KissMeData/007690/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185000	2156139550	41400	41400	41400	41400	327
3	20240626	184900	2156139550	41400	41400	41400	41400	0
4	20240626	184800	2156139550	41400	41400	41400	41400	0
5	20240626	184700	2156139550	41400	41400	41400	41400	0
6	20240626	184600	2156139550	41400	41400	41400	41400	0
7	20240626	184500	2156139550	41400	41400	41400	41400	0
8	20240626	184400	2156139550	41400	41400	41400	41400	0
9	20240626	184300	2156139550	41400	41400	41400	41400	0
10	20240626	184200	2156139550	41400	41400	41400	41400	0
11	20240626	184100	2156139550	41400	41400	41400	41400	0
12	20240626	184000	2156139550	41400	41400	41400	41400	0
13	20240626	183900	2156139550	41400	41400	41400	41400	0
14	20240626	183800	2156139550	41400	41400	41400	41400	0
15	20240626	183700	2156139550	41400	41400	41400	41400	0
16	20240626	183600	2156139550	41400	41400	41400	41400	0
17	20240626	183500	2156139550	41400	41400	41400	41400	0
18	20240626	183400	2156139550	41400	41400	41400	41400	0
19	20240626	183300	2156139550	41400	41400	41400	41400	0
20	20240626	183200	2156139550	41400	41400	41400	41400	0
21	20240626	183100	2156139550	41400	41400	41400	41400	0
22	20240626	183000	2156139550	41400	41400	41400	41400	0
23	20240626	182900	2156139550	41400	41400	41400	41400	0
24	20240626	182800	2156139550	41400	41400	41400	41400	0
25	20240626	182700	2156139550	41400	41400	41400	41400	0
26	20240626	182600	2156139550	41400	41400	41400	41400	0
27	20240626	182500	2156139550	41400	41400	41400	41400	0
28	20240626	182400	2156139550	41400	41400	41400	41400	0
29	20240626	182300	2156139550	41400	41400	41400	41400	0
30	20240626	182200	2156139550	41400	41400	41400	41400	0
31	20240626	182100	2156139550	41400	41400	41400	41400	0
32	20240626	182000	2156139550	41400	41400	41400	41400	327
33	20240626	181900	2156139550	41400	41400	41400	41400	0
34	20240626	181800	2156139550	41400	41400	41400	41400	0
35	20240626	181700	2156139550	41400	41400	41400	41400	0
36	20240626	181600	2156139550	41400	41400	41400	41400	0
37	20240626	181500	2156139550	41400	41400	41400	41400	0
38	20240626	181400	2156139550	41400	41400	41400	41400	0
39	20240626	181300	2156139550	41400	41400	41400	41400	0
40	20240626	181200	2156139550	41400	41400	41400	41400	0
41	20240626	181100	2156139550	41400	41400	41400	41400	0
42	20240626	181000	2156139550	41400	41400	41400	41400	0
43	20240626	180900	2156139550	41400	41400	41400	41400	0
44	20240626	180800	2156139550	41400	41400	41400	41400	0
45	20240626	180700	2156139550	41400	41400	41400	41400	0
46	20240626	180600	2156139550	41400	41400	41400	41400	0
47	20240626	180500	2156139550	41400	41400	41400	41400	0
48	20240626	180400	2156139550	41400	41400	41400	41400	0
49	20240626	180300	2156139550	41400	41400	41400	41400	0
50	20240626	180200	2156139550	41400	41400	41400	41400	0
51	20240626	180100	2156139550	41400	41400	41400	41400	0
52	20240626	180000	2156139550	41400	41400	41400	41400	0
53	20240626	175900	2156139550	41400	41400	41400	41400	0
54	20240626	175800	2156139550	41400	41400	41400	41400	0
55	20240626	175700	2156139550	41400	41400	41400	41400	0
56	20240626	175600	2156139550	41400	41400	41400	41400	0
57	20240626	175500	2156139550	41400	41400	41400	41400	0
58	20240626	175400	2156139550	41400	41400	41400	41400	0
59	20240626	175300	2156139550	41400	41400	41400	41400	0
60	20240626	175200	2156139550	41400	41400	41400	41400	0
61	20240626	175100	2156139550	41400	41400	41400	41400	0
62	20240626	175000	2156139550	41400	41400	41400	41400	327
63	20240626	174900	2156139550	41400	41400	41400	41400	0
64	20240626	174800	2156139550	41400	41400	41400	41400	0
65	20240626	174700	2156139550	41400	41400	41400	41400	0
66	20240626	174600	2156139550	41400	41400	41400	41400	0
67	20240626	174500	2156139550	41400	41400	41400	41400	0
68	20240626	174400	2156139550	41400	41400	41400	41400	0
69	20240626	174300	2156139550	41400	41400	41400	41400	0
70	20240626	174200	2156139550	41400	41400	41400	41400	0
71	20240626	174100	2156139550	41400	41400	41400	41400	0
72	20240626	174000	2156139550	41400	41400	41400	41400	0
73	20240626	173900	2156139550	41400	41400	41400	41400	0
74	20240626	173800	2156139550	41400	41400	41400	41400	0
75	20240626	173700	2156139550	41400	41400	41400	41400	0
76	20240626	173600	2156139550	41400	41400	41400	41400	0
