KissMeData/003010/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183900	465994280	5650	5650	5650	5650	2196
3	20240626	183800	465994280	5650	5650	5650	5650	0
4	20240626	183700	465994280	5650	5650	5650	5650	0
5	20240626	183600	465994280	5650	5650	5650	5650	0
6	20240626	183500	465994280	5650	5650	5650	5650	0
7	20240626	183400	465994280	5650	5650	5650	5650	0
8	20240626	183300	465994280	5650	5650	5650	5650	0
9	20240626	183200	465994280	5650	5650	5650	5650	0
10	20240626	183100	465994280	5650	5650	5650	5650	0
11	20240626	183000	465994280	5650	5650	5650	5650	0
12	20240626	182900	465994280	5650	5650	5650	5650	0
13	20240626	182800	465994280	5650	5650	5650	5650	0
14	20240626	182700	465994280	5650	5650	5650	5650	0
15	20240626	182600	465994280	5650	5650	5650	5650	0
16	20240626	182500	465994280	5650	5650	5650	5650	0
17	20240626	182400	465994280	5650	5650	5650	5650	0
18	20240626	182300	465994280	5650	5650	5650	5650	0
19	20240626	182200	465994280	5650	5650	5650	5650	0
20	20240626	182100	465994280	5650	5650	5650	5650	0
21	20240626	182000	465994280	5650	5650	5650	5650	0
22	20240626	181900	465994280	5650	5650	5650	5650	0
23	20240626	181800	465994280	5650	5650	5650	5650	0
24	20240626	181700	465994280	5650	5650	5650	5650	0
25	20240626	181600	465994280	5650	5650	5650	5650	0
26	20240626	181500	465994280	5650	5650	5650	5650	0
27	20240626	181400	465994280	5650	5650	5650	5650	0
28	20240626	181300	465994280	5650	5650	5650	5650	0
29	20240626	181200	465994280	5650	5650	5650	5650	0
30	20240626	181100	465994280	5650	5650	5650	5650	0
31	20240626	181000	465994280	5650	5650	5650	5650	0
32	20240626	180900	465994280	5650	5650	5650	5650	2196
33	20240626	180800	465994280	5650	5650	5650	5650	0
34	20240626	180700	465994280	5650	5650	5650	5650	0
35	20240626	180600	465994280	5650	5650	5650	5650	0
36	20240626	180500	465994280	5650	5650	5650	5650	0
37	20240626	180400	465994280	5650	5650	5650	5650	0
38	20240626	180300	465994280	5650	5650	5650	5650	0
39	20240626	180200	465994280	5650	5650	5650	5650	0
40	20240626	180100	465994280	5650	5650	5650	5650	0
41	20240626	180000	465994280	5650	5650	5650	5650	0
42	20240626	175900	465994280	5650	5650	5650	5650	0
43	20240626	175800	465994280	5650	5650	5650	5650	0
44	20240626	175700	465994280	5650	5650	5650	5650	0
45	20240626	175600	465994280	5650	5650	5650	5650	0
46	20240626	175500	465994280	5650	5650	5650	5650	0
47	20240626	175400	465994280	5650	5650	5650	5650	0
48	20240626	175300	465994280	5650	5650	5650	5650	0
49	20240626	175200	465994280	5650	5650	5650	5650	0
50	20240626	175100	465994280	5650	5650	5650	5650	0
51	20240626	175000	465994280	5650	5650	5650	5650	0
52	20240626	174900	465994280	5650	5650	5650	5650	0
53	20240626	174800	465994280	5650	5650	5650	5650	0
54	20240626	174700	465994280	5650	5650	5650	5650	0
55	20240626	174600	465994280	5650	5650	5650	5650	0
56	20240626	174500	465994280	5650	5650	5650	5650	0
57	20240626	174400	465994280	5650	5650	5650	5650	0
58	20240626	174300	465994280	5650	5650	5650	5650	0
59	20240626	174200	465994280	5650	5650	5650	5650	0
60	20240626	174100	465994280	5650	5650	5650	5650	0
61	20240626	174000	465994280	5650	5650	5650	5650	0
