KissMeData/000370/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183100	1834657670	4985	4985	4985	4985	5103
3	20240626	183000	1834657670	4985	4985	4985	4985	0
4	20240626	182900	1834657670	4985	4985	4985	4985	0
5	20240626	182800	1834657670	4985	4985	4985	4985	0
6	20240626	182700	1834657670	4985	4985	4985	4985	0
7	20240626	182600	1834657670	4985	4985	4985	4985	0
8	20240626	182500	1834657670	4985	4985	4985	4985	0
9	20240626	182400	1834657670	4985	4985	4985	4985	0
10	20240626	182300	1834657670	4985	4985	4985	4985	0
11	20240626	182200	1834657670	4985	4985	4985	4985	0
12	20240626	182100	1834657670	4985	4985	4985	4985	0
13	20240626	182000	1834657670	4985	4985	4985	4985	0
14	20240626	181900	1834657670	4985	4985	4985	4985	0
15	20240626	181800	1834657670	4985	4985	4985	4985	0
16	20240626	181700	1834657670	4985	4985	4985	4985	0
17	20240626	181600	1834657670	4985	4985	4985	4985	0
18	20240626	181500	1834657670	4985	4985	4985	4985	0
19	20240626	181400	1834657670	4985	4985	4985	4985	0
20	20240626	181300	1834657670	4985	4985	4985	4985	0
21	20240626	181200	1834657670	4985	4985	4985	4985	0
22	20240626	181100	1834657670	4985	4985	4985	4985	0
23	20240626	181000	1834657670	4985	4985	4985	4985	0
24	20240626	180900	1834657670	4985	4985	4985	4985	0
25	20240626	180800	1834657670	4985	4985	4985	4985	0
26	20240626	180700	1834657670	4985	4985	4985	4985	0
27	20240626	180600	1834657670	4985	4985	4985	4985	0
28	20240626	180500	1834657670	4985	4985	4985	4985	0
29	20240626	180400	1834657670	4985	4985	4985	4985	0
30	20240626	180300	1834657670	4985	4985	4985	4985	0
31	20240626	180200	1834657670	4985	4985	4985	4985	0
32	20240626	180100	1834657670	4985	4985	4985	4985	5103
33	20240626	180000	1834657670	4985	4985	4985	4985	0
34	20240626	175900	1834657670	4985	4985	4985	4985	0
35	20240626	175800	1834657670	4985	4985	4985	4985	0
36	20240626	175700	1834657670	4985	4985	4985	4985	0
37	20240626	175600	1834657670	4985	4985	4985	4985	0
38	20240626	175500	1834657670	4985	4985	4985	4985	0
39	20240626	175400	1834657670	4985	4985	4985	4985	0
40	20240626	175300	1834657670	4985	4985	4985	4985	0
41	20240626	175200	1834657670	4985	4985	4985	4985	0
42	20240626	175100	1834657670	4985	4985	4985	4985	0
43	20240626	175000	1834657670	4985	4985	4985	4985	0
44	20240626	174900	1834657670	4985	4985	4985	4985	0
45	20240626	174800	1834657670	4985	4985	4985	4985	0
46	20240626	174700	1834657670	4985	4985	4985	4985	0
47	20240626	174600	1834657670	4985	4985	4985	4985	0
48	20240626	174500	1834657670	4985	4985	4985	4985	0
49	20240626	174400	1834657670	4985	4985	4985	4985	0
50	20240626	174300	1834657670	4985	4985	4985	4985	0
51	20240626	174200	1834657670	4985	4985	4985	4985	0
52	20240626	174100	1834657670	4985	4985	4985	4985	0
53	20240626	174000	1834657670	4985	4985	4985	4985	0
54	20240626	173900	1834657670	4985	4985	4985	4985	0
55	20240626	173800	1834657670	4985	4985	4985	4985	0
56	20240626	173700	1834657670	4985	4985	4985	4985	0
57	20240626	173600	1834657670	4985	4985	4985	4985	0
58	20240626	173500	1834657670	4985	4985	4985	4985	0
59	20240626	173400	1834657670	4985	4985	4985	4985	0
60	20240626	173300	1834657670	4985	4985	4985	4985	0
61	20240626	173200	1834657670	4985	4985	4985	4985	0
62	20240626	173100	1834657670	4985	4985	4985	4985	5103
63	20240626	173000	1834657670	4985	4985	4985	4985	0
64	20240626	172900	1834657670	4985	4985	4985	4985	0
65	20240626	172800	1834657670	4985	4985	4985	4985	0
66	20240626	172700	1834657670	4985	4985	4985	4985	0
67	20240626	172600	1834657670	4985	4985	4985	4985	0
68	20240626	172500	1834657670	4985	4985	4985	4985	0
69	20240626	172400	1834657670	4985	4985	4985	4985	0
70	20240626	172300	1834657670	4985	4985	4985	4985	0
71	20240626	172200	1834657670	4985	4985	4985	4985	0
72	20240626	172100	1834657670	4985	4985	4985	4985	0
73	20240626	172000	1834657670	4985	4985	4985	4985	0
74	20240626	171900	1834657670	4985	4985	4985	4985	0
