600	6999205	1882	1882	1882	1882	5
388	20240624	124500	6989795	1883	1883	1883	1883	0
389	20240624	124400	6989795	1883	1883	1883	1883	2
390	20240624	124300	6986029	1883	1883	1883	1883	1
391	20240624	124200	6984146	1881	1881	1881	1881	0
392	20240624	124100	6984146	1881	1881	1881	1881	0
393	20240624	124000	6984146	1881	1881	1881	1881	0
394	20240624	123900	6984146	1881	1881	1881	1881	0
395	20240624	123800	6984146	1881	1881	1881	1881	0
396	20240624	123700	6984146	1881	1881	1881	1881	0
397	20240624	123600	6984146	1881	1881	1881	1881	0
398	20240624	123500	6984146	1881	1881	1881	1881	0
399	20240624	123400	6984146	1881	1881	1881	1881	0
400	20240624	123300	6984146	1881	1881	1881	1881	0
401	20240624	123200	6984146	1881	1881	1881	1881	0
402	20240624	123100	6984146	1881	1881	1881	1881	0
403	20240624	123000	6984146	1881	1881	1881	1881	0
404	20240624	122900	6984146	1881	1881	1881	1881	0
405	20240624	122800	6984146	1881	1881	1881	1881	0
406	20240624	122700	6984146	1881	1881	1881	1881	0
407	20240624	122600	6984146	1881	1881	1881	1881	0
408	20240624	122500	6984146	1881	1881	1881	1881	0
409	20240624	122400	6984146	1881	1881	1881	1881	0
410	20240624	122300	6984146	1881	1881	1881	1881	0
411	20240624	122200	6984146	1881	1882	1882	1881	189
412	20240624	122100	6628632	1894	1894	1894	1894	0
413	20240624	122000	6628632	1894	1894	1894	1894	0
414	20240624	121900	6628632	1894	1894	1894	1894	0
415	20240624	121800	6628632	1894	1894	1894	1894	0
416	20240624	121700	6628632	1894	1894	1894	1894	0
417	20240624	121600	6628632	1894	1894	1894	1894	0
418	20240624	121500	6628632	1894	1894	1894	1894	0
419	20240624	121400	6628632	1894	1894	1894	1894	1
420	20240624	121300	6626738	1881	1883	1883	1881	500
421	20240624	121200	5686190	1891	1891	1891	1891	0
422	20240624	121100	5686190	1891	1891	1891	1891	0
423	20240624	121000	5686190	1891	1891	1891	1891	0
424	20240624	120900	5686190	1891	1891	1891	1891	0
425	20240624	120800	5686190	1891	1891	1891	1891	0
426	20240624	120700	5686190	1891	1891	1891	1891	0
427	20240624	120600	5686190	1891	1891	1891	1891	0
428	20240624	120500	5686190	1891	1891	1891	1891	0
429	20240624	120400	5686190	1891	1891	1891	1891	0
430	20240624	120300	5686190	1891	1891	1891	1891	0
431	20240624	120200	5686190	1891	1891	1891	1891	0
432	20240624	120100	5686190	1891	1891	1891	1891	0
433	20240624	120000	5686190	1891	1891	1891	1891	0
434	20240624	115900	5686190	1891	1891	1891	1891	4
435	20240624	115800	5678626	1891	1891	1891	1891	0
436	20240624	115700	5678626	1891	1891	1891	1891	1
437	20240624	115600	5676735	1881	1881	1881	1881	0
438	20240624	115500	5676735	1881	1881	1881	1881	0
439	20240624	115400	5676735	1881	1881	1881	1881	0
440	20240624	115300	5676735	1881	1881	1881	1881	0
441	20240624	115200	5676735	1881	1881	1881	1881	0
442	20240624	115100	5676735	1881	1881	1881	1881	0
443	20240624	115000	5676735	1881	1881	1881	1881	0
444	20240624	114900	5676735	1881	1882	1882	1881	20
445	20240624	114800	5639110	1881	1881	1881	1881	0
446	20240624	114700	5639110	1881	1881	1881	1881	0
447	20240624	114600	5639110	1881	1881	1881	1881	0
448	20240624	114500	5639110	1881	1886	1886	1881	189
449	20240624	114400	5283361	1897	1897	1897	1897	0
450	20240624	114300	5283361	1897	1897	1897	1897	0
451	20240624	114200	5283361	1897	1897	1897	1897	0
452	20240624	114100	5283361	1897	1897	1897	1897	0
453	20240624	114000	5283361	1897	1897	1897	1897	0
454	20240624	113900	5283361	1897	1897	1897	1897	0
455	20240624	113800	5283361	1897	1897	1897	1897	0
456	20240624	113700	5283361	1897	1897	1897	1897	0
457	20240624	113600	5283361	1897	1897	1897	1897	0
458	20240624	113500	5283361	1897	1897	1897	1897	0
459	20240624	113400	5283361	1897	1897	1897	1897	0
460	20240624	113300	5283361	1897	1897	1897	1897	0
461	20240624	113200	5283361	1897	1897	1897	1897	0
462	20240624	113100	5283361	1897	1897	1897	1897	0