62	20240626	173900	465994280	5650	5650	5650	5650	2196
63	20240626	173800	465994280	5650	5650	5650	5650	0
64	20240626	173700	465994280	5650	5650	5650	5650	0
65	20240626	173600	465994280	5650	5650	5650	5650	0
66	20240626	173500	465994280	5650	5650	5650	5650	0
67	20240626	173400	465994280	5650	5650	5650	5650	0
68	20240626	173300	465994280	5650	5650	5650	5650	0
69	20240626	173200	465994280	5650	5650	5650	5650	0
70	20240626	173100	465994280	5650	5650	5650	5650	0
71	20240626	173000	465994280	5650	5650	5650	5650	0
72	20240626	172900	465994280	5650	5650	5650	5650	0
73	20240626	172800	465994280	5650	5650	5650	5650	0
74	20240626	172700	465994280	5650	5650	5650	5650	0
75	20240626	172600	465994280	5650	5650	5650	5650	0
76	20240626	172500	465994280	5650	5650	5650	5650	0
77	20240626	172400	465994280	5650	5650	5650	5650	0
78	20240626	172300	465994280	5650	5650	5650	5650	0
79	20240626	172200	465994280	5650	5650	5650	5650	0
80	20240626	172100	465994280	5650	5650	5650	5650	0
81	20240626	172000	465994280	5650	5650	5650	5650	0
82	20240626	171900	465994280	5650	5650	5650	5650	0
83	20240626	171800	465994280	5650	5650	5650	5650	0
84	20240626	171700	465994280	5650	5650	5650	5650	0
85	20240626	171600	465994280	5650	5650	5650	5650	0
86	20240626	171500	465994280	5650	5650	5650	5650	0
87	20240626	171400	465994280	5650	5650	5650	5650	0
88	20240626	171300	465994280	5650	5650	5650	5650	0
89	20240626	171200	465994280	5650	5650	5650	5650	0
90	20240626	171100	465994280	5650	5650	5650	5650	0
91	20240626	171000	465994280	5650	5650	5650	5650	0
92	20240626	170900	465994280	5650	5650	5650	5650	2196
93	20240626	170800	465994280	5650	5650	5650	5650	0
94	20240626	170700	465994280	5650	5650	5650	5650	0
95	20240626	170600	465994280	5650	5650	5650	5650	0
96	20240626	170500	465994280	5650	5650	5650	5650	0
97	20240626	170400	465994280	5650	5650	5650	5650	0
98	20240626	170300	465994280	5650	5650	5650	5650	0
99	20240626	170200	465994280	5650	5650	5650	5650	0
100	20240626	170100	465994280	5650	5650	5650	5650	0
101	20240626	170000	465994280	5650	5650	5650	5650	0
102	20240626	165900	465994280	5650	5650	5650	5650	0
103	20240626	165800	465994280	5650	5650	5650	5650	0
104	20240626	165700	465994280	5650	5650	5650	5650	0
105	20240626	165600	465994280	5650	5650	5650	5650	0
106	20240626	165500	465994280	5650	5650	5650	5650	0
107	20240626	165400	465994280	5650	5650	5650	5650	0
108	20240626	165300	465994280	5650	5650	5650	5650	0
109	20240626	165200	465994280	5650	5650	5650	5650	0
110	20240626	165100	465994280	5650	5650	5650	5650	0
111	20240626	165000	465994280	5650	5650	5650	5650	0
112	20240626	164900	465994280	5650	5650	5650	5650	0
113	20240626	164800	465994280	5650	5650	5650	5650	0
114	20240626	164700	465994280	5650	5650	5650	5650	0
115	20240626	164600	465994280	5650	5650	5650	5650	0
116	20240626	164500	465994280	5650	5650	5650	5650	0
117	20240626	164400	465994280	5650	5650	5650	5650	0
118	20240626	164300	465994280	5650	5650	5650	5650	0
119	20240626	164200	465994280	5650	5650	5650	5650	0
120	20240626	164100	465994280	5650	5650	5650	5650	0
121	20240626	164000	465994280	5650	5650	5650	5650	0