75	20240626	171800	1834657670	4985	4985	4985	4985	0
76	20240626	171700	1834657670	4985	4985	4985	4985	0
77	20240626	171600	1834657670	4985	4985	4985	4985	0
78	20240626	171500	1834657670	4985	4985	4985	4985	0
79	20240626	171400	1834657670	4985	4985	4985	4985	0
80	20240626	171300	1834657670	4985	4985	4985	4985	0
81	20240626	171200	1834657670	4985	4985	4985	4985	0
82	20240626	171100	1834657670	4985	4985	4985	4985	0
83	20240626	171000	1834657670	4985	4985	4985	4985	0
84	20240626	170900	1834657670	4985	4985	4985	4985	0
85	20240626	170800	1834657670	4985	4985	4985	4985	0
86	20240626	170700	1834657670	4985	4985	4985	4985	0
87	20240626	170600	1834657670	4985	4985	4985	4985	0
88	20240626	170500	1834657670	4985	4985	4985	4985	0
89	20240626	170400	1834657670	4985	4985	4985	4985	0
90	20240626	170300	1834657670	4985	4985	4985	4985	0
91	20240626	170200	1834657670	4985	4985	4985	4985	0
92	20240626	170100	1834657670	4985	4985	4985	4985	5103
93	20240626	170000	1834657670	4985	4985	4985	4985	0
94	20240626	165900	1834657670	4985	4985	4985	4985	0
95	20240626	165800	1834657670	4985	4985	4985	4985	0
96	20240626	165700	1834657670	4985	4985	4985	4985	0
97	20240626	165600	1834657670	4985	4985	4985	4985	0
98	20240626	165500	1834657670	4985	4985	4985	4985	0
99	20240626	165400	1834657670	4985	4985	4985	4985	0
100	20240626	165300	1834657670	4985	4985	4985	4985	0
101	20240626	165200	1834657670	4985	4985	4985	4985	0
102	20240626	165100	1834657670	4985	4985	4985	4985	0
103	20240626	165000	1834657670	4985	4985	4985	4985	0
104	20240626	164900	1834657670	4985	4985	4985	4985	0
105	20240626	164800	1834657670	4985	4985	4985	4985	0
106	20240626	164700	1834657670	4985	4985	4985	4985	0
107	20240626	164600	1834657670	4985	4985	4985	4985	0
108	20240626	164500	1834657670	4985	4985	4985	4985	0
109	20240626	164400	1834657670	4985	4985	4985	4985	0
110	20240626	164300	1834657670	4985	4985	4985	4985	0
111	20240626	164200	1834657670	4985	4985	4985	4985	0
112	20240626	164100	1834657670	4985	4985	4985	4985	0
113	20240626	164000	1834657670	4985	4985	4985	4985	0
114	20240626	163900	1834657670	4985	4985	4985	4985	0
115	20240626	163800	1834657670	4985	4985	4985	4985	0
116	20240626	163700	1834657670	4985	4985	4985	4985	0
117	20240626	163600	1834657670	4985	4985	4985	4985	0
118	20240626	163500	1834657670	4985	4985	4985	4985	0
119	20240626	163400	1834657670	4985	4985	4985	4985	0
120	20240626	163300	1834657670	4985	4985	4985	4985	0
121	20240626	163200	1834657670	4985	4985	4985	4985	0
122	20240626	163100	1834657670	4985	4985	4985	4985	5103
123	20240626	163000	1834657670	4985	4985	4985	4985	0
124	20240626	162900	1834657670	4985	4985	4985	4985	0
125	20240626	162800	1834657670	4985	4985	4985	4985	0
126	20240626	162700	1834657670	4985	4985	4985	4985	0
127	20240626	162600	1834657670	4985	4985	4985	4985	0
128	20240626	162500	1834657670	4985	4985	4985	4985	0
129	20240626	162400	1834657670	4985	4985	4985	4985	0
130	20240626	162300	1834657670	4985	4985	4985	4985	0
131	20240626	162200	1834657670	4985	4985	4985	4985	0
132	20240626	162100	1834657670	4985	4985	4985	4985	0
133	20240626	162000	1834657670	4985	4985	4985	4985	0
134	20240626	161900	1834657670	4985	4985	4985	4985	0
135	20240626	161800	1834657670	4985	4985	4985	4985	0
136	20240626	161700	1834657670	4985	4985	4985	4985	0
137	20240626	161600	1834657670	4985	4985	4985	4985	0
138	20240626	161500	1834657670	4985	4985	4985	4985	0
139	20240626	161400	1834657670	4985	4985	4985	4985	0
140	20240626	161300	1834657670	4985	4985	4985	4985	0
141	20240626	161200	1834657670	4985	4985	4985	4985	0
142	20240626	161100	1834657670	4985	4985	4985	4985	0
143	20240626	161000	1834657670	4985	4985	4985	4985	0
144	20240626	160900	1834657670	4985	4985	4985	4985	0
145	20240626	160800	1834657670	4985	4985	4985	4985	0
146	20240626	160700	1834657670	4985	4985	4985	4985	0
147	20240626	160600	1834657670	4985	4985	4985	4985	0
