KissMeData/101670/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201100	3218728715	4175	4175	4175	4175	9020
3	20240626	201000	3218728715	4175	4175	4175	4175	0
4	20240626	200900	3218728715	4175	4175	4175	4175	0
5	20240626	200800	3218728715	4175	4175	4175	4175	0
6	20240626	200700	3218728715	4175	4175	4175	4175	0
7	20240626	200600	3218728715	4175	4175	4175	4175	0
8	20240626	200500	3218728715	4175	4175	4175	4175	0
9	20240626	200400	3218728715	4175	4175	4175	4175	0
10	20240626	200300	3218728715	4175	4175	4175	4175	0
11	20240626	200200	3218728715	4175	4175	4175	4175	0
12	20240626	200100	3218728715	4175	4175	4175	4175	0
13	20240626	200000	3218728715	4175	4175	4175	4175	0
14	20240626	195900	3218728715	4175	4175	4175	4175	0
15	20240626	195800	3218728715	4175	4175	4175	4175	0
16	20240626	195700	3218728715	4175	4175	4175	4175	0
17	20240626	195600	3218728715	4175	4175	4175	4175	0
18	20240626	195500	3218728715	4175	4175	4175	4175	0
19	20240626	195400	3218728715	4175	4175	4175	4175	0
20	20240626	195300	3218728715	4175	4175	4175	4175	0
21	20240626	195200	3218728715	4175	4175	4175	4175	0
22	20240626	195100	3218728715	4175	4175	4175	4175	0
23	20240626	195000	3218728715	4175	4175	4175	4175	0
24	20240626	194900	3218728715	4175	4175	4175	4175	0
25	20240626	194800	3218728715	4175	4175	4175	4175	0
26	20240626	194700	3218728715	4175	4175	4175	4175	0
27	20240626	194600	3218728715	4175	4175	4175	4175	0
28	20240626	194500	3218728715	4175	4175	4175	4175	0
29	20240626	194400	3218728715	4175	4175	4175	4175	0
30	20240626	194300	3218728715	4175	4175	4175	4175	0
31	20240626	194200	3218728715	4175	4175	4175	4175	0
32	20240626	194100	3218728715	4175	4175	4175	4175	9020
33	20240626	194000	3218728715	4175	4175	4175	4175	0
34	20240626	193900	3218728715	4175	4175	4175	4175	0
35	20240626	193800	3218728715	4175	4175	4175	4175	0
36	20240626	193700	3218728715	4175	4175	4175	4175	0
37	20240626	193600	3218728715	4175	4175	4175	4175	0
38	20240626	193500	3218728715	4175	4175	4175	4175	0
39	20240626	193400	3218728715	4175	4175	4175	4175	0
40	20240626	193300	3218728715	4175	4175	4175	4175	0
41	20240626	193200	3218728715	4175	4175	4175	4175	0
42	20240626	193100	3218728715	4175	4175	4175	4175	0
43	20240626	193000	3218728715	4175	4175	4175	4175	0
44	20240626	192900	3218728715	4175	4175	4175	4175	0
45	20240626	192800	3218728715	4175	4175	4175	4175	0
46	20240626	192700	3218728715	4175	4175	4175	4175	0
47	20240626	192600	3218728715	4175	4175	4175	4175	0
48	20240626	192500	3218728715	4175	4175	4175	4175	0
49	20240626	192400	3218728715	4175	4175	4175	4175	0
50	20240626	192300	3218728715	4175	4175	4175	4175	0
51	20240626	192200	3218728715	4175	4175	4175	4175	0
52	20240626	192100	3218728715	4175	4175	4175	4175	0
53	20240626	192000	3218728715	4175	4175	4175	4175	0
54	20240626	191900	3218728715	4175	4175	4175	4175	0
55	20240626	191800	3218728715	4175	4175	4175	4175	0
56	20240626	191700	3218728715	4175	4175	4175	4175	0
57	20240626	191600	3218728715	4175	4175	4175	4175	0
58	20240626	191500	3218728715	4175	4175	4175	4175	0
59	20240626	191400	3218728715	4175	4175	4175	4175	0
60	20240626	191300	3218728715	4175	4175	4175	4175	0
61	20240626	191200	3218728715	4175	4175	4175	4175	0
62	20240626	191100	3218728715	4175	4175	4175	4175	9020
63	20240626	191000	3218728715	4175	4175	4175	4175	0
64	20240626	190900	3218728715	4175	4175	4175	4175	0
65	20240626	190800	3218728715	4175	4175	4175	4175	0
66	20240626	190700	3218728715	4175	4175	4175	4175	0
67	20240626	190600	3218728715	4175	4175	4175	4175	0
68	20240626	190500	3218728715	4175	4175	4175	4175	0
69	20240626	190400	3218728715	4175	4175	4175	4175	0
70	20240626	190300	3218728715	4175	4175	4175	4175	0
71	20240626	190200	3218728715	4175	4175	4175	4175	0
72	20240626	190100	3218728715	4175	4175	4175	4175	0
73	20240626	190000	3218728715	4175	4175	4175	4175	0
74	20240626	185900	3218728715	4175	4175	4175	4175	0
75	20240626	185800	3218728715	4175	4175	4175	4175	0
76	20240626	185700	3218728715	4175	4175	4175	4175	0
77	20240626	185600	3218728715	4175	4175	4175	4175	0
78	20240626	185500	3218728715	4175	4175	4175	4175	0
79	20240626	185400	3218728715	4175	4175	4175	4175	0
80	20240626	185300	3218728715	4175	4175	4175	4175	0
81	20240626	185200	3218728715	4175	4175	4175	4175	0
82	20240626	185100	3218728715	4175	4175	4175	4175	0
83	20240626	185000	3218728715	4175	4175	4175	4175	0
84	20240626	184900	3218728715	4175	4175	4175	4175	0
85	20240626	184800	3218728715	4175	4175	4175	4175	0
86	20240626	184700	3218728715	4175	4175	4175	4175	0
87	20240626	184600	3218728715	4175	4175	4175	4175	0