122	20240626	163900	465994280	5650	5650	5650	5650	2196
123	20240626	163800	465994280	5650	5650	5650	5650	0
124	20240626	163700	465994280	5650	5650	5650	5650	0
125	20240626	163600	465994280	5650	5650	5650	5650	0
126	20240626	163500	465994280	5650	5650	5650	5650	0
127	20240626	163400	465994280	5650	5650	5650	5650	0
128	20240626	163300	465994280	5650	5650	5650	5650	0
129	20240626	163200	465994280	5650	5650	5650	5650	0
130	20240626	163100	465994280	5650	5650	5650	5650	0
131	20240626	163000	465994280	5650	5650	5650	5650	0
132	20240626	162900	465994280	5650	5650	5650	5650	0
133	20240626	162800	465994280	5650	5650	5650	5650	0
134	20240626	162700	465994280	5650	5650	5650	5650	0
135	20240626	162600	465994280	5650	5650	5650	5650	0
136	20240626	162500	465994280	5650	5650	5650	5650	0
137	20240626	162400	465994280	5650	5650	5650	5650	0
138	20240626	162300	465994280	5650	5650	5650	5650	0
139	20240626	162200	465994280	5650	5650	5650	5650	0
140	20240626	162100	465994280	5650	5650	5650	5650	0
141	20240626	162000	465994280	5650	5650	5650	5650	0
142	20240626	161900	465994280	5650	5650	5650	5650	0
143	20240626	161800	465994280	5650	5650	5650	5650	0
144	20240626	161700	465994280	5650	5650	5650	5650	0
145	20240626	161600	465994280	5650	5650	5650	5650	0
146	20240626	161500	465994280	5650	5650	5650	5650	0
147	20240626	161400	465994280	5650	5650	5650	5650	0
148	20240626	161300	465994280	5650	5650	5650	5650	0
149	20240626	161200	465994280	5650	5650	5650	5650	0
150	20240626	161100	465994280	5650	5650	5650	5650	0
151	20240626	161000	465994280	5650	5650	5650	5650	0
152	20240626	160900	465994280	5650	5650	5650	5650	2196
153	20240626	160800	465994280	5650	5650	5650	5650	0
154	20240626	160700	465994280	5650	5650	5650	5650	0
155	20240626	160600	465994280	5650	5650	5650	5650	0
156	20240626	160500	465994280	5650	5650	5650	5650	0
157	20240626	160400	465994280	5650	5650	5650	5650	0
158	20240626	160300	465994280	5650	5650	5650	5650	0
159	20240626	160200	465994280	5650	5650	5650	5650	0
160	20240626	160100	465994280	5650	5650	5650	5650	0
161	20240626	160000	465994280	5650	5650	5650	5650	0
162	20240626	155900	465994280	5650	5650	5650	5650	0
163	20240626	155800	465994280	5650	5650	5650	5650	0
164	20240626	155700	465994280	5650	5650	5650	5650	0
165	20240626	155600	465994280	5650	5650	5650	5650	0
166	20240626	155500	465994280	5650	5650	5650	5650	0
167	20240626	155400	465994280	5650	5650	5650	5650	0
168	20240626	155300	465994280	5650	5650	5650	5650	0
169	20240626	155200	465994280	5650	5650	5650	5650	0
170	20240626	155100	465994280	5650	5650	5650	5650	0
171	20240626	155000	465994280	5650	5650	5650	5650	0
172	20240626	154900	465994280	5650	5650	5650	5650	0
173	20240626	154800	465994280	5650	5650	5650	5650	0
174	20240626	154700	465994280	5650	5650	5650	5650	0
175	20240626	154600	465994280	5650	5650	5650	5650	0
176	20240626	154500	465994280	5650	5650	5650	5650	0
177	20240626	154400	465994280	5650	5650	5650	5650	0
178	20240626	154300	465994280	5650	5650	5650	5650	0
179	20240626	154200	465994280	5650	5650	5650	5650	0
180	20240626	154100	465994280	5650	5650	5650	5650	0
181	20240626	154000	465994280	5650	5650	5650	5650	0