148	20240626	160500	1834657670	4985	4985	4985	4985	0
149	20240626	160400	1834657670	4985	4985	4985	4985	0
150	20240626	160300	1834657670	4985	4985	4985	4985	0
151	20240626	160200	1834657670	4985	4985	4985	4985	0
152	20240626	160100	1834657670	4985	4985	4985	4985	5103
153	20240626	160000	1834657670	4985	4985	4985	4985	0
154	20240626	155900	1834657670	4985	4985	4985	4985	0
155	20240626	155800	1834657670	4985	4985	4985	4985	0
156	20240626	155700	1834657670	4985	4985	4985	4985	0
157	20240626	155600	1834657670	4985	4985	4985	4985	0
158	20240626	155500	1834657670	4985	4985	4985	4985	0
159	20240626	155400	1834657670	4985	4985	4985	4985	0
160	20240626	155300	1834657670	4985	4985	4985	4985	0
161	20240626	155200	1834657670	4985	4985	4985	4985	0
162	20240626	155100	1834657670	4985	4985	4985	4985	0
163	20240626	155000	1834657670	4985	4985	4985	4985	0
164	20240626	154900	1834657670	4985	4985	4985	4985	0
165	20240626	154800	1834657670	4985	4985	4985	4985	0
166	20240626	154700	1834657670	4985	4985	4985	4985	0
167	20240626	154600	1834657670	4985	4985	4985	4985	0
168	20240626	154500	1834657670	4985	4985	4985	4985	0
169	20240626	154400	1834657670	4985	4985	4985	4985	0
170	20240626	154300	1834657670	4985	4985	4985	4985	0
171	20240626	154200	1834657670	4985	4985	4985	4985	0
172	20240626	154100	1834657670	4985	4985	4985	4985	0
173	20240626	154000	1834657670	4985	4985	4985	4985	0
174	20240626	153900	1834657670	4985	4985	4985	4985	0
175	20240626	153800	1834657670	4985	4985	4985	4985	0
176	20240626	153700	1834657670	4985	4985	4985	4985	0
177	20240626	153600	1834657670	4985	4985	4985	4985	0
178	20240626	153500	1834657670	4985	4985	4985	4985	0
179	20240626	153400	1834657670	4985	4985	4985	4985	0
180	20240626	153300	1834657670	4985	4985	4985	4985	0
181	20240626	153200	1834657670	4985	4985	4985	4985	0
182	20240626	153100	1834657670	4985	4985	4985	4985	5103
183	20240626	153000	1834657670	4985	4985	4985	4985	5103
184	20240626	152900	1809219215	4990	4990	4990	4990	0
185	20240626	152800	1809219215	4990	4990	4990	4990	0
186	20240626	152700	1809219215	4990	4990	4990	4990	0
187	20240626	152600	1809219215	4990	4990	4990	4990	0
188	20240626	152500	1809219215	4990	4990	4990	4990	0
189	20240626	152400	1809219215	4990	4990	4990	4990	0
190	20240626	152300	1809219215	4990	4990	4990	4990	0
191	20240626	152200	1809219215	4990	4990	4990	4990	0
192	20240626	152100	1809219215	4990	4990	4990	4990	0
193	20240626	152000	1809219215	4990	4990	4990	4990	0
194	20240626	151900	1809219215	4990	4995	4995	4990	738
195	20240626	151800	1805533840	5010	5020	5020	5000	2940
196	20240626	151700	1790801600	5020	5020	5020	5020	442
197	20240626	151600	1788582760	5020	5020	5020	5020	1182
198	20240626	151500	1782649120	5020	5030	5030	4995	1250
199	20240626	151400	1776364155	5030	5010	5030	5010	1428
200	20240626	151300	1769189925	5010	5000	5010	4995	2151
201	20240626	151200	1758438410	4995	5010	5010	4995	1148
202	20240626	151100	1752691650	5010	5010	5020	4995	1781
203	20240626	151000	1743774590	5010	5020	5020	5000	3277
204	20240626	150900	1727366980	5020	5010	5020	5010	1410
205	20240626	150800	1720291200	5000	5000	5010	5000	1296
206	20240626	150700	1713798460	5000	5010	5010	5000	2000
207	20240626	150600	1703788460	5010	5010	5010	5010	1250
208	20240626	150500	1697525960	5010	5010	5020	5000	2145
209	20240626	150400	1686789640	5010	5020	5020	5000	3117
210	20240626	150300	1671172110	5020	5010	5020	5000	1655
211	20240626	150200	1662877740	5010	5000	5010	5000	1001
212	20240626	150100	1657867090	5000	5000	5000	5000	1573
213	20240626	150000	1650002090	4995	4990	4995	4985	1126
214	20240626	145900	1644378985	4980	4985	4995	4980	1640
215	20240626	145800	1636194730	4985	4985	4985	4980	1876
216	20240626	145700	1626843295	4985	4985	4985	4985	1000
217	20240626	145600	1621858295	4985	4980	4985	4980	1378
218	20240626	145500	1614992105	4980	4980	4985	4980	1446