88	20240626	184500	3218728715	4175	4175	4175	4175	0
89	20240626	184400	3218728715	4175	4175	4175	4175	0
90	20240626	184300	3218728715	4175	4175	4175	4175	0
91	20240626	184200	3218728715	4175	4175	4175	4175	0
92	20240626	184100	3218728715	4175	4175	4175	4175	9020
93	20240626	184000	3218728715	4175	4175	4175	4175	0
94	20240626	183900	3218728715	4175	4175	4175	4175	0
95	20240626	183800	3218728715	4175	4175	4175	4175	0
96	20240626	183700	3218728715	4175	4175	4175	4175	0
97	20240626	183600	3218728715	4175	4175	4175	4175	0
98	20240626	183500	3218728715	4175	4175	4175	4175	0
99	20240626	183400	3218728715	4175	4175	4175	4175	0
100	20240626	183300	3218728715	4175	4175	4175	4175	0
101	20240626	183200	3218728715	4175	4175	4175	4175	0
102	20240626	183100	3218728715	4175	4175	4175	4175	0
103	20240626	183000	3218728715	4175	4175	4175	4175	0
104	20240626	182900	3218728715	4175	4175	4175	4175	0
105	20240626	182800	3218728715	4175	4175	4175	4175	0
106	20240626	182700	3218728715	4175	4175	4175	4175	0
107	20240626	182600	3218728715	4175	4175	4175	4175	0
108	20240626	182500	3218728715	4175	4175	4175	4175	0
109	20240626	182400	3218728715	4175	4175	4175	4175	0
110	20240626	182300	3218728715	4175	4175	4175	4175	0
111	20240626	182200	3218728715	4175	4175	4175	4175	0
112	20240626	182100	3218728715	4175	4175	4175	4175	0
113	20240626	182000	3218728715	4175	4175	4175	4175	0
114	20240626	181900	3218728715	4175	4175	4175	4175	0
115	20240626	181800	3218728715	4175	4175	4175	4175	0
116	20240626	181700	3218728715	4175	4175	4175	4175	0
117	20240626	181600	3218728715	4175	4175	4175	4175	0
118	20240626	181500	3218728715	4175	4175	4175	4175	0
119	20240626	181400	3218728715	4175	4175	4175	4175	0
120	20240626	181300	3218728715	4175	4175	4175	4175	0
121	20240626	181200	3218728715	4175	4175	4175	4175	0
122	20240626	181100	3218728715	4175	4175	4175	4175	9020
123	20240626	181000	3218728715	4175	4175	4175	4175	0
124	20240626	180900	3218728715	4175	4175	4175	4175	0
125	20240626	180800	3218728715	4175	4175	4175	4175	0
126	20240626	180700	3218728715	4175	4175	4175	4175	0
127	20240626	180600	3218728715	4175	4175	4175	4175	0
128	20240626	180500	3218728715	4175	4175	4175	4175	0
129	20240626	180400	3218728715	4175	4175	4175	4175	0
130	20240626	180300	3218728715	4175	4175	4175	4175	0
131	20240626	180200	3218728715	4175	4175	4175	4175	0
132	20240626	180100	3218728715	4175	4175	4175	4175	0
133	20240626	180000	3218728715	4175	4175	4175	4175	0
134	20240626	175900	3218728715	4175	4175	4175	4175	0
135	20240626	175800	3218728715	4175	4175	4175	4175	0
136	20240626	175700	3218728715	4175	4175	4175	4175	0
137	20240626	175600	3218728715	4175	4175	4175	4175	0
138	20240626	175500	3218728715	4175	4175	4175	4175	0
139	20240626	175400	3218728715	4175	4175	4175	4175	0
140	20240626	175300	3218728715	4175	4175	4175	4175	0
141	20240626	175200	3218728715	4175	4175	4175	4175	0
142	20240626	175100	3218728715	4175	4175	4175	4175	0
143	20240626	175000	3218728715	4175	4175	4175	4175	0
144	20240626	174900	3218728715	4175	4175	4175	4175	0
145	20240626	174800	3218728715	4175	4175	4175	4175	0
146	20240626	174700	3218728715	4175	4175	4175	4175	0
147	20240626	174600	3218728715	4175	4175	4175	4175	0
148	20240626	174500	3218728715	4175	4175	4175	4175	0
149	20240626	174400	3218728715	4175	4175	4175	4175	0
150	20240626	174300	3218728715	4175	4175	4175	4175	0
151	20240626	174200	3218728715	4175	4175	4175	4175	0
152	20240626	174100	3218728715	4175	4175	4175	4175	9020
153	20240626	174000	3218728715	4175	4175	4175	4175	0
154	20240626	173900	3218728715	4175	4175	4175	4175	0
155	20240626	173800	3218728715	4175	4175	4175	4175	0
156	20240626	173700	3218728715	4175	4175	4175	4175	0
157	20240626	173600	3218728715	4175	4175	4175	4175	0
158	20240626	173500	3218728715	4175	4175	4175	4175	0
159	20240626	173400	3218728715	4175	4175	4175	4175	0
160	20240626	173300	3218728715	4175	4175	4175	4175	0
161	20240626	173200	3218728715	4175	4175	4175	4175	0
162	20240626	173100	3218728715	4175	4175	4175	4175	0
163	20240626	173000	3218728715	4175	4175	4175	4175	0
164	20240626	172900	3218728715	4175	4175	4175	4175	0
165	20240626	172800	3218728715	4175	4175	4175	4175	0
166	20240626	172700	3218728715	4175	4175	4175	4175	0
167	20240626	172600	3218728715	4175	4175	4175	4175	0
168	20240626	172500	3218728715	4175	4175	4175	4175	0
169	20240626	172400	3218728715	4175	4175	4175	4175	0
170	20240626	172300	3218728715	4175	4175	4175	4175	0
171	20240626	172200	3218728715	4175	4175	4175	4175	0
172	20240626	172100	3218728715	4175	4175	4175	4175	0
173	20240626	172000	3218728715	4175	4175	4175	4175	0
174	20240626	171900	3218728715	4175	4175	4175	4175	0