77	20240626	173500	2156139550	41400	41400	41400	41400	0
78	20240626	173400	2156139550	41400	41400	41400	41400	0
79	20240626	173300	2156139550	41400	41400	41400	41400	0
80	20240626	173200	2156139550	41400	41400	41400	41400	0
81	20240626	173100	2156139550	41400	41400	41400	41400	0
82	20240626	173000	2156139550	41400	41400	41400	41400	0
83	20240626	172900	2156139550	41400	41400	41400	41400	0
84	20240626	172800	2156139550	41400	41400	41400	41400	0
85	20240626	172700	2156139550	41400	41400	41400	41400	0
86	20240626	172600	2156139550	41400	41400	41400	41400	0
87	20240626	172500	2156139550	41400	41400	41400	41400	0
88	20240626	172400	2156139550	41400	41400	41400	41400	0
89	20240626	172300	2156139550	41400	41400	41400	41400	0
90	20240626	172200	2156139550	41400	41400	41400	41400	0
91	20240626	172100	2156139550	41400	41400	41400	41400	0
92	20240626	172000	2156139550	41400	41400	41400	41400	327
93	20240626	171900	2156139550	41400	41400	41400	41400	0
94	20240626	171800	2156139550	41400	41400	41400	41400	0
95	20240626	171700	2156139550	41400	41400	41400	41400	0
96	20240626	171600	2156139550	41400	41400	41400	41400	0
97	20240626	171500	2156139550	41400	41400	41400	41400	0
98	20240626	171400	2156139550	41400	41400	41400	41400	0
99	20240626	171300	2156139550	41400	41400	41400	41400	0
100	20240626	171200	2156139550	41400	41400	41400	41400	0
101	20240626	171100	2156139550	41400	41400	41400	41400	0
102	20240626	171000	2156139550	41400	41400	41400	41400	0
103	20240626	170900	2156139550	41400	41400	41400	41400	0
104	20240626	170800	2156139550	41400	41400	41400	41400	0
105	20240626	170700	2156139550	41400	41400	41400	41400	0
106	20240626	170600	2156139550	41400	41400	41400	41400	0
107	20240626	170500	2156139550	41400	41400	41400	41400	0
108	20240626	170400	2156139550	41400	41400	41400	41400	0
109	20240626	170300	2156139550	41400	41400	41400	41400	0
110	20240626	170200	2156139550	41400	41400	41400	41400	0
111	20240626	170100	2156139550	41400	41400	41400	41400	0
112	20240626	170000	2156139550	41400	41400	41400	41400	0
113	20240626	165900	2156139550	41400	41400	41400	41400	0
114	20240626	165800	2156139550	41400	41400	41400	41400	0
115	20240626	165700	2156139550	41400	41400	41400	41400	0
116	20240626	165600	2156139550	41400	41400	41400	41400	0
117	20240626	165500	2156139550	41400	41400	41400	41400	0
118	20240626	165400	2156139550	41400	41400	41400	41400	0
119	20240626	165300	2156139550	41400	41400	41400	41400	0
120	20240626	165200	2156139550	41400	41400	41400	41400	0
121	20240626	165100	2156139550	41400	41400	41400	41400	0
122	20240626	165000	2156139550	41400	41400	41400	41400	327
123	20240626	164900	2156139550	41400	41400	41400	41400	0
124	20240626	164800	2156139550	41400	41400	41400	41400	0
125	20240626	164700	2156139550	41400	41400	41400	41400	0
126	20240626	164600	2156139550	41400	41400	41400	41400	0
127	20240626	164500	2156139550	41400	41400	41400	41400	0
128	20240626	164400	2156139550	41400	41400	41400	41400	0
129	20240626	164300	2156139550	41400	41400	41400	41400	0
130	20240626	164200	2156139550	41400	41400	41400	41400	0
131	20240626	164100	2156139550	41400	41400	41400	41400	0
132	20240626	164000	2156139550	41400	41400	41400	41400	0
133	20240626	163900	2156139550	41400	41400	41400	41400	0
134	20240626	163800	2156139550	41400	41400	41400	41400	0
135	20240626	163700	2156139550	41400	41400	41400	41400	0
136	20240626	163600	2156139550	41400	41400	41400	41400	0
137	20240626	163500	2156139550	41400	41400	41400	41400	0
138	20240626	163400	2156139550	41400	41400	41400	41400	0
139	20240626	163300	2156139550	41400	41400	41400	41400	0
140	20240626	163200	2156139550	41400	41400	41400	41400	0
141	20240626	163100	2156139550	41400	41400	41400	41400	0
142	20240626	163000	2156139550	41400	41400	41400	41400	0
143	20240626	162900	2156139550	41400	41400	41400	41400	0
144	20240626	162800	2156139550	41400	41400	41400	41400	0
145	20240626	162700	2156139550	41400	41400	41400	41400	0
146	20240626	162600	2156139550	41400	41400	41400	41400	0
147	20240626	162500	2156139550	41400	41400	41400	41400	0
148	20240626	162400	2156139550	41400	41400	41400	41400	0
149	20240626	162300	2156139550	41400	41400	41400	41400	0
150	20240626	162200	2156139550	41400	41400	41400	41400	0
151	20240626	162100	2156139550	41400	41400	41400	41400	0