219	20240626	145400	1607790600	4975	4970	4980	4970	656
220	20240626	145300	1604527555	4970	4970	4970	4965	496
221	20240626	145200	1602062840	4970	4970	4970	4970	603
222	20240626	145100	1599065930	4970	4965	4970	4965	374
223	20240626	145000	1597207555	4965	4965	4965	4965	1081
224	20240626	144900	1591840390	4965	4965	4965	4965	101
225	20240626	144800	1591338925	4965	4965	4965	4965	373
226	20240626	144700	1589486980	4970	4970	4970	4970	181
227	20240626	144600	1588587410	4960	4960	4960	4960	381
228	20240626	144500	1586697650	4960	4960	4960	4960	81
229	20240626	144400	1586295890	4965	4965	4965	4965	300
230	20240626	144300	1584806390	4965	4985	4985	4965	8142
231	20240626	144200	1544334300	4980	4980	4980	4980	0
232	20240626	144100	1544334300	4980	4980	4985	4980	2259
233	20240626	144000	1533076510	4980	4975	4980	4975	187
234	20240626	143900	1532145655	4980	4980	4980	4980	201
235	20240626	143800	1531144675	4970	4970	4970	4970	1253
236	20240626	143700	1524917265	4970	4970	4970	4970	1149
237	20240626	143600	1519206735	4975	4975	4975	4975	186
238	20240626	143500	1518281385	4970	4970	4975	4970	1733
239	20240626	143400	1509667265	4970	4975	4975	4970	108
240	20240626	143300	1509129970	4965	4970	4970	4965	303
241	20240626	143200	1507624465	4970	4970	4970	4970	2
242	20240626	143100	1507614525	4970	4970	4970	4970	96
243	20240626	143000	1507137405	4970	4970	4970	4970	211
244	20240626	142900	1506088735	4970	4975	4975	4970	1222
245	20240626	142800	1500014285	4965	4970	4970	4965	111
246	20240626	142700	1499463020	4970	4965	4970	4965	187
247	20240626	142600	1498534035	4970	4970	4970	4970	2875
248	20240626	142500	1484245285	4970	4970	4970	4970	91
249	20240626	142400	1483793015	4975	4975	4975	4975	222
250	20240626	142300	1482688565	4970	4975	4975	4970	304
251	20240626	142200	1481176570	4975	4970	4975	4970	82
252	20240626	142100	1480769025	4970	4970	4970	4970	676
253	20240626	142000	1477409305	4970	4975	4975	4970	187
254	20240626	141900	1476479380	4975	4975	4975	4975	969
255	20240626	141800	1471658605	4980	4970	4980	4970	1290
256	20240626	141700	1465239750	4965	4960	4965	4960	934
257	20240626	141600	1460602845	4960	4970	4970	4960	5000
258	20240626	141500	1435772245	4970	4975	4975	4970	402
259	20240626	141400	1433772700	4980	4980	4985	4980	974
260	20240626	141300	1428921740	4980	4980	4980	4980	106
261	20240626	141200	1428393860	4975	4975	4975	4975	81
262	20240626	141100	1427990885	4975	4985	4985	4975	5795
263	20240626	141000	1399118845	4985	4985	4985	4985	81
264	20240626	140900	1398715060	4985	4990	4990	4985	845
265	20240626	140800	1394498520	4990	4985	4990	4985	4722
266	20240626	140700	1370945445	4980	4980	4980	4980	81
267	20240626	140600	1370542065	4975	4975	4985	4975	596
268	20240626	140500	1367573665	4985	4985	4985	4985	222
269	20240626	140400	1366466995	4975	4975	4975	4975	81
270	20240626	140300	1366064020	4985	4985	4985	4985	223
271	20240626	140200	1364952365	4985	4980	4985	4975	492
272	20240626	140100	1362502555	4980	4980	4980	4980	11
273	20240626	140000	1362447775	4980	4985	4985	4980	478
274	20240626	135900	1360066800	4980	4980	4980	4975	150
275	20240626	135800	1359320405	4980	4985	4985	4980	725
276	20240626	135700	1355708785	4975	4975	4975	4975	81
277	20240626	135600	1355305810	4985	4975	4985	4975	303
278	20240626	135500	1353796590	4985	4980	4985	4980	222
279	20240626	135400	1352690815	4975	4980	4980	4975	181
280	20240626	135300	1351789840	4980	4980	4980	4980	369
281	20240626	135200	1349952220	4975	4980	4980	4975	537
282	20240626	135100	1347278365	4975	4980	4980	4975	579
283	20240626	135000	1344395350	4980	4985	4985	4980	1196
284	20240626	134900	1338438155	4980	4980	4980	4980	785
285	20240626	134800	1334528855	4980	4980	4980	4980	101
286	20240626	134700	1334025875	4985	4985	4985	4985	223
287	20240626	134600	1332914220	4985	4980	4985	4980	431
288	20240626	134500	1330766095	4980	4980	4980	4980	0