175	20240626	171800	3218728715	4175	4175	4175	4175	0
176	20240626	171700	3218728715	4175	4175	4175	4175	0
177	20240626	171600	3218728715	4175	4175	4175	4175	0
178	20240626	171500	3218728715	4175	4175	4175	4175	0
179	20240626	171400	3218728715	4175	4175	4175	4175	0
180	20240626	171300	3218728715	4175	4175	4175	4175	0
181	20240626	171200	3218728715	4175	4175	4175	4175	0
182	20240626	171100	3218728715	4175	4175	4175	4175	9020
183	20240626	171000	3218728715	4175	4175	4175	4175	0
184	20240626	170900	3218728715	4175	4175	4175	4175	0
185	20240626	170800	3218728715	4175	4175	4175	4175	0
186	20240626	170700	3218728715	4175	4175	4175	4175	0
187	20240626	170600	3218728715	4175	4175	4175	4175	0
188	20240626	170500	3218728715	4175	4175	4175	4175	0
189	20240626	170400	3218728715	4175	4175	4175	4175	0
190	20240626	170300	3218728715	4175	4175	4175	4175	0
191	20240626	170200	3218728715	4175	4175	4175	4175	0
192	20240626	170100	3218728715	4175	4175	4175	4175	0
193	20240626	170000	3218728715	4175	4175	4175	4175	0
194	20240626	165900	3218728715	4175	4175	4175	4175	0
195	20240626	165800	3218728715	4175	4175	4175	4175	0
196	20240626	165700	3218728715	4175	4175	4175	4175	0
197	20240626	165600	3218728715	4175	4175	4175	4175	0
198	20240626	165500	3218728715	4175	4175	4175	4175	0
199	20240626	165400	3218728715	4175	4175	4175	4175	0
200	20240626	165300	3218728715	4175	4175	4175	4175	0
201	20240626	165200	3218728715	4175	4175	4175	4175	0
202	20240626	165100	3218728715	4175	4175	4175	4175	0
203	20240626	165000	3218728715	4175	4175	4175	4175	0
204	20240626	164900	3218728715	4175	4175	4175	4175	0
205	20240626	164800	3218728715	4175	4175	4175	4175	0
206	20240626	164700	3218728715	4175	4175	4175	4175	0
207	20240626	164600	3218728715	4175	4175	4175	4175	0
208	20240626	164500	3218728715	4175	4175	4175	4175	0
209	20240626	164400	3218728715	4175	4175	4175	4175	0
210	20240626	164300	3218728715	4175	4175	4175	4175	0
211	20240626	164200	3218728715	4175	4175	4175	4175	0
212	20240626	164100	3218728715	4175	4175	4175	4175	9020
213	20240626	164000	3218728715	4175	4175	4175	4175	0
214	20240626	163900	3218728715	4175	4175	4175	4175	0
215	20240626	163800	3218728715	4175	4175	4175	4175	0
216	20240626	163700	3218728715	4175	4175	4175	4175	0
217	20240626	163600	3218728715	4175	4175	4175	4175	0
218	20240626	163500	3218728715	4175	4175	4175	4175	0
219	20240626	163400	3218728715	4175	4175	4175	4175	0
220	20240626	163300	3218728715	4175	4175	4175	4175	0
221	20240626	163200	3218728715	4175	4175	4175	4175	0
222	20240626	163100	3218728715	4175	4175	4175	4175	0
223	20240626	163000	3218728715	4175	4175	4175	4175	0
224	20240626	162900	3218728715	4175	4175	4175	4175	0
225	20240626	162800	3218728715	4175	4175	4175	4175	0
226	20240626	162700	3218728715	4175	4175	4175	4175	0
227	20240626	162600	3218728715	4175	4175	4175	4175	0
228	20240626	162500	3218728715	4175	4175	4175	4175	0
229	20240626	162400	3218728715	4175	4175	4175	4175	0
230	20240626	162300	3218728715	4175	4175	4175	4175	0
231	20240626	162200	3218728715	4175	4175	4175	4175	0
232	20240626	162100	3218728715	4175	4175	4175	4175	0
233	20240626	162000	3218728715	4175	4175	4175	4175	0
234	20240626	161900	3218728715	4175	4175	4175	4175	0
235	20240626	161800	3218728715	4175	4175	4175	4175	0
236	20240626	161700	3218728715	4175	4175	4175	4175	0
237	20240626	161600	3218728715	4175	4175	4175	4175	0
238	20240626	161500	3218728715	4175	4175	4175	4175	0
239	20240626	161400	3218728715	4175	4175	4175	4175	0
240	20240626	161300	3218728715	4175	4175	4175	4175	0
241	20240626	161200	3218728715	4175	4175	4175	4175	0
242	20240626	161100	3218728715	4175	4175	4175	4175	9020
243	20240626	161000	3218728715	4175	4175	4175	4175	0
244	20240626	160900	3218728715	4175	4175	4175	4175	0
245	20240626	160800	3218728715	4175	4175	4175	4175	0
246	20240626	160700	3218728715	4175	4175	4175	4175	0
247	20240626	160600	3218728715	4175	4175	4175	4175	0
248	20240626	160500	3218728715	4175	4175	4175	4175	0
249	20240626	160400	3218728715	4175	4175	4175	4175	0
250	20240626	160300	3218728715	4175	4175	4175	4175	0
251	20240626	160200	3218728715	4175	4175	4175	4175	0
252	20240626	160100	3218728715	4175	4175	4175	4175	0
253	20240626	160000	3218728715	4175	4175	4175	4175	0
254	20240626	155900	3218728715	4175	4175	4175	4175	0
255	20240626	155800	3218728715	4175	4175	4175	4175	0
256	20240626	155700	3218728715	4175	4175	4175	4175	0
257	20240626	155600	3218728715	4175	4175	4175	4175	0
258	20240626	155500	3218728715	4175	4175	4175	4175	0
259	20240626	155400	3218728715	4175	4175	4175	4175	0