152	20240626	162000	2156139550	41400	41400	41400	41400	327
153	20240626	161900	2156139550	41400	41400	41400	41400	0
154	20240626	161800	2156139550	41400	41400	41400	41400	0
155	20240626	161700	2156139550	41400	41400	41400	41400	0
156	20240626	161600	2156139550	41400	41400	41400	41400	0
157	20240626	161500	2156139550	41400	41400	41400	41400	0
158	20240626	161400	2156139550	41400	41400	41400	41400	0
159	20240626	161300	2156139550	41400	41400	41400	41400	0
160	20240626	161200	2156139550	41400	41400	41400	41400	0
161	20240626	161100	2156139550	41400	41400	41400	41400	0
162	20240626	161000	2156139550	41400	41400	41400	41400	0
163	20240626	160900	2156139550	41400	41400	41400	41400	0
164	20240626	160800	2156139550	41400	41400	41400	41400	0
165	20240626	160700	2156139550	41400	41400	41400	41400	0
166	20240626	160600	2156139550	41400	41400	41400	41400	0
167	20240626	160500	2156139550	41400	41400	41400	41400	0
168	20240626	160400	2156139550	41400	41400	41400	41400	0
169	20240626	160300	2156139550	41400	41400	41400	41400	0
170	20240626	160200	2156139550	41400	41400	41400	41400	0
171	20240626	160100	2156139550	41400	41400	41400	41400	0
172	20240626	160000	2156139550	41400	41400	41400	41400	0
173	20240626	155900	2156139550	41400	41400	41400	41400	0
174	20240626	155800	2156139550	41400	41400	41400	41400	0
175	20240626	155700	2156139550	41400	41400	41400	41400	0
176	20240626	155600	2156139550	41400	41400	41400	41400	0
177	20240626	155500	2156139550	41400	41400	41400	41400	0
178	20240626	155400	2156139550	41400	41400	41400	41400	0
179	20240626	155300	2156139550	41400	41400	41400	41400	0
180	20240626	155200	2156139550	41400	41400	41400	41400	0
181	20240626	155100	2156139550	41400	41400	41400	41400	0
182	20240626	155000	2156139550	41400	41400	41400	41400	327
183	20240626	154900	2156139550	41400	41400	41400	41400	0
184	20240626	154800	2156139550	41400	41400	41400	41400	0
185	20240626	154700	2156139550	41400	41400	41400	41400	0
186	20240626	154600	2156139550	41400	41400	41400	41400	0
187	20240626	154500	2156139550	41400	41400	41400	41400	0
188	20240626	154400	2156139550	41400	41400	41400	41400	0
189	20240626	154300	2156139550	41400	41400	41400	41400	0
190	20240626	154200	2156139550	41400	41400	41400	41400	0
191	20240626	154100	2156139550	41400	41400	41400	41400	0
192	20240626	154000	2156139550	41400	41400	41400	41400	0
193	20240626	153900	2156139550	41400	41400	41400	41400	0
194	20240626	153800	2156139550	41400	41400	41400	41400	0
195	20240626	153700	2156139550	41400	41400	41400	41400	0
196	20240626	153600	2156139550	41400	41400	41400	41400	0
197	20240626	153500	2156139550	41400	41400	41400	41400	0
198	20240626	153400	2156139550	41400	41400	41400	41400	0
199	20240626	153300	2156139550	41400	41400	41400	41400	0
200	20240626	153200	2156139550	41400	41400	41400	41400	0
201	20240626	153100	2156139550	41400	41400	41400	41400	0
202	20240626	153000	2156139550	41400	41400	41400	41400	327
203	20240626	152900	2142601750	41500	41500	41500	41500	0
204	20240626	152800	2142601750	41500	41500	41500	41500	0
205	20240626	152700	2142601750	41500	41500	41500	41500	0
206	20240626	152600	2142601750	41500	41500	41500	41500	0
207	20240626	152500	2142601750	41500	41500	41500	41500	0
208	20240626	152400	2142601750	41500	41500	41500	41500	0
209	20240626	152300	2142601750	41500	41500	41500	41500	0
210	20240626	152200	2142601750	41500	41500	41500	41500	0
211	20240626	152100	2142601750	41500	41500	41500	41500	0
212	20240626	152000	2142601750	41500	41500	41500	41500	0
213	20240626	151900	2142601750	41500	41300	41500	41300	245
214	20240626	151800	2132445850	41250	41300	41300	41250	66
215	20240626	151700	2129720950	41300	41300	41300	41300	61
216	20240626	151600	2127201650	41300	41350	41350	41300	31
217	20240626	151500	2125921300	41350	41350	41350	41350	95
218	20240626	151400	2121993050	41350	41300	41350	41300	58
219	20240626	151300	2119597600	41400	41400	41400	41400	0
220	20240626	151200	2119597600	41400	41400	41400	41400	32
221	20240626	151100	2118272800	41300	41300	41300	41300	0
222	20240626	151000	2118272800	41300	41250	41400	41250	325
223	20240626	150900	2104861000	41300	41500	41500	41300	213
224	20240626	150800	2096047950	41500	41550	41550	41500	118
225	20240626	150700	2091145700	41550	41500	41550	41500	27