289	20240626	134400	1330766095	4980	4980	4980	4980	86
290	20240626	134300	1330337815	4975	4975	4975	4975	81
291	20240626	134200	1329934840	4980	4985	4985	4980	1600
292	20240626	134100	1321966105	4980	4980	4980	4980	80
293	20240626	134000	1321567705	4985	4980	4990	4980	248
294	20240626	133900	1320330365	4980	4990	4990	4980	188
295	20240626	133800	1319393055	4985	4985	4985	4985	0
296	20240626	133700	1319393055	4985	4985	4985	4985	0
297	20240626	133600	1319393055	4985	4985	4995	4980	4717
298	20240626	133500	1295880525	4985	4985	4985	4985	10
299	20240626	133400	1295830675	4990	4995	4995	4990	278
300	20240626	133300	1294442150	4995	4995	4995	4995	0
301	20240626	133200	1294442150	4995	4990	4995	4990	596
302	20240626	133100	1291466465	4990	4990	4990	4990	224
303	20240626	133000	1290348705	4990	4990	4990	4990	222
304	20240626	132900	1289240925	4990	4990	4990	4990	0
305	20240626	132800	1289240925	4990	4990	4990	4990	223
306	20240626	132700	1288128155	4990	4990	4990	4990	0
307	20240626	132600	1288128155	4990	4990	4990	4990	121
308	20240626	132500	1287524365	4990	4990	4990	4990	28
309	20240626	132400	1287384645	4990	4990	4990	4990	6000
310	20240626	132300	1257444645	4995	4990	4995	4990	1048
311	20240626	132200	1252209890	4990	4995	4995	4990	1085
312	20240626	132100	1246791350	4995	5000	5000	4995	752
313	20240626	132000	1243033995	5000	5000	5000	5000	0
314	20240626	131900	1243033995	5000	5000	5000	5000	370
315	20240626	131800	1241183995	5000	5000	5000	5000	273
316	20240626	131700	1239818995	5000	5000	5000	5000	0
317	20240626	131600	1239818995	5000	5000	5000	5000	222
318	20240626	131500	1238708995	5000	5000	5000	5000	0
319	20240626	131400	1238708995	5000	5000	5000	5000	223
320	20240626	131300	1237593995	5000	5000	5000	5000	222
321	20240626	131200	1236483995	5000	5000	5000	5000	329
322	20240626	131100	1234838995	5000	5000	5000	5000	223
323	20240626	131000	1233723995	5000	5000	5000	5000	0
324	20240626	130900	1233723995	5000	5000	5000	5000	222
325	20240626	130800	1232613995	5000	5000	5000	5000	2
326	20240626	130700	1232603995	5000	5000	5000	5000	222
327	20240626	130600	1231493995	5000	5000	5000	5000	0
328	20240626	130500	1231493995	5000	4995	5000	4995	118
329	20240626	130400	1230904000	4995	5000	5000	4995	4115
330	20240626	130300	1210343745	5010	5000	5010	5000	1000
331	20240626	130200	1205334515	5010	5010	5010	5010	0
332	20240626	130100	1205334515	5010	5010	5010	5000	2013
333	20240626	130000	1195264925	5020	5020	5020	5020	0
334	20240626	125900	1195264925	5020	5020	5020	5020	222
335	20240626	125800	1194150485	5010	5010	5010	5010	453
336	20240626	125700	1191880955	5010	5010	5010	5010	0
337	20240626	125600	1191880955	5010	5010	5010	5010	223
338	20240626	125500	1190763725	5010	5010	5010	5010	222
339	20240626	125400	1189651505	5010	5010	5010	5010	216
340	20240626	125300	1188569345	5010	5010	5010	5000	254
341	20240626	125200	1187296875	5010	5010	5010	5010	106
342	20240626	125100	1186765815	5010	5010	5010	5010	222
343	20240626	125000	1185653595	5010	5010	5010	5010	222
344	20240626	124900	1184541375	5010	5010	5010	5010	0
345	20240626	124800	1184541375	5010	5010	5010	5010	223
346	20240626	124700	1183424145	5010	5010	5010	5010	222
347	20240626	124600	1182311925	5010	5010	5010	5010	10
348	20240626	124500	1182261825	5010	5010	5010	5000	769
349	20240626	124400	1178414765	5010	5010	5010	5010	43
350	20240626	124300	1178199335	5010	5010	5010	5010	223
351	20240626	124200	1177082105	5000	5000	5000	5000	0
352	20240626	124100	1177082105	5000	5000	5000	5000	141
353	20240626	124000	1176377105	5000	5000	5000	5000	1500
354	20240626	123900	1168877105	5010	5010	5010	5010	222
355	20240626	123800	1167764885	5010	5010	5010	5010	107
356	20240626	123700	1167228815	5010	5010	5010	5010	223
357	20240626	123600	1166111585	5010	5010	5010	5010	221
358	20240626	123500	1165004375	5000	5000	5000	5000	100
359	20240626	123400	1164504375	5000	5000	5000	5000	631