463	20240624	113000	5283361	1897	1897	1897	1897	0
464	20240624	112900	5283361	1897	1897	1897	1897	0
465	20240624	112800	5283361	1897	1897	1897	1897	0
466	20240624	112700	5283361	1897	1897	1897	1897	0
467	20240624	112600	5283361	1897	1897	1897	1897	1
468	20240624	112500	5281464	1898	1898	1898	1898	0
469	20240624	112400	5281464	1898	1898	1898	1898	0
470	20240624	112300	5281464	1898	1898	1898	1898	0
471	20240624	112200	5281464	1898	1898	1898	1898	0
472	20240624	112100	5281464	1898	1898	1898	1898	0
473	20240624	112000	5281464	1898	1898	1898	1898	1
474	20240624	111900	5279566	1899	1899	1899	1899	0
475	20240624	111800	5279566	1899	1899	1899	1899	0
476	20240624	111700	5279566	1899	1899	1899	1899	0
477	20240624	111600	5279566	1899	1899	1899	1899	0
478	20240624	111500	5279566	1899	1899	1899	1899	0
479	20240624	111400	5279566	1899	1899	1899	1899	0
480	20240624	111300	5279566	1899	1899	1899	1899	0
481	20240624	111200	5279566	1899	1898	1899	1898	8
482	20240624	111100	5264376	1900	1900	1900	1900	0
483	20240624	111000	5264376	1900	1900	1900	1900	0
484	20240624	110900	5264376	1900	1900	1900	1900	1
485	20240624	110800	5262476	1882	1884	1884	1882	189
486	20240624	110700	4906775	1900	1900	1900	1900	2
487	20240624	110600	4902975	1898	1898	1898	1898	0
488	20240624	110500	4902975	1898	1898	1898	1898	0
489	20240624	110400	4902975	1898	1898	1898	1898	0
490	20240624	110300	4902975	1898	1898	1898	1898	1
491	20240624	110200	4901077	1889	1889	1889	1889	0
492	20240624	110100	4901077	1889	1889	1889	1889	0
493	20240624	110000	4901077	1889	1889	1889	1889	0
494	20240624	105900	4901077	1889	1889	1889	1889	0
495	20240624	105800	4901077	1889	1883	1889	1881	1214
496	20240624	105700	2616893	1891	1891	1891	1891	0
497	20240624	105600	2616893	1891	1891	1891	1891	0
498	20240624	105500	2616893	1891	1891	1891	1891	1
499	20240624	105400	2615002	1893	1893	1893	1893	0
500	20240624	105300	2615002	1893	1893	1893	1893	0
501	20240624	105200	2615002	1893	1893	1893	1893	0
502	20240624	105100	2615002	1893	1885	1893	1882	251
503	20240624	105000	2142190	1885	1885	1885	1885	0
504	20240624	104900	2142190	1885	1885	1885	1885	0
505	20240624	104800	2142190	1885	1885	1885	1885	0
506	20240624	104700	2142190	1885	1885	1885	1885	0
507	20240624	104600	2142190	1885	1885	1885	1885	1
508	20240624	104500	2140305	1884	1884	1884	1884	0
509	20240624	104400	2140305	1884	1884	1884	1884	0
510	20240624	104300	2140305	1884	1884	1884	1884	0
511	20240624	104200	2140305	1884	1884	1884	1884	0
512	20240624	104100	2140305	1884	1884	1884	1884	0
513	20240624	104000	2140305	1884	1884	1884	1884	0
514	20240624	103900	2140305	1884	1884	1884	1884	0
515	20240624	103800	2140305	1884	1884	1884	1884	0
516	20240624	103700	2140305	1884	1884	1884	1884	50
517	20240624	103600	2046105	1900	1900	1900	1900	0
518	20240624	103500	2046105	1900	1900	1900	1900	0
519	20240624	103400	2046105	1900	1900	1900	1900	0
520	20240624	103300	2046105	1900	1900	1900	1900	0
521	20240624	103200	2046105	1900	1900	1900	1900	0
522	20240624	103100	2046105	1900	1893	1900	1882	190
523	20240624	103000	1688288	1905	1905	1905	1905	0
524	20240624	102900	1688288	1905	1905	1905	1905	0
525	20240624	102800	1688288	1905	1905	1905	1905	0
526	20240624	102700	1688288	1905	1905	1905	1905	0
527	20240624	102600	1688288	1905	1904	1905	1904	10
528	20240624	102500	1669244	1905	1905	1905	1905	1
529	20240624	102400	1667339	1905	1905	1905	1905	1
530	20240624	102300	1665434	1906	1906	1906	1906	1
531	20240624	102200	1663528	1907	1907	1907	1907	0
532	20240624	102100	1663528	1907	1907	1907	1907	1
533	20240624	102000	1661621	1912	1912	1912	1912	0
534	20240624	101900	1661621	1912	1912	1912	1912	0
535	20240624	101800	1661621	1912	1912	1912	1912	0
536	20240624	101700	1661621	1912	1912	1912	1912	0
537	20240624	101600	1661621	1912	1912	1912	1912	0