226	20240626	150600	2090025150	41500	41550	41550	41500	79
227	20240626	150500	2086743350	41500	41500	41550	41400	40
228	20240626	150400	2085083750	41500	41400	41500	41300	435
229	20240626	150300	2067045600	41450	41450	41450	41450	35
230	20240626	150200	2065594850	41400	41400	41400	41400	5
231	20240626	150100	2065387850	41450	41450	41450	41450	0
232	20240626	150000	2065387850	41450	41450	41450	41450	71
233	20240626	145900	2062444900	41300	41300	41300	41300	19
234	20240626	145800	2061660200	41300	41450	41500	41300	178
235	20240626	145700	2054296350	41450	41550	41550	41450	28
236	20240626	145600	2053134350	41500	41500	41500	41500	50
237	20240626	145500	2051059350	41550	41500	41550	41500	154
238	20240626	145400	2044668250	41550	41550	41550	41550	24
239	20240626	145300	2043671050	41550	41500	41550	41500	69
240	20240626	145200	2040804800	41550	41550	41550	41550	234
241	20240626	145100	2031082100	41550	41550	41550	41500	427
242	20240626	145000	2013340450	41550	41500	41550	41500	832
243	20240626	144900	1978809950	41500	41450	41500	41450	59
244	20240626	144800	1976361900	41500	41500	41500	41500	21
245	20240626	144700	1975490400	41450	41500	41500	41450	117
246	20240626	144600	1970637600	41500	41500	41500	41500	50
247	20240626	144500	1968562600	41500	41500	41500	41500	97
248	20240626	144400	1964537100	41500	41500	41500	41500	52
249	20240626	144300	1962379100	41450	41450	41450	41400	365
250	20240626	144200	1947250250	41450	41400	41450	41400	407
251	20240626	144100	1930397950	41400	41400	41400	41400	1070
252	20240626	144000	1886099950	41400	41400	41400	41400	0
253	20240626	143900	1886099950	41400	41400	41400	41400	62
254	20240626	143800	1883533150	41350	41350	41350	41350	51
255	20240626	143700	1881424300	41350	41350	41350	41350	0
256	20240626	143600	1881424300	41350	41350	41350	41300	119
257	20240626	143500	1876506050	41350	41400	41400	41350	164
258	20240626	143400	1869718550	41350	41350	41350	41350	0
259	20240626	143300	1869718550	41350	41400	41400	41350	73
260	20240626	143200	1866696850	41400	41400	41400	41400	50
261	20240626	143100	1864626850	41350	41300	41350	41300	94
262	20240626	143000	1860741450	41400	41350	41400	41350	71
263	20240626	142900	1857802200	41400	41400	41400	41400	0
264	20240626	142800	1857802200	41400	41400	41400	41400	55
265	20240626	142700	1855525200	41400	41400	41400	41400	65
266	20240626	142600	1852834200	41300	41300	41300	41300	10
267	20240626	142500	1852421200	41400	41300	41400	41300	75
268	20240626	142400	1849318700	41300	41400	41400	41300	74
269	20240626	142300	1846255200	41350	41350	41350	41350	359
270	20240626	142200	1831410550	41450	41400	41450	41400	119
271	20240626	142100	1826481450	41450	41400	41450	41400	101
272	20240626	142000	1822296800	41350	41350	41350	41350	7
273	20240626	141900	1822007350	41450	41300	41450	41300	52
274	20240626	141800	1819854600	41400	41400	41400	41400	73
275	20240626	141700	1816832400	41300	41300	41300	41300	10
276	20240626	141600	1816419400	41400	41400	41400	41400	100
277	20240626	141500	1812279400	41350	41400	41450	41350	77
278	20240626	141400	1809091150	41400	41400	41400	41400	0
279	20240626	141300	1809091150	41400	41400	41400	41400	50
280	20240626	141200	1807021150	41400	41400	41400	41400	24
281	20240626	141100	1806027550	41400	41400	41400	41400	50
282	20240626	141000	1803957550	41400	41350	41400	41350	51
283	20240626	140900	1801848650	41350	41250	41350	41250	20
284	20240626	140800	1801021850	41350	41300	41350	41300	78
285	20240626	140700	1797797950	41350	41350	41450	41350	232
286	20240626	140600	1788202150	41400	41400	41400	41400	36
287	20240626	140500	1786711750	41450	41350	41450	41350	51
288	20240626	140400	1784597900	41450	41450	41450	41450	50
289	20240626	140300	1782525400	41450	41400	41450	41400	19
290	20240626	140200	1781738100	41400	41400	41400	41400	93
291	20240626	140100	1777887900	41450	41450	41450	41450	50
292	20240626	140000	1775815400	41450	41450	41450	41450	26
293	20240626	135900	1774737700	41400	41450	41450	41400	59
294	20240626	135800	1772292550	41450	41450	41450	41400	51
295	20240626	135700	1770178650	41400	41400	41450	41400	72
296	20240626	135600	1767196850	41400	41400	41400	41400	50
297	20240626	135500	1765126850	41400	41400	41400	41400	3
298	20240626	135400	1765002650	41450	41400	41450	41400	75