360	20240626	123300	1161349375	5000	5000	5000	5000	401
361	20240626	123200	1159344375	5010	5010	5010	5010	0
362	20240626	123100	1159344375	5010	5010	5010	5010	329
363	20240626	123000	1157696085	5010	5010	5010	5000	324
364	20240626	122900	1156073855	5000	5010	5010	5000	324
365	20240626	122800	1154453115	5000	5000	5000	5000	100
366	20240626	122700	1153953115	5000	5000	5000	5000	53
367	20240626	122600	1153688115	5010	5000	5010	5000	222
368	20240626	122500	1152576905	5010	5010	5010	5010	222
369	20240626	122400	1151464685	5010	5010	5010	5010	365
370	20240626	122300	1149636035	5010	5010	5010	5010	4
371	20240626	122200	1149615995	5000	4995	5000	4995	267
372	20240626	122100	1148281330	5010	5000	5010	5000	624
373	20240626	122000	1145159080	5000	5000	5000	5000	1
374	20240626	121900	1145154080	5000	5000	5000	5000	104
375	20240626	121800	1144634080	5000	5020	5020	5000	7574
376	20240626	121700	1106761960	5010	5020	5020	5010	7422
377	20240626	121600	1069568380	5030	5020	5030	5020	223
378	20240626	121500	1068446720	5030	5020	5030	5020	1244
379	20240626	121400	1062201640	5020	5020	5020	5020	20
380	20240626	121300	1062101240	5020	5010	5020	5010	227
381	20240626	121200	1060961750	5020	5010	5020	5010	301
382	20240626	121100	1059451230	5020	5020	5020	5020	114
383	20240626	121000	1058878950	5020	5020	5020	5020	223
384	20240626	120900	1057759490	5020	5020	5020	5020	256
385	20240626	120800	1056474370	5030	5030	5030	5030	0
386	20240626	120700	1056474370	5030	5030	5030	5030	201
387	20240626	120600	1055463340	5020	5020	5020	5020	227
388	20240626	120500	1054323800	5030	5030	5030	5030	18
389	20240626	120400	1054233260	5030	5020	5030	5020	107
390	20240626	120300	1053695060	5000	5030	5040	5000	4348
391	20240626	120200	1031882480	5030	5030	5030	5030	0
392	20240626	120100	1031882480	5030	5030	5030	5030	0
393	20240626	120000	1031882480	5030	5040	5040	5030	1840
394	20240626	115900	1022627080	5030	5030	5030	5030	200
395	20240626	115800	1021621080	5040	5040	5040	5040	234
396	20240626	115700	1020441720	5040	5030	5040	5030	933
397	20240626	115600	1015744840	5040	5030	5040	5030	284
398	20240626	115500	1014315220	5030	5020	5030	5020	102
399	20240626	115400	1013802180	5020	5030	5030	5020	325
400	20240626	115300	1012168450	5030	5030	5030	5030	665
401	20240626	115200	1008823500	5020	5030	5030	5020	221
402	20240626	115100	1007713080	5030	5030	5030	5030	519
403	20240626	115000	1005102510	5030	5030	5030	5030	329
404	20240626	114900	1003447640	5020	5020	5020	5020	29
405	20240626	114800	1003302060	5030	5040	5040	5030	343
406	20240626	114700	1001574540	5030	5030	5030	5030	20
407	20240626	114600	1001473940	5030	5030	5030	5030	138
408	20240626	114500	1000779800	5030	5030	5030	5030	623
409	20240626	114400	997646110	5040	5040	5040	5040	106
410	20240626	114300	997111870	5030	5030	5030	5030	1196
411	20240626	114200	991095990	5040	5030	5040	5030	131
412	20240626	114100	990437050	5030	5040	5040	5030	290
413	20240626	114000	988976350	5030	5030	5030	5030	526
414	20240626	113900	986330570	5030	5030	5030	5030	233
415	20240626	113800	985158580	5040	5040	5040	5040	323
416	20240626	113700	983530660	5030	5030	5030	5030	107
417	20240626	113600	982992450	5030	5030	5030	5030	222
418	20240626	113500	981875790	5020	5020	5020	5020	2
419	20240626	113400	981865750	5040	5030	5040	5030	305
420	20240626	113300	980331430	5030	5020	5030	5020	810
421	20240626	113200	976260130	5030	5030	5030	5030	298
422	20240626	113100	974761190	5030	5030	5030	5030	116
423	20240626	113000	974177710	5030	5040	5040	5030	3070
424	20240626	112900	958734550	5030	5030	5040	5030	323
425	20240626	112800	957107640	5040	5030	5040	5030	391
426	20240626	112700	955138700	5040	5040	5040	5030	1025
427	20240626	112600	949972890	5030	5040	5040	5030	102
428	20240626	112500	949459810	5030	5030	5030	5030	45
429	20240626	112400	949233460	5030	5030	5040	5030	740
430	20240626	112300	945511160	5030	5040	5040	5030	1156