260	20240626	155300	3218728715	4175	4175	4175	4175	0
261	20240626	155200	3218728715	4175	4175	4175	4175	0
262	20240626	155100	3218728715	4175	4175	4175	4175	0
263	20240626	155000	3218728715	4175	4175	4175	4175	0
264	20240626	154900	3218728715	4175	4175	4175	4175	0
265	20240626	154800	3218728715	4175	4175	4175	4175	0
266	20240626	154700	3218728715	4175	4175	4175	4175	0
267	20240626	154600	3218728715	4175	4175	4175	4175	0
268	20240626	154500	3218728715	4175	4175	4175	4175	0
269	20240626	154400	3218728715	4175	4175	4175	4175	0
270	20240626	154300	3218728715	4175	4175	4175	4175	0
271	20240626	154200	3218728715	4175	4175	4175	4175	0
272	20240626	154100	3218728715	4175	4175	4175	4175	9020
273	20240626	154000	3218728715	4175	4175	4175	4175	0
274	20240626	153900	3218728715	4175	4175	4175	4175	0
275	20240626	153800	3218728715	4175	4175	4175	4175	0
276	20240626	153700	3218728715	4175	4175	4175	4175	0
277	20240626	153600	3218728715	4175	4175	4175	4175	0
278	20240626	153500	3218728715	4175	4175	4175	4175	0
279	20240626	153400	3218728715	4175	4175	4175	4175	0
280	20240626	153300	3218728715	4175	4175	4175	4175	0
281	20240626	153200	3218728715	4175	4175	4175	4175	0
282	20240626	153100	3218728715	4175	4175	4175	4175	0
283	20240626	153000	3218728715	4175	4175	4175	4175	9020
284	20240626	152900	3181070215	4180	4180	4180	4180	0
285	20240626	152800	3181070215	4180	4180	4180	4180	0
286	20240626	152700	3181070215	4180	4180	4180	4180	0
287	20240626	152600	3181070215	4180	4180	4180	4180	0
288	20240626	152500	3181070215	4180	4180	4180	4180	0
289	20240626	152400	3181070215	4180	4180	4180	4180	0
290	20240626	152300	3181070215	4180	4180	4180	4180	0
291	20240626	152200	3181070215	4180	4180	4180	4180	0
292	20240626	152100	3181070215	4180	4180	4180	4180	0
293	20240626	152000	3181070215	4180	4180	4180	4180	0
294	20240626	151900	3181070215	4180	4180	4190	4180	2254
295	20240626	151800	3171647350	4180	4185	4185	4180	2144
296	20240626	151700	3162684590	4185	4185	4190	4180	2844
297	20240626	151600	3150789000	4190	4190	4190	4185	2327
298	20240626	151500	3141039300	4190	4185	4190	4185	1659
299	20240626	151400	3134096380	4185	4185	4190	4185	1447
300	20240626	151300	3128040340	4190	4185	4190	4185	476
301	20240626	151200	3126045920	4190	4190	4190	4185	209
302	20240626	151100	3125170625	4190	4190	4195	4185	239
303	20240626	151000	3124169615	4185	4190	4195	4185	450
304	20240626	150900	3122285050	4190	4190	4200	4190	1970
305	20240626	150800	3114030085	4185	4195	4195	4185	494
306	20240626	150700	3111960535	4190	4190	4195	4190	862
307	20240626	150600	3108347455	4190	4190	4190	4190	11
308	20240626	150500	3108301365	4190	4190	4195	4190	136
309	20240626	150400	3107731410	4195	4195	4195	4185	1608
310	20240626	150300	3100992175	4200	4200	4205	4200	888
311	20240626	150200	3097262430	4200	4200	4200	4200	3989
312	20240626	150100	3080508630	4200	4200	4205	4200	3361
313	20240626	150000	3066392255	4200	4200	4200	4195	2263
314	20240626	145900	3056888030	4195	4195	4200	4195	640
315	20240626	145800	3054203180	4195	4195	4200	4195	76
316	20240626	145700	3053884260	4200	4200	4200	4200	6
317	20240626	145600	3053859060	4200	4195	4200	4195	510
318	20240626	145500	3051717570	4195	4200	4200	4195	1540
319	20240626	145400	3045257265	4195	4195	4200	4195	259
320	20240626	145300	3044170355	4200	4200	4200	4195	339
321	20240626	145200	3042747245	4200	4200	4200	4200	1267
322	20240626	145100	3037425845	4195	4195	4195	4195	108
323	20240626	145000	3036972785	4195	4190	4195	4190	2409
324	20240626	144900	3026867385	4190	4190	4195	4185	1421
325	20240626	144800	3020913385	4190	4190	4190	4190	2355
326	20240626	144700	3011045935	4190	4190	4190	4190	314
327	20240626	144600	3009730275	4190	4190	4190	4190	1143
328	20240626	144500	3004941105	4190	4190	4190	4190	138
329	20240626	144400	3004362885	4190	4190	4190	4190	498
330	20240626	144300	3002276265	4185	4185	4185	4185	647
331	20240626	144200	2999568570	4180	4180	4185	4175	8991
332	20240626	144100	2961986125	4180	4175	4180	4175	785
333	20240626	144000	2958708745	4175	4175	4175	4175	1051
334	20240626	143900	2954320820	4175	4175	4175	4175	519
335	20240626	143800	2952153995	4175	4170	4175	4170	200
336	20240626	143700	2951319515	4170	4170	4170	4170	0
337	20240626	143600	2951319515	4170	4170	4175	4170	922
338	20240626	143500	2947474330	4170	4175	4175	4170	757
339	20240626	143400	2944317600	4170	4170	4175	4170	486
340	20240626	143300	2942290910	4170	4175	4175	4170	79
341	20240626	143200	2941961135	4170	4175	4175	4170	174
342	20240626	143100	2941234690	4175	4175	4175	4170	356
343	20240626	143000	2939748665	4175	4175	4175	4175	271