299	20240626	135300	1761894400	41350	41400	41400	41350	89
300	20240626	135200	1758211100	41450	41450	41450	41450	0
301	20240626	135100	1758211100	41450	41400	41450	41400	173
302	20240626	135000	1751046350	41350	41350	41350	41350	107
303	20240626	134900	1746621900	41350	41300	41350	41300	13
304	20240626	134800	1746084450	41300	41400	41400	41300	178
305	20240626	134700	1738725250	41400	41400	41400	41400	50
306	20240626	134600	1736655250	41400	41400	41400	41400	0
307	20240626	134500	1736655250	41400	41350	41400	41350	73
308	20240626	134400	1733633100	41300	41450	41450	41300	455
309	20240626	134300	1714806700	41450	41450	41450	41450	0
310	20240626	134200	1714806700	41450	41450	41450	41450	205
311	20240626	134100	1706309450	41450	41450	41450	41400	33
312	20240626	134000	1704941850	41400	41400	41400	41400	15
313	20240626	133900	1704320850	41450	41400	41450	41400	115
314	20240626	133800	1699557350	41400	41400	41400	41400	2
315	20240626	133700	1699474550	41400	41350	41400	41350	51
316	20240626	133600	1697363200	41400	41400	41400	41400	76
317	20240626	133500	1694216800	41400	41400	41400	41400	0
318	20240626	133400	1694216800	41400	41400	41400	41400	50
319	20240626	133300	1692146800	41400	41350	41400	41350	66
320	20240626	133200	1689417250	41350	41350	41350	41350	0
321	20240626	133100	1689417250	41350	41350	41350	41350	195
322	20240626	133000	1681354000	41350	41350	41400	41350	115
323	20240626	132900	1676597900	41300	41300	41300	41300	18
324	20240626	132800	1675854500	41350	41350	41350	41350	558
325	20240626	132700	1652781200	41350	41350	41350	41250	119
326	20240626	132600	1647868500	41350	41350	41350	41350	50
327	20240626	132500	1645801000	41350	41250	41350	41250	90
328	20240626	132400	1642083500	41250	41350	41350	41250	47
329	20240626	132300	1640142550	41300	41300	41300	41300	50
330	20240626	132200	1638077550	41250	41300	41300	41250	53
331	20240626	132100	1635888800	41350	41350	41350	41350	15
332	20240626	132000	1635268550	41300	41300	41300	41300	50
333	20240626	131900	1633203550	41350	41350	41350	41350	50
334	20240626	131800	1631136050	41350	41350	41350	41350	16
335	20240626	131700	1630474450	41300	41250	41300	41250	77
336	20240626	131600	1627295700	41350	41350	41350	41350	292
337	20240626	131500	1615221500	41350	41300	41350	41300	151
338	20240626	131400	1608979400	41300	41300	41300	41300	51
339	20240626	131300	1606873100	41250	41250	41250	41250	145
340	20240626	131200	1600891850	41350	41350	41400	41350	68
341	20240626	131100	1598079250	41350	41350	41350	41350	51
342	20240626	131000	1595970400	41400	41400	41400	41400	0
343	20240626	130900	1595970400	41400	41350	41400	41300	522
344	20240626	130800	1574398450	41350	41350	41350	41350	50
345	20240626	130700	1572330950	41300	41300	41300	41300	0
346	20240626	130600	1572330950	41300	41300	41300	41300	62
347	20240626	130500	1569770350	41300	41300	41300	41300	51
348	20240626	130400	1567664050	41300	41300	41300	41300	23
349	20240626	130300	1566714150	41250	41250	41250	41250	45
350	20240626	130200	1564857900	41200	41250	41300	41200	94
351	20240626	130100	1560982500	41250	41250	41250	41250	0
352	20240626	130000	1560982500	41250	41250	41250	41150	81
353	20240626	125900	1557643650	41250	41250	41250	41250	50
354	20240626	125800	1555581150	41250	41250	41250	41150	42
355	20240626	125700	1553852450	41350	41250	41350	41250	277
356	20240626	125600	1542405750	41250	41250	41250	41250	3
357	20240626	125500	1542282000	41250	41300	41300	41250	164
358	20240626	125400	1535511850	41300	41350	41350	41300	59
359	20240626	125300	1533074800	41300	41300	41350	41300	79
360	20240626	125200	1529811050	41300	41300	41300	41300	52
361	20240626	125100	1527663450	41300	41250	41300	41250	73
362	20240626	125000	1524651700	41250	41200	41250	41200	3
363	20240626	124900	1524528050	41200	41200	41200	41200	52
364	20240626	124800	1522385650	41100	41200	41250	41100	120
365	20240626	124700	1517446950	41200	41200	41200	41200	2
366	20240626	124600	1517364550	41200	41200	41200	41200	51
367	20240626	124500	1515263350	41200	41100	41200	41100	48
368	20240626	124400	1513289800	41050	41100	41100	41050	23
369	20240626	124300	1512345550	41100	41100	41100	41100	53
370	20240626	124200	1510167250	41100	41150	41150	41100	10
371	20240626	124100	1509756000	41150	41150	41150	41150	83