431	20240626	112200	939685040	5040	5040	5040	5040	1052
432	20240626	112100	934382960	5040	5040	5040	5040	424
433	20240626	112000	932246000	5030	5030	5040	5030	226
434	20240626	111900	931106990	5030	5030	5030	5030	175
435	20240626	111800	930226740	5030	5030	5030	5030	340
436	20240626	111700	928516540	5030	5030	5030	5030	51
437	20240626	111600	928260010	5040	5030	5040	5030	1109
438	20240626	111500	922680680	5040	5040	5040	5030	1287
439	20240626	111400	916204540	5040	5040	5040	5040	201
440	20240626	111300	915191500	5030	5030	5040	5030	454
441	20240626	111200	912907660	5030	5040	5040	5030	1558
442	20240626	111100	905055360	5040	5030	5040	5030	141
443	20240626	111000	904345020	5030	5030	5040	5030	1200
444	20240626	110900	898305080	5030	5030	5030	5030	1005
445	20240626	110800	893249930	5030	5030	5030	5030	215
446	20240626	110700	892168480	5040	5040	5040	5030	424
447	20240626	110600	890031550	5040	5040	5040	5040	222
448	20240626	110500	888912670	5040	5030	5050	5030	14019
449	20240626	110400	818248320	5030	5020	5030	5020	224
450	20240626	110300	817121620	5020	5030	5030	5020	365
451	20240626	110200	815287690	5030	5030	5030	5020	338
452	20240626	110100	813587750	5020	5030	5030	5020	129
453	20240626	110000	812939170	5030	5030	5030	5030	250
454	20240626	105900	811681670	5030	5030	5030	5030	282
455	20240626	105800	810263210	5030	5030	5030	5030	436
456	20240626	105700	808070130	5030	5040	5040	5030	948
457	20240626	105600	803299450	5040	5040	5040	5040	373
458	20240626	105500	801419530	5030	5020	5030	5020	507
459	20240626	105400	798869600	5020	5030	5030	5000	4396
460	20240626	105300	776811380	5030	5030	5030	5030	940
461	20240626	105200	772083180	5040	5040	5040	5040	2491
462	20240626	105100	759528540	5040	5050	5050	5040	3553
463	20240626	105000	741617640	5040	5030	5040	5030	156
464	20240626	104900	740831600	5040	5040	5050	5040	2397
465	20240626	104800	728747650	5050	5050	5050	5050	606
466	20240626	104700	725687350	5050	5040	5050	5040	2772
467	20240626	104600	711696470	5040	5050	5050	5040	2247
468	20240626	104500	700369700	5050	5040	5050	5040	1018
469	20240626	104400	695229950	5050	5040	5050	5040	3263
470	20240626	104300	678784030	5030	5040	5040	5030	1158
471	20240626	104200	672950710	5040	5030	5050	5030	3804
472	20240626	104100	653775340	5040	5030	5040	5030	4720
473	20240626	104000	630023100	5030	5030	5030	5020	880
474	20240626	103900	625604420	5030	5030	5030	5030	13
475	20240626	103800	625539030	5030	5040	5040	5030	543
476	20240626	103700	622807540	5030	5030	5040	5020	949
477	20240626	103600	618030170	5030	5020	5030	5010	7023
478	20240626	103500	582726570	5000	5010	5020	5000	7758
479	20240626	103400	543794730	5010	4995	5010	4995	17123
480	20240626	103300	458180785	4995	4990	4995	4990	247
481	20240626	103200	456947145	4990	4990	4990	4990	1835
482	20240626	103100	447790495	4990	4990	4990	4990	223
483	20240626	103000	446677725	4990	4990	4990	4990	222
484	20240626	102900	445569945	4990	4990	4990	4990	0
485	20240626	102800	445569945	4990	4990	4990	4990	930
486	20240626	102700	440929245	4990	4990	4990	4990	100
487	20240626	102600	440430245	4990	4990	4990	4990	200
488	20240626	102500	439432245	4995	4995	4995	4995	223
489	20240626	102400	438318360	4995	4995	4995	4995	0
490	20240626	102300	438318360	4995	4990	4995	4990	411
491	20240626	102200	436265470	4995	4995	4995	4990	77
492	20240626	102100	435880860	4995	4995	4995	4995	1785
493	20240626	102000	426964785	4995	5000	5000	4995	454
494	20240626	101900	424695035	4995	4995	4995	4995	0
495	20240626	101800	424695035	4995	5000	5000	4995	1785
496	20240626	101700	415770250	4995	4995	4995	4990	3468
497	20240626	101600	398449135	4990	4980	4990	4980	10800
498	20240626	101500	344588745	4980	4975	4980	4975	1292
499	20240626	101400	338154600	4975	4975	4975	4975	670
500	20240626	101300	334821350	4980	4980	4980	4980	2947
501	20240626	101200	320145290	4975	4975	4975	4975	5