538	20240624	101500	1661621	1912	1912	1912	1912	0
539	20240624	101400	1661621	1912	1912	1912	1912	0
540	20240624	101300	1661621	1912	1912	1912	1912	0
541	20240624	101200	1661621	1912	1912	1912	1912	0
542	20240624	101100	1661621	1912	1912	1912	1912	0
543	20240624	101000	1661621	1912	1911	1912	1911	3
544	20240624	100900	1655886	1911	1912	1912	1911	11
545	20240624	100800	1634855	1913	1913	1913	1913	0
546	20240624	100700	1634855	1913	1913	1913	1913	0
547	20240624	100600	1634855	1913	1913	1913	1913	0
548	20240624	100500	1634855	1913	1913	1913	1913	0
549	20240624	100400	1634855	1913	1913	1913	1913	0
550	20240624	100300	1634855	1913	1913	1913	1913	0
551	20240624	100200	1634855	1913	1913	1913	1913	0
552	20240624	100100	1634855	1913	1913	1913	1913	0
553	20240624	100000	1634855	1913	1913	1913	1913	0
554	20240624	095900	1634855	1913	1913	1913	1913	0
555	20240624	095800	1634855	1913	1913	1913	1913	0
556	20240624	095700	1634855	1913	1913	1913	1913	0
557	20240624	095600	1634855	1913	1910	1913	1910	3
558	20240624	095500	1629120	1907	1904	1907	1904	2
559	20240624	095400	1625309	1885	1900	1900	1885	189
560	20240624	095300	1268064	1900	1900	1900	1900	0
561	20240624	095200	1268064	1900	1900	1900	1900	0
562	20240624	095100	1268064	1900	1900	1900	1900	0
563	20240624	095000	1268064	1900	1900	1900	1900	0
564	20240624	094900	1268064	1900	1900	1900	1900	1
565	20240624	094800	1266164	1902	1902	1902	1902	1
566	20240624	094700	1264262	1920	1920	1920	1920	0
567	20240624	094600	1264262	1920	1920	1920	1920	0
568	20240624	094500	1264262	1920	1920	1920	1920	0
569	20240624	094400	1264262	1920	1920	1920	1920	0
570	20240624	094300	1264262	1920	1920	1920	1920	0
571	20240624	094200	1264262	1920	1920	1920	1920	0
572	20240624	094100	1264262	1920	1920	1920	1920	0
573	20240624	094000	1264262	1920	1920	1920	1920	0
574	20240624	093900	1264262	1920	1920	1920	1920	0
575	20240624	093800	1264262	1920	1920	1920	1920	0
576	20240624	093700	1264262	1920	1920	1920	1920	0
577	20240624	093600	1264262	1920	1920	1920	1920	0
578	20240624	093500	1264262	1920	1920	1920	1920	0
579	20240624	093400	1264262	1920	1920	1920	1920	0
580	20240624	093300	1264262	1920	1920	1920	1920	0
581	20240624	093200	1264262	1920	1920	1920	1920	0
582	20240624	093100	1264262	1920	1920	1920	1920	0
583	20240624	093000	1264262	1920	1920	1920	1920	0
584	20240624	092900	1264262	1920	1920	1920	1920	0
585	20240624	092800	1264262	1920	1920	1920	1920	0
586	20240624	092700	1264262	1920	1920	1920	1920	0
587	20240624	092600	1264262	1920	1920	1920	1920	0
588	20240624	092500	1264262	1920	1920	1920	1920	0
589	20240624	092400	1264262	1920	1920	1920	1920	0
590	20240624	092300	1264262	1920	1920	1920	1920	0
591	20240624	092200	1264262	1920	1920	1920	1920	0
592	20240624	092100	1264262	1920	1910	1920	1910	5
593	20240624	092000	1254684	1905	1905	1905	1905	0
594	20240624	091900	1254684	1905	1905	1905	1905	1
595	20240624	091800	1252779	1881	1881	1881	1881	0
596	20240624	091700	1252779	1881	1910	1910	1881	189
597	20240624	091600	894720	1920	1920	1920	1920	0
598	20240624	091500	894720	1920	1920	1920	1920	0
599	20240624	091400	894720	1920	1920	1920	1920	0
600	20240624	091300	894720	1920	1920	1920	1920	0
601	20240624	091200	894720	1920	1920	1920	1920	1
602	20240624	091100	892800	1920	1920	1920	1920	0
603	20240624	091000	892800	1920	1920	1920	1920	80
604	20240624	090900	739200	1920	1920	1920	1920	20
605	20240624	090800	700800	1920	1920	1920	1920	74
606	20240624	090700	558720	1920	1920	1920	1920	0
607	20240624	090600	558720	1920	1920	1920	1920	0
608	20240624	090500	558720	1920	1920	1920	1920	84
609	20240624	090400	397440	1920	1920	1920	1920	0
610	20240624	090300	397440	1920	1920	1920	1920	0
611	20240624	090200	397440	1920	1920	1920	1920	0
612	20240624	090100	397440	1920	1920	1920	1920	1
613	20240624	090000	395520	1920	1920	1920	1920	206