372	20240626	124000	1506340550	41150	41100	41150	41100	117
373	20240626	123900	1501531750	41100	41200	41200	41100	68
374	20240626	123800	1498736350	41200	41200	41200	41200	52
375	20240626	123700	1496593950	41150	41200	41200	41150	55
376	20240626	123600	1494328100	41200	41200	41200	41200	6
377	20240626	123500	1494080900	41100	41300	41300	41100	751
378	20240626	123400	1463137650	41350	41350	41350	41350	52
379	20240626	123300	1460987450	41400	41400	41400	41400	6
380	20240626	123200	1460739050	41350	41350	41350	41350	52
381	20240626	123100	1458588850	41400	41350	41400	41350	52
382	20240626	123000	1456436150	41350	41350	41350	41350	5
383	20240626	122900	1456229400	41350	41250	41350	41250	57
384	20240626	122800	1453872950	41300	41350	41350	41300	52
385	20240626	122700	1451722850	41250	41350	41400	41250	112
386	20240626	122600	1447096450	41350	41350	41350	41350	51
387	20240626	122500	1444987600	41350	41350	41350	41350	2
388	20240626	122400	1444904900	41350	41350	41400	41300	145
389	20240626	122300	1438913400	41300	41350	41400	41300	62
390	20240626	122200	1436350050	41350	41350	41350	41350	23
391	20240626	122100	1435399000	41350	41350	41350	41350	57
392	20240626	122000	1433042050	41350	41350	41350	41350	52
393	20240626	121900	1430891850	41350	41350	41350	41350	52
394	20240626	121800	1428741650	41300	41400	41400	41300	153
395	20240626	121700	1422417150	41400	41400	41400	41400	52
396	20240626	121600	1420264350	41400	41400	41400	41400	52
397	20240626	121500	1418111550	41400	41400	41400	41400	57
398	20240626	121400	1415751750	41400	41400	41400	41350	78
399	20240626	121300	1412523150	41350	41350	41350	41350	20
400	20240626	121200	1411696150	41350	41350	41350	41250	66
401	20240626	121100	1408968050	41350	41250	41350	41250	35
402	20240626	121000	1407524100	41350	41350	41400	41350	102
403	20240626	120900	1403303800	41350	41400	41400	41350	10
404	20240626	120800	1402889900	41350	41350	41350	41350	1
405	20240626	120700	1402848550	41350	41350	41350	41350	50
406	20240626	120600	1400781050	41350	41400	41450	41350	92
407	20240626	120500	1396972850	41400	41400	41400	41400	1
408	20240626	120400	1396931450	41400	41350	41400	41350	51
409	20240626	120300	1394820100	41350	41400	41450	41350	59
410	20240626	120200	1392374850	41400	41350	41450	41350	5
411	20240626	120100	1392167800	41400	41400	41400	41400	50
412	20240626	120000	1390097800	41400	41350	41400	41300	79
413	20240626	115900	1386830800	41350	41350	41350	41350	2
414	20240626	115800	1386748100	41400	41300	41400	41300	52
415	20240626	115700	1384597900	41350	41300	41350	41250	71
416	20240626	115600	1381664000	41250	41200	41250	41200	41
417	20240626	115500	1379973250	41200	41350	41350	41200	278
418	20240626	115400	1368511850	41350	41450	41450	41300	141
419	20240626	115300	1362682000	41450	41450	41450	41450	52
420	20240626	115200	1360526600	41450	41450	41450	41450	52
421	20240626	115100	1358371200	41450	41450	41450	41450	8
422	20240626	115000	1358039600	41450	41450	41450	41450	52
423	20240626	114900	1355884200	41400	41450	41450	41400	71
424	20240626	114800	1352941300	41450	41450	41500	41450	59
425	20240626	114700	1350495500	41500	41450	41500	41450	55
426	20240626	114600	1348215700	41450	41450	41500	41450	53
427	20240626	114500	1346018800	41450	41450	41450	41450	8
428	20240626	114400	1345687200	41450	41450	41450	41450	55
429	20240626	114300	1343407450	41500	41500	41500	41500	51
430	20240626	114200	1341290950	41450	41450	41450	41400	530
431	20240626	114100	1319323700	41450	41400	41450	41400	55
432	20240626	114000	1317044050	41450	41500	41500	41450	73
433	20240626	113900	1314017000	41500	41400	41500	41400	101
434	20240626	113800	1309827950	41450	41400	41450	41400	52
435	20240626	113700	1307675100	41400	41400	41400	41400	10
436	20240626	113600	1307261100	41450	41400	41450	41400	107
437	20240626	113500	1302831250	41400	41400	41400	41400	52
438	20240626	113400	1300678450	41400	41400	41400	41400	42
439	20240626	113300	1298939650	41350	41400	41400	41350	64
440	20240626	113200	1296292850	41400	41450	41450	41400	118
441	20240626	113100	1291403250	41450	41500	41500	41450	26
442	20240626	113000	1290324300	41500	41400	41500	41400	433
443	20240626	112900	1272362750	41400	41400	41450	41400	31
444	20240626	112800	1271079250	41400	41400	41450	41400	11
445	20240626	112700	1270623750	41400	41350	41450	41350	89