344	20240626	142900	2938617240	4175	4170	4175	4170	649
345	20240626	142800	2935910715	4170	4170	4175	4170	1259
346	20240626	142700	2930660145	4170	4170	4170	4170	1012
347	20240626	142600	2926440105	4170	4175	4175	4165	3114
348	20240626	142500	2913456610	4175	4175	4175	4175	915
349	20240626	142400	2909636485	4175	4175	4175	4175	198
350	20240626	142300	2908809835	4175	4175	4175	4175	174
351	20240626	142200	2908083385	4175	4175	4175	4175	235
352	20240626	142100	2907102260	4175	4175	4175	4175	193
353	20240626	142000	2906296485	4175	4175	4175	4175	294
354	20240626	141900	2905069035	4180	4180	4180	4180	0
355	20240626	141800	2905069035	4180	4180	4180	4175	1336
356	20240626	141700	2899487860	4180	4180	4180	4180	200
357	20240626	141600	2898651860	4175	4175	4175	4170	371
358	20240626	141500	2897103035	4175	4175	4180	4175	1094
359	20240626	141400	2892535580	4175	4175	4175	4175	405
360	20240626	141300	2890844705	4175	4175	4180	4175	317
361	20240626	141200	2889521175	4175	4175	4180	4175	56
362	20240626	141100	2889287370	4175	4175	4175	4175	38
363	20240626	141000	2889128720	4175	4175	4175	4175	280
364	20240626	140900	2887959720	4175	4170	4175	4170	1237
365	20240626	140800	2882795870	4170	4180	4180	4170	295
366	20240626	140700	2881564250	4180	4175	4180	4175	429
367	20240626	140600	2879773130	4180	4180	4180	4180	560
368	20240626	140500	2877432330	4180	4180	4180	4180	413
369	20240626	140400	2875705990	4180	4185	4185	4180	220
370	20240626	140300	2874785895	4180	4180	4180	4180	10
371	20240626	140200	2874744095	4180	4185	4185	4180	712
372	20240626	140100	2871765375	4185	4180	4185	4180	412
373	20240626	140000	2870042560	4180	4185	4185	4180	73
374	20240626	135900	2869737190	4185	4185	4185	4185	171
375	20240626	135800	2869021555	4185	4190	4190	4185	30
376	20240626	135700	2868895930	4190	4185	4190	4185	1852
377	20240626	135600	2861136625	4185	4185	4185	4185	9
378	20240626	135500	2861098960	4180	4185	4190	4180	307
379	20240626	135400	2859814845	4180	4175	4180	4175	359
380	20240626	135300	2858314690	4175	4175	4175	4175	915
381	20240626	135200	2854494565	4175	4175	4175	4175	321
382	20240626	135100	2853154390	4175	4175	4175	4175	236
383	20240626	135000	2852169090	4170	4175	4175	4170	311
384	20240626	134900	2850871920	4170	4170	4170	4170	1190
385	20240626	134800	2845909620	4165	4175	4175	4165	3911
386	20240626	134700	2829602375	4175	4170	4175	4170	166
387	20240626	134600	2828909545	4170	4180	4180	4170	637
388	20240626	134500	2826251890	4180	4180	4180	4175	906
389	20240626	134400	2822468310	4175	4180	4180	4175	1241
390	20240626	134300	2817286430	4180	4180	4185	4180	1174
391	20240626	134200	2812376445	4185	4185	4185	4180	564
392	20240626	134100	2810017365	4185	4185	4185	4185	476
393	20240626	134000	2808025305	4185	4190	4190	4185	213
394	20240626	133900	2807133850	4195	4200	4200	4190	3937
395	20240626	133800	2790629145	4200	4195	4200	4195	604
396	20240626	133700	2788093900	4200	4205	4205	4200	267
397	20240626	133600	2786972490	4205	4205	4205	4200	985
398	20240626	133500	2782832810	4205	4210	4210	4205	52
399	20240626	133400	2782613895	4210	4210	4210	4210	858
400	20240626	133300	2779001715	4210	4210	4210	4195	694
401	20240626	133200	2776081385	4210	4195	4210	4195	476
402	20240626	133100	2774079565	4195	4205	4205	4195	6227
403	20240626	133000	2747926905	4205	4205	4205	4205	867
404	20240626	132900	2744281170	4200	4200	4205	4200	1117
405	20240626	132800	2739589520	4205	4205	4205	4200	610
406	20240626	132700	2737027185	4205	4205	4205	4200	343
407	20240626	132600	2735585875	4205	4205	4205	4205	100
408	20240626	132500	2735165375	4205	4210	4210	4205	2623
409	20240626	132400	2724135560	4210	4210	4215	4210	1242
410	20240626	132300	2718904190	4210	4210	4210	4210	30
411	20240626	132200	2718777890	4210	4210	4210	4205	2245
412	20240626	132100	2709326690	4210	4205	4210	4205	1014
413	20240626	132000	2705058585	4210	4210	4210	4210	239
414	20240626	131900	2704052395	4210	4210	4210	4205	172
415	20240626	131800	2703328455	4205	4210	4215	4205	1053
416	20240626	131700	2698899875	4205	4215	4215	4205	202
417	20240626	131600	2698048465	4215	4210	4215	4210	345
418	20240626	131500	2696594370	4210	4210	4215	4210	719
419	20240626	131400	2693566805	4215	4210	4215	4210	334
420	20240626	131300	2692159160	4210	4210	4215	4210	572
421	20240626	131200	2689750940	4210	4215	4215	4210	1640
422	20240626	131100	2682845360	4210	4215	4215	4210	129
423	20240626	131000	2682302265	4215	4215	4215	4210	168
424	20240626	130900	2681594395	4210	4215	4215	4210	396
425	20240626	130800	2679927065	4210	4210	4210	4210	470
426	20240626	130700	2677948365	4210	4215	4215	4210	872