502	20240626	101100	320120415	4970	4970	4970	4970	0
503	20240626	101000	320120415	4970	4970	4970	4970	0
504	20240626	100900	320120415	4970	4970	4970	4970	0
505	20240626	100800	320120415	4970	4970	4970	4970	50
506	20240626	100700	319871915	4970	4975	4975	4970	4193
507	20240626	100600	299032205	4975	4980	4980	4975	202
508	20240626	100500	298027250	4975	4985	4985	4975	51
509	20240626	100400	297773515	4980	4980	4980	4980	201
510	20240626	100300	296772535	4980	4980	4980	4980	322
511	20240626	100200	295168975	4980	4975	4980	4975	3
512	20240626	100100	295154040	4975	4975	4975	4975	337
513	20240626	100000	293477465	4980	4985	4985	4980	819
514	20240626	095900	289398825	4985	4985	4985	4985	0
515	20240626	095800	289398825	4985	4980	4985	4980	570
516	20240626	095700	286557675	4980	4985	4985	4980	650
517	20240626	095600	283318175	4985	4980	4985	4980	918
518	20240626	095500	278745430	4985	4985	4985	4985	10
519	20240626	095400	278695580	4985	4980	4985	4980	2317
520	20240626	095300	267148815	4980	4985	4985	4980	1552
521	20240626	095200	259417295	4985	4985	4985	4985	323
522	20240626	095100	257807140	4985	4985	4990	4985	1724
523	20240626	095000	249209535	4985	4985	4995	4985	2446
524	20240626	094900	237000890	4985	4975	4985	4975	6939
525	20240626	094800	202438990	4975	4965	4975	4965	4451
526	20240626	094700	180309810	4960	4960	4960	4960	185
527	20240626	094600	179392210	4960	4960	4960	4960	3
528	20240626	094500	179377330	4960	4960	4960	4960	1
529	20240626	094400	179372370	4955	4955	4960	4955	3502
530	20240626	094300	162003580	4950	4950	4950	4950	98
531	20240626	094200	161518480	4950	4955	4955	4950	1660
532	20240626	094100	153294615	4960	4960	4960	4955	1103
533	20240626	094000	147823745	4965	4970	4970	4965	201
534	20240626	093900	146825275	4965	4965	4965	4960	516
535	20240626	093800	144263355	4960	4960	4960	4960	76
536	20240626	093700	143886395	4960	4965	4965	4960	1000
537	20240626	093600	138921405	4965	4955	4965	4955	1120
538	20240626	093500	133360705	4965	4965	4965	4960	953
539	20240626	093400	128629065	4970	4970	4970	4970	647
540	20240626	093300	125413475	4970	4965	4970	4965	4046
541	20240626	093200	105305575	4965	4965	4965	4965	48
542	20240626	093100	105067255	4965	4965	4965	4965	30
543	20240626	093000	104918305	4965	4965	4965	4965	29
544	20240626	092900	104774320	4965	4965	4965	4965	1155
545	20240626	092800	99039745	4965	4965	4965	4965	10
546	20240626	092700	98990095	4970	4965	4970	4965	20
547	20240626	092600	98890775	4965	4960	4965	4960	1620
548	20240626	092500	90848645	4960	4955	4960	4955	55
549	20240626	092400	90575915	4955	4950	4955	4950	1659
550	20240626	092300	82361245	4945	4945	4945	4945	102
551	20240626	092200	81856855	4945	4945	4945	4945	0
552	20240626	092100	81856855	4945	4945	4945	4945	1936
553	20240626	092000	72283335	4945	4950	4950	4945	260
554	20240626	091900	70997335	4950	4955	4955	4950	389
555	20240626	091800	69071755	4950	4935	4950	4935	1912
556	20240626	091700	59624755	4935	4935	4935	4935	705
557	20240626	091600	56145580	4940	4935	4940	4935	2579
558	20240626	091500	43416875	4940	4925	4940	4925	885
559	20240626	091400	39047495	4925	4935	4935	4925	2063
560	20240626	091300	28883435	4935	4935	4935	4935	0
561	20240626	091200	28883435	4935	4935	4935	4935	94
562	20240626	091100	28419545	4935	4935	4935	4935	15
563	20240626	091000	28345520	4935	4940	4940	4935	40
564	20240626	090900	28148115	4940	4940	4940	4940	0
565	20240626	090800	28148115	4940	4940	4940	4940	22
566	20240626	090700	28039435	4940	4930	4945	4925	3610
567	20240626	090600	10215065	4935	4935	4935	4935	0
568	20240626	090500	10215065	4935	4935	4935	4935	0
569	20240626	090400	10215065	4935	4920	4935	4920	12
570	20240626	090300	10155995	4915	4915	4915	4915	1000
571	20240626	090200	5240995	4910	4915	4915	4910	221
572	20240626	090100	4154875	4930	4930	4930	4930	0
573	20240626	090000	4154875	4930	4940	4950	4890	844