446	20240626	112600	1266936100	41400	41400	41400	41350	101
447	20240626	112500	1262757350	41400	41400	41400	41350	43
448	20240626	112400	1260977200	41400	41250	41400	41250	41
449	20240626	112300	1259280100	41200	41250	41300	41200	882
450	20240626	112200	1222891850	41250	41250	41250	41250	52
451	20240626	112100	1220746850	41200	41150	41200	41150	78
452	20240626	112000	1217534400	41100	41150	41150	41100	84
453	20240626	111900	1214081750	41200	41250	41300	41200	213
454	20240626	111800	1205302700	41250	41300	41400	41250	377
455	20240626	111700	1189736500	41350	41350	41350	41350	26
456	20240626	111600	1188661400	41350	41300	41350	41250	69
457	20240626	111500	1185809300	41350	41350	41350	41350	82
458	20240626	111400	1182418600	41350	41300	41350	41300	5
459	20240626	111300	1182211900	41350	41350	41400	41300	115
460	20240626	111200	1177458400	41350	41350	41350	41350	89
461	20240626	111100	1173778250	41350	41350	41350	41350	1
462	20240626	111000	1173736900	41350	41350	41350	41350	52
463	20240626	110900	1171586700	41350	41350	41400	41350	34
464	20240626	110800	1170180050	41350	41300	41350	41300	84
465	20240626	110700	1166706750	41300	41300	41350	41300	55
466	20240626	110600	1164435150	41300	41250	41300	41250	35
467	20240626	110500	1162989700	41200	41150	41200	41150	27
468	20240626	110400	1161877550	41200	41200	41200	41200	51
469	20240626	110300	1159776350	41200	41200	41200	41200	34
470	20240626	110200	1158375550	41200	41200	41200	41200	50
471	20240626	110100	1156315550	41200	41250	41250	41200	59
472	20240626	110000	1153882050	41250	41200	41250	41150	38
473	20240626	105900	1152314800	41200	41250	41250	41200	69
474	20240626	105800	1149471950	41250	41200	41250	41200	54
475	20240626	105700	1147244500	41250	41100	41250	41100	33
476	20240626	105600	1145884850	41100	41100	41100	41100	60
477	20240626	105500	1143418850	41100	41100	41100	41100	61
478	20240626	105400	1140911750	41100	41100	41200	41100	88
479	20240626	105300	1137293050	41100	41100	41100	41000	316
480	20240626	105200	1124307000	41100	41100	41200	41100	59
481	20240626	105100	1121881900	41200	41200	41300	41100	1155
482	20240626	105000	1074373150	41300	41300	41300	41300	52
483	20240626	104900	1072225550	41300	41300	41300	41300	1
484	20240626	104800	1072184250	41300	41350	41350	41200	202
485	20240626	104700	1063843800	41350	41300	41350	41300	53
486	20240626	104600	1061654850	41300	41350	41400	41300	53
487	20240626	104500	1059465700	41300	41350	41350	41250	105
488	20240626	104400	1055130950	41300	41300	41400	41300	142
489	20240626	104300	1049264150	41300	41400	41450	41300	164
490	20240626	104200	1042484750	41400	41350	41400	41350	64
491	20240626	104100	1039838250	41350	41350	41350	41300	5
492	20240626	104000	1039631550	41300	41300	41300	41200	63
493	20240626	103900	1037030650	41300	41250	41350	41200	117
494	20240626	103800	1032201150	41250	41150	41250	41150	3
495	20240626	103700	1032077500	41250	41200	41250	41150	268
496	20240626	103600	1021038800	41200	41350	41400	41200	130
497	20240626	103500	1015662650	41350	41400	41400	41350	75
498	20240626	103400	1012560650	41450	41500	41500	41400	191
499	20240626	103300	1004643250	41500	41500	41500	41500	85
500	20240626	103200	1001115750	41500	41500	41500	41500	249
501	20240626	103100	990782250	41500	41500	41550	41500	302
502	20240626	103000	978249200	41500	41400	41550	41400	2471
503	20240626	102900	875726100	41450	41400	41450	41400	132
504	20240626	102800	870254850	41400	41350	41400	41350	70
505	20240626	102700	867357150	41350	41350	41500	41300	2066
506	20240626	102600	781838650	41350	41350	41350	41350	52
507	20240626	102500	779688450	41350	41350	41350	41300	84
508	20240626	102400	776215150	41350	41300	41350	41300	127
509	20240626	102300	770965150	41300	41300	41300	41250	55
510	20240626	102200	768693850	41300	41300	41300	41300	52
511	20240626	102100	766546250	41250	41350	41350	41200	386
512	20240626	102000	750616500	41350	41350	41350	41350	53
513	20240626	101900	748424950	41350	41300	41350	41300	130
514	20240626	101800	743055850	41300	41250	41400	41250	290
515	20240626	101700	731070650	41250	41300	41350	41250	558
516	20240626	101600	708000650	41350	41350	41350	41300	66
517	20240626	101500	705274050	41300	41300	41350	41250	223
518	20240626	101400	696063800	41300	41300	41300	41300	52