427	20240626	130600	2674273765	4215	4215	4215	4210	152
428	20240626	130500	2673633185	4210	4215	4215	4210	251
429	20240626	130400	2672576225	4210	4215	4220	4210	827
430	20240626	130300	2669090395	4220	4215	4220	4210	998
431	20240626	130200	2664883940	4215	4215	4220	4215	70
432	20240626	130100	2664588710	4215	4215	4215	4215	234
433	20240626	130000	2663602400	4220	4215	4220	4210	82
434	20240626	125900	2663256690	4215	4215	4220	4215	825
435	20240626	125800	2659778960	4215	4215	4215	4215	931
436	20240626	125700	2655854795	4215	4215	4220	4210	761
437	20240626	125600	2652645335	4210	4210	4215	4210	909
438	20240626	125500	2648817895	4210	4215	4215	4210	152
439	20240626	125400	2648177635	4215	4205	4215	4205	1732
440	20240626	125300	2640886620	4205	4205	4205	4200	571
441	20240626	125200	2638486055	4200	4210	4210	4200	804
442	20240626	125100	2635105910	4210	4210	4210	4205	556
443	20240626	125000	2632765550	4210	4210	4210	4205	1457
444	20240626	124900	2626636980	4210	4195	4210	4195	4905
445	20240626	124800	2606040565	4195	4190	4195	4185	2228
446	20240626	124700	2596705200	4190	4180	4190	4180	6224
447	20240626	124600	2570675820	4180	4175	4180	4175	1440
448	20240626	124500	2564659330	4170	4175	4175	4170	230
449	20240626	124400	2563699395	4175	4175	4175	4170	923
450	20240626	124300	2559846870	4170	4175	4175	4170	379
451	20240626	124200	2558264660	4175	4170	4175	4170	1132
452	20240626	124100	2553538965	4175	4175	4175	4175	435
453	20240626	124000	2551722840	4180	4185	4185	4180	946
454	20240626	123900	2547768555	4185	4175	4185	4175	1282
455	20240626	123800	2542413070	4170	4170	4170	4165	1248
456	20240626	123700	2537211410	4165	4170	4175	4165	1318
457	20240626	123600	2531719875	4170	4165	4170	4165	639
458	20240626	123500	2529058390	4165	4165	4170	4165	1751
459	20240626	123400	2521761640	4165	4170	4170	4165	70
460	20240626	123300	2521469780	4165	4165	4165	4165	790
461	20240626	123200	2518179430	4165	4165	4165	4160	721
462	20240626	123100	2515178070	4165	4160	4165	4160	49
463	20240626	123000	2514974225	4160	4160	4170	4160	200
464	20240626	122900	2514141325	4160	4165	4170	4160	99
465	20240626	122800	2513729070	4170	4180	4180	4170	262
466	20240626	122700	2512636320	4180	4180	4180	4180	11
467	20240626	122600	2512590340	4180	4180	4180	4180	1
468	20240626	122500	2512586160	4165	4175	4175	4165	1339
469	20240626	122400	2506997155	4180	4170	4185	4170	99
470	20240626	122300	2506584120	4165	4155	4165	4150	967
471	20240626	122200	2502564720	4155	4150	4155	4150	8970
472	20240626	122100	2465337945	4145	4150	4150	4145	1567
473	20240626	122000	2458842465	4145	4155	4155	4145	4297
474	20240626	121900	2441015675	4160	4160	4160	4150	10617
475	20240626	121800	2396947080	4155	4160	4160	4155	859
476	20240626	121700	2393377895	4160	4160	4160	4155	1155
477	20240626	121600	2388574730	4160	4160	4160	4160	460
478	20240626	121500	2386661130	4155	4155	4160	4155	1964
479	20240626	121400	2378494920	4155	4155	4155	4150	2566
480	20240626	121300	2367834455	4155	4155	4155	4150	1438
481	20240626	121200	2361859570	4155	4155	4155	4150	629
482	20240626	121100	2359246165	4155	4155	4155	4150	1763
483	20240626	121000	2351921295	4155	4155	4155	4150	2262
484	20240626	120900	2342526770	4150	4150	4155	4150	2839
485	20240626	120800	2330743025	4150	4155	4155	4150	2811
486	20240626	120700	2319077360	4155	4150	4155	4150	3061
487	20240626	120600	2306373955	4150	4155	4155	4150	1931
488	20240626	120500	2298355830	4155	4155	4155	4155	1117
489	20240626	120400	2293714695	4155	4160	4160	4155	1506
490	20240626	120300	2287457045	4160	4160	4165	4160	667
491	20240626	120200	2284682285	4155	4160	4160	4155	2161
492	20240626	120100	2275699130	4160	4160	4165	4160	390
493	20240626	120000	2274076215	4160	4150	4160	4150	1345
494	20240626	115900	2268487575	4150	4155	4155	4150	4728
495	20240626	115800	2248866100	4155	4155	4155	4150	1759
496	20240626	115700	2241564045	4155	4155	4155	4155	6439
497	20240626	115600	2214810000	4155	4165	4165	4155	4107
498	20240626	115500	2197721790	4160	4170	4170	4160	8069
499	20240626	115400	2164123715	4165	4175	4175	4165	5746
500	20240626	115300	2140159870	4175	4180	4180	4175	10336
501	20240626	115200	2097006770	4180	4180	4180	4180	966
502	20240626	115100	2092968890	4185	4180	4185	4180	393
503	20240626	115000	2091325745	4180	4180	4180	4180	1307
504	20240626	114900	2085862485	4185	4180	4185	4180	430
505	20240626	114800	2084065070	4180	4180	4185	4175	5015
506	20240626	114700	2063102835	4185	4185	4185	4180	1892
507	20240626	114600	2055192950	4180	4185	4185	4180	5159
508	20240626	114500	2033623250	4180	4185	4185	4180	502