182	20240626	153900	465994280	5650	5650	5650	5650	2196
183	20240626	153800	465994280	5650	5650	5650	5650	0
184	20240626	153700	465994280	5650	5650	5650	5650	0
185	20240626	153600	465994280	5650	5650	5650	5650	0
186	20240626	153500	465994280	5650	5650	5650	5650	0
187	20240626	153400	465994280	5650	5650	5650	5650	0
188	20240626	153300	465994280	5650	5650	5650	5650	0
189	20240626	153200	465994280	5650	5650	5650	5650	0
190	20240626	153100	465994280	5650	5650	5650	5650	0
191	20240626	153000	465994280	5650	5650	5650	5650	2196
192	20240626	152900	453586880	5650	5650	5650	5650	0
193	20240626	152800	453586880	5650	5650	5650	5650	0
194	20240626	152700	453586880	5650	5650	5650	5650	0
195	20240626	152600	453586880	5650	5650	5650	5650	0
196	20240626	152500	453586880	5650	5650	5650	5650	0
197	20240626	152400	453586880	5650	5650	5650	5650	0
198	20240626	152300	453586880	5650	5650	5650	5650	0
199	20240626	152200	453586880	5650	5650	5650	5650	0
200	20240626	152100	453586880	5650	5650	5650	5650	0
201	20240626	152000	453586880	5650	5650	5650	5650	0
202	20240626	151900	453586880	5650	5650	5650	5630	21
203	20240626	151800	453468570	5630	5640	5640	5630	447
204	20240626	151700	450948870	5640	5640	5640	5640	283
205	20240626	151600	449352750	5640	5640	5640	5640	2
206	20240626	151500	449341470	5640	5630	5640	5630	4
207	20240626	151400	449318930	5640	5630	5640	5630	73
208	20240626	151300	448907370	5640	5640	5640	5640	16
209	20240626	151200	448817130	5630	5630	5630	5630	1112
210	20240626	151100	442556570	5640	5630	5640	5630	1291
211	20240626	151000	435288230	5640	5630	5640	5630	20
212	20240626	150900	435175620	5640	5640	5640	5640	265
213	20240626	150800	433681020	5630	5630	5630	5630	13
214	20240626	150700	433607830	5630	5640	5640	5630	206
215	20240626	150600	432446200	5650	5650	5650	5650	19
216	20240626	150500	432338850	5640	5650	5650	5640	432
217	20240626	150400	429900860	5650	5650	5650	5650	50
218	20240626	150300	429618360	5640	5640	5640	5640	273
219	20240626	150200	428078640	5640	5640	5640	5640	196
220	20240626	150100	426973200	5640	5640	5640	5630	607
221	20240626	150000	423551740	5640	5640	5640	5640	130
222	20240626	145900	422818540	5630	5630	5630	5630	43
223	20240626	145800	422576450	5640	5640	5640	5640	1
224	20240626	145700	422570810	5630	5630	5630	5630	5
225	20240626	145600	422542660	5630	5640	5640	5630	808
226	20240626	145500	417985590	5640	5640	5650	5640	7
227	20240626	145400	417946100	5640	5660	5660	5640	643
228	20240626	145300	414319560	5640	5640	5640	5640	875
229	20240626	145200	409384560	5640	5640	5640	5640	176
230	20240626	145100	408391920	5650	5650	5650	5650	320
231	20240626	145000	406583920	5650	5650	5650	5650	28
232	20240626	144900	406425720	5640	5640	5640	5640	1
233	20240626	144800	406420080	5640	5640	5640	5640	375
234	20240626	144700	404305080	5640	5640	5640	5640	1
235	20240626	144600	404299440	5640	5640	5640	5640	369
236	20240626	144500	402218280	5640	5630	5640	5630	272
237	20240626	144400	400686850	5630	5630	5630	5630	0
238	20240626	144300	400686850	5630	5640	5640	5630	116
239	20240626	144200	400033610	5620	5630	5630	5620	210