519	20240626	101300	693916200	41250	41300	41300	41250	81
520	20240626	101200	690572350	41300	41250	41300	41250	10
521	20240626	101100	690159500	41200	41200	41300	41200	210
522	20240626	101000	681494150	41250	41250	41250	41250	73
523	20240626	100900	678482900	41250	41200	41250	41200	133
524	20240626	100800	672999250	41200	41200	41200	41200	52
525	20240626	100700	670856850	41200	41200	41200	41200	73
526	20240626	100600	667849250	41200	41200	41200	41150	80
527	20240626	100500	664554600	41150	41150	41200	41150	164
528	20240626	100400	657800500	41200	41200	41200	41200	107
529	20240626	100300	653392100	41250	41250	41250	41200	179
530	20240626	100200	646008900	41200	41200	41250	41200	64
531	20240626	100100	643372050	41200	41150	41250	41150	623
532	20240626	100000	617696050	41150	41050	41150	41050	234
533	20240626	095900	608068300	41100	41050	41100	41050	186
534	20240626	095800	600428350	41050	41050	41050	41050	51
535	20240626	095700	598334800	41050	40900	41050	40900	573
536	20240626	095600	574865500	40900	40900	40900	40900	52
537	20240626	095500	572738700	40900	40900	40900	40900	2
538	20240626	095400	572656900	40900	40850	40900	40800	153
539	20240626	095300	566406450	40800	40800	40850	40800	12
540	20240626	095200	565916750	40850	40850	40850	40850	55
541	20240626	095100	563670000	40800	40850	40850	40700	275
542	20240626	095000	552450800	40750	40850	40850	40750	15
543	20240626	094900	551839350	40850	40850	40850	40850	12
544	20240626	094800	551349150	40850	40850	40850	40850	33
545	20240626	094700	550001100	40750	40850	40850	40750	9
546	20240626	094600	549634150	40750	40800	40850	40750	37
547	20240626	094500	548126000	40750	40850	40850	40750	58
548	20240626	094400	545759300	40750	40800	40850	40750	7
549	20240626	094300	545473600	40850	40850	40850	40850	3
550	20240626	094200	545351050	40750	40750	40850	40750	167
551	20240626	094100	538540650	40800	40800	40800	40800	2
552	20240626	094000	538459050	40850	40850	40850	40850	41
553	20240626	093900	536784200	40900	40750	40900	40700	249
554	20240626	093800	526626200	40700	40700	40750	40700	66
555	20240626	093700	523939900	40700	40800	40800	40700	291
556	20240626	093600	512088200	40800	40950	41000	40800	504
557	20240626	093500	491477850	41000	41000	41000	41000	30
558	20240626	093400	490247850	41000	41000	41000	41000	2
559	20240626	093300	490165850	41050	41000	41050	41000	8
560	20240626	093200	489837700	41000	40950	41000	40950	346
561	20240626	093100	475658400	40950	40950	41000	40900	71
562	20240626	093000	472751350	40950	40850	40950	40850	64
563	20240626	092900	470131500	40850	40850	40850	40850	58
564	20240626	092800	467762200	40850	40850	40850	40850	29
565	20240626	092700	466577550	40850	40850	40950	40850	10
566	20240626	092600	466168600	40850	40850	40850	40750	45
567	20240626	092500	464332100	40850	40900	40900	40850	209
568	20240626	092400	455793400	40900	40850	41000	40850	70
569	20240626	092300	452932050	40850	40950	40950	40850	32
570	20240626	092200	451624000	41000	41200	41200	41000	38
571	20240626	092100	450065800	41000	41000	41000	41000	2
572	20240626	092000	449983800	41200	40850	41250	40850	786
573	20240626	091900	417653200	40850	40800	40850	40800	51
574	20240626	091800	415572150	40750	40550	40750	40550	53
575	20240626	091700	413422050	40500	40450	40500	40450	138
576	20240626	091600	407837050	40450	40250	40450	40150	192
577	20240626	091500	400108500	40250	40700	40700	40250	1043
578	20240626	091400	357949850	40700	40600	40800	40600	179
579	20240626	091300	350666350	40550	40500	40550	40500	90
580	20240626	091200	347020250	40500	40550	40550	40500	148
581	20240626	091100	341021800	40600	40600	40600	40600	28
582	20240626	091000	339885000	40650	40800	40800	40600	758
583	20240626	090900	309006250	40900	40800	40900	40800	82
584	20240626	090800	305659350	40850	40800	40850	40750	189
585	20240626	090700	297943650	40800	40800	40850	40750	147
586	20240626	090600	291947550	40800	41050	41050	40800	226
587	20240626	090500	282715600	40850	40800	41050	40750	130
588	20240626	090400	277403400	40750	40750	40750	40650	965
589	20240626	090300	238108100	40800	41100	41100	40700	2230
590	20240626	090200	147123400	41100	41250	41250	41100	393
591	20240626	090100	130963250	41300	40800	41300	40800	771
592	20240626	090000	99256650	40800	41350	41400	40800	2408