509	20240626	114400	2031522410	4180	4190	4190	4180	3134
510	20240626	114300	2018409725	4190	4190	4190	4185	674
511	20240626	114200	2015585715	4190	4185	4190	4180	6529
512	20240626	114100	1988278155	4185	4185	4190	4185	829
513	20240626	114000	1984807310	4185	4190	4190	4185	784
514	20240626	113900	1981525510	4190	4190	4190	4180	2028
515	20240626	113800	1973037190	4195	4190	4195	4190	2571
516	20240626	113700	1962263350	4190	4190	4190	4190	348
517	20240626	113600	1960805230	4190	4185	4190	4185	546
518	20240626	113500	1958517665	4185	4190	4190	4185	347
519	20240626	113400	1957063900	4190	4185	4190	4180	1466
520	20240626	113300	1950928565	4185	4195	4195	4185	11749
521	20240626	113200	1901716750	4195	4195	4200	4195	598
522	20240626	113100	1899208095	4195	4195	4195	4195	925
523	20240626	113000	1895327720	4195	4195	4200	4195	568
524	20240626	112900	1892944955	4195	4200	4200	4195	2409
525	20240626	112800	1882827385	4205	4200	4205	4200	499
526	20240626	112700	1880731515	4205	4200	4205	4200	1489
527	20240626	112600	1874477100	4200	4200	4200	4190	1597
528	20240626	112500	1867778090	4200	4195	4200	4195	860
529	20240626	112400	1864167920	4200	4195	4200	4195	1781
530	20240626	112300	1856696575	4195	4195	4200	4195	1228
531	20240626	112200	1851545105	4195	4195	4195	4195	942
532	20240626	112100	1847593415	4195	4195	4195	4190	2095
533	20240626	112000	1838807425	4190	4195	4195	4190	3032
534	20240626	111900	1826103270	4190	4195	4195	4190	984
535	20240626	111800	1821975535	4195	4195	4195	4190	919
536	20240626	111700	1818121875	4195	4195	4195	4195	491
537	20240626	111600	1816062130	4195	4200	4200	4195	3079
538	20240626	111500	1803144225	4200	4195	4200	4195	100
539	20240626	111400	1802724585	4195	4195	4195	4190	1588
540	20240626	111300	1796063110	4195	4195	4195	4195	551
541	20240626	111200	1793751665	4195	4195	4200	4195	4198
542	20240626	111100	1776140335	4200	4200	4200	4195	1678
543	20240626	111000	1769092915	4200	4200	4200	4200	503
544	20240626	110900	1766980315	4200	4205	4205	4200	2220
545	20240626	110800	1757655830	4205	4200	4205	4200	255
546	20240626	110700	1756584090	4200	4210	4215	4195	31980
547	20240626	110600	1622192535	4215	4215	4215	4205	1390
548	20240626	110500	1616340980	4215	4210	4215	4210	9
549	20240626	110400	1616303085	4210	4215	4215	4210	38
550	20240626	110300	1616143080	4215	4210	4215	4210	263
551	20240626	110200	1615035845	4210	4210	4210	4205	1120
552	20240626	110100	1610320695	4210	4205	4210	4205	219
553	20240626	110000	1609398755	4205	4210	4210	4205	5150
554	20240626	105900	1587718575	4210	4210	4220	4210	1959
555	20240626	105800	1579470145	4210	4220	4220	4210	2429
556	20240626	105700	1569232630	4220	4220	4220	4220	155
557	20240626	105600	1568578530	4215	4220	4220	4215	126
558	20240626	105500	1568047390	4220	4220	4220	4220	151
559	20240626	105400	1567410170	4220	4220	4220	4220	19
560	20240626	105300	1567329990	4220	4220	4220	4220	233
561	20240626	105200	1566346730	4220	4215	4220	4215	1009
562	20240626	105100	1562091665	4215	4220	4220	4215	648
563	20240626	105000	1559358810	4220	4215	4220	4215	1234
564	20240626	104900	1554154665	4215	4220	4220	4215	732
565	20240626	104800	1551069125	4220	4225	4225	4220	596
566	20240626	104700	1548554000	4220	4225	4225	4220	290
567	20240626	104600	1547330150	4220	4220	4220	4215	604
568	20240626	104500	1544781625	4220	4225	4225	4215	1677
569	20240626	104400	1537705240	4220	4220	4220	4220	921
570	20240626	104300	1533818620	4220	4215	4220	4215	1992
571	20240626	104200	1525419590	4215	4220	4220	4215	1292
572	20240626	104100	1519968020	4215	4215	4220	4215	1033
573	20240626	104000	1515612415	4215	4215	4215	4215	868
574	20240626	103900	1511953795	4215	4215	4215	4215	20
575	20240626	103800	1511869495	4210	4220	4220	4210	1824
576	20240626	103700	1504179385	4225	4225	4225	4225	188
577	20240626	103600	1503385085	4220	4210	4220	4210	48
578	20240626	103500	1503182835	4210	4215	4225	4210	1930
579	20240626	103400	1495054630	4215	4215	4215	4215	523
580	20240626	103300	1492850185	4215	4210	4215	4200	8134
581	20240626	103200	1458597585	4205	4210	4210	4205	1152
582	20240626	103100	1453747785	4210	4205	4210	4200	458
583	20240626	103000	1451820245	4200	4205	4205	4200	2583
584	20240626	102900	1440960380	4205	4205	4205	4200	4041
585	20240626	102800	1423978710	4205	4205	4205	4200	1644
586	20240626	102700	1417065795	4205	4205	4210	4205	914
587	20240626	102600	1413222290	4210	4210	4210	4205	454
588	20240626	102500	1411311580	4210	4205	4210	4200	1043
589	20240626	102400	1406925735	4205	4200	4205	4200	1358
590	20240626	102300	1401220310	4205	4210	4210	4200	5404
591	20240626	102200	1378518410	4210	4210	4210	4205	1313
592	20240626	102100	1372994755	4205	4205	4205	4205	640
593	20240626	102000	1370303555	4205	4205	4210	4200	4071
594	20240626	101900	1353204235	4205	4205	4205	4205	1626
595	20240626	101800	1346366905	4210	4205	4210	4200	2054
596	20240626	101700	1337731855	4205	4220	4220	4200	3350
597	20240626	101600	1323640090	4220	4200	4220	4200	349
598	20240626	101500	1322172605	4205	4215	4220	4200	13667
599	20240626	101400	1264735030	4215	4215	4225	4215	774
600	20240626	101300	1261472560	4210	4225	4225	4210	1829
601	20240626	101200	1253768235	4225	4215	4225	4215	672
602	20240626	101100	1250935525	4215	4215	4215	4215	280
603	20240626	101000	1249755325	4210	4210	4210	4205	7187
604	20240626	100900	1219499045	4210	4205	4210	4205	360
605	20240626	100800	1217983665	4205	4215	4215	4205	16410
606	20240626	100700	1148943195	4215	4225	4225	4215	11248
607	20240626	100600	1101487555	4225	4230	4235	4225	2831
608	20240626	100500	1089523490	4230	4225	4230	4225	614
609	20240626	100400	1086926570	4220	4230	4230	4220	1143
610	20240626	100300	1082097355	4230	4230	4230	4225	733
611	20240626	100200	1079000015	4230	4230	4230	4225	1193
612	20240626	100100	1073958625	4230	4230	4235	4225	161
613	20240626	100000	1073278090	4230	4235	4235	4230	104
614	20240626	095900	1072838155	4235	4230	4235	4225	747
615	20240626	095800	1069679815	4230	4230	4230	4225	379
616	20240626	095700	1068077070	4230	4225	4230	4225	319
617	20240626	095600	1066728975	4225	4225	4230	4220	1849
618	20240626	095500	1058917175	4230	4235	4235	4230	1147
619	20240626	095400	1054061805	4235	4240	4240	4230	61
620	20240626	095300	1053803715	4240	4240	4240	4225	5084
621	20240626	095200	1032323385	4240	4230	4250	4230	902
622	20240626	095100	1028494510	4220	4220	4225	4220	2352
623	20240626	095000	1018563335	4220	4220	4220	4210	11393
624	20240626	094900	970544975	4215	4220	4225	4215	7649
625	20240626	094800	938264505	4225	4230	4230	4225	3957
626	20240626	094700	921546125	4230	4235	4240	4230	5582
627	20240626	094600	897923780	4240	4245	4245	4235	7686
628	20240626	094500	865337180	4245	4250	4255	4245	3081
629	20240626	094400	852250225	4255	4250	4255	4250	57
630	20240626	094300	852007770	4245	4250	4255	4245	609
631	20240626	094200	849418860	4245	4245	4250	4245	964
632	20240626	094100	845325120	4245	4245	4245	4240	1186
633	20240626	094000	840290555	4245	4245	4250	4240	346
634	20240626	093900	838821740	4245	4245	4250	4245	1463
635	20240626	093800	832606165	4245	4250	4250	4245	465
636	20240626	093700	830632190	4245	4255	4255	4240	1829
637	20240626	093600	822862980	4255	4250	4255	4250	497
638	20240626	093500	820750680	4250	4255	4260	4250	408
639	20240626	093400	819015415	4255	4250	4260	4250	2704
640	20240626	093300	807519640	4250	4235	4250	4225	5869
641	20240626	093200	782606995	4225	4230	4235	4225	4568
642	20240626	093100	763292915	4230	4235	4235	4230	7681
643	20240626	093000	730774170	4235	4235	4235	4230	4633
644	20240626	092900	711174635	4235	4235	4235	4230	1162
645	20240626	092800	706256565	4235	4235	4240	4235	3751
646	20240626	092700	690358295	4235	4240	4240	4230	1326
647	20240626	092600	684737905	4240	4235	4240	4230	3658
648	20240626	092500	669257280	4235	4230	4235	4225	1683
649	20240626	092400	662139505	4230	4235	4245	4225	11507
650	20240626	092300	613433880	4245	4240	4245	4225	11902
651	20240626	092200	563053745	4245	4245	4245	4235	5558
652	20240626	092100	539481145	4245	4250	4255	4245	5477
653	20240626	092000	516204615	4255	4255	4255	4250	5986
654	20240626	091900	490760620	4255	4250	4260	4250	8114
655	20240626	091800	456246295	4250	4255	4265	4250	17189
656	20240626	091700	383152010	4260	4260	4265	4255	1889
657	20240626	091600	375104330	4260	4275	4275	4260	11769
658	20240626	091500	324930485	4275	4270	4275	4270	4342
659	20240626	091400	306383550	4270	4275	4280	4270	2353
660	20240626	091300	296332265	4275	4280	4280	4265	5938
661	20240626	091200	270976750	4270	4280	4280	4265	6551
662	20240626	091100	243007705	4280	4280	4280	4280	1032
663	20240626	091000	238590745	4280	4280	4295	4270	2418
664	20240626	090900	228248280	4295	4270	4295	4270	2996
665	20240626	090800	215437785	4280	4270	4280	4270	3307
666	20240626	090700	201305770	4270	4290	4295	4270	5550
667	20240626	090600	177566475	4290	4295	4300	4290	7154
668	20240626	090500	146867700	4290	4320	4320	4290	11124
669	20240626	090400	99007355	4320	4330	4330	4320	3000
670	20240626	090300	86027565	4320	4330	4330	4320	1270
671	20240626	090200	80539125	4335	4320	4335	4320	7100
672	20240626	090100	49848455	4320	4310	4320	4305	1763
673	20240626	090000	42253355	4310	4315	4315	4310	9792