240	20240626	144100	398852070	5630	5630	5630	5630	280
241	20240626	144000	397275670	5630	5630	5630	5630	0
242	20240626	143900	397275670	5630	5630	5630	5630	0
243	20240626	143800	397275670	5630	5630	5630	5630	400
244	20240626	143700	395023670	5640	5640	5640	5640	0
245	20240626	143600	395023670	5640	5640	5640	5640	0
246	20240626	143500	395023670	5640	5640	5640	5640	0
247	20240626	143400	395023670	5640	5640	5640	5640	46
248	20240626	143300	394764230	5640	5620	5640	5620	61
249	20240626	143200	394421390	5620	5620	5620	5620	1000
250	20240626	143100	388801390	5630	5630	5630	5630	100
251	20240626	143000	388238390	5630	5630	5630	5630	69
252	20240626	142900	387849920	5630	5630	5630	5630	98
253	20240626	142800	387298180	5630	5630	5630	5630	28
254	20240626	142700	387140540	5630	5630	5630	5630	7
255	20240626	142600	387101130	5630	5630	5630	5630	150
256	20240626	142500	386256630	5630	5630	5630	5630	0
257	20240626	142400	386256630	5630	5630	5630	5630	0
258	20240626	142300	386256630	5630	5630	5640	5630	135
259	20240626	142200	385496570	5620	5620	5620	5620	0
260	20240626	142100	385496570	5620	5620	5620	5620	1
261	20240626	142000	385490950	5620	5620	5620	5620	3
262	20240626	141900	385474090	5630	5630	5630	5630	0
263	20240626	141800	385474090	5630	5630	5630	5630	0
264	20240626	141700	385474090	5630	5620	5630	5620	5
265	20240626	141600	385445980	5630	5630	5630	5630	10
266	20240626	141500	385389680	5640	5640	5640	5640	0
267	20240626	141400	385389680	5640	5640	5640	5640	0
268	20240626	141300	385389680	5640	5640	5640	5640	40
269	20240626	141200	385164080	5660	5660	5660	5660	0
270	20240626	141100	385164080	5660	5650	5660	5650	15
271	20240626	141000	385079280	5650	5650	5650	5650	0
272	20240626	140900	385079280	5650	5630	5650	5630	679
273	20240626	140800	381243970	5610	5620	5620	5610	3554
274	20240626	140700	361304490	5620	5620	5620	5620	246
275	20240626	140600	359921970	5610	5610	5610	5610	0
276	20240626	140500	359921970	5610	5620	5620	5610	1552
277	20240626	140400	351199740	5620	5620	5620	5620	22
278	20240626	140300	351076100	5630	5630	5630	5630	0
279	20240626	140200	351076100	5630	5630	5630	5630	1
280	20240626	140100	351070470	5620	5620	5620	5620	2
281	20240626	140000	351059230	5630	5630	5630	5630	381
282	20240626	135900	348914200	5630	5630	5630	5630	536
283	20240626	135800	345896520	5630	5630	5630	5630	25
284	20240626	135700	345755770	5630	5630	5630	5630	249
285	20240626	135600	344353900	5630	5630	5630	5630	2
286	20240626	135500	344342640	5630	5630	5630	5630	648
287	20240626	135400	340694400	5640	5640	5640	5640	0
288	20240626	135300	340694400	5640	5640	5640	5640	5
289	20240626	135200	340666200	5630	5630	5630	5630	1
290	20240626	135100	340660570	5640	5640	5640	5640	0
291	20240626	135000	340660570	5640	5640	5640	5640	200
292	20240626	134900	339532570	5630	5630	5630	5630	1
293	20240626	134800	339526940	5630	5630	5630	5630	0
294	20240626	134700	339526940	5630	5630	5630	5630	86
295	20240626	134600	339042760	5630	5620	5630	5620	6
296	20240626	134500	339009030	5630	5620	5630	5620	101
297	20240626	134400	338441400	5620	5620	5620	5620	281
298	20240626	134300	336862180	5620	5620	5620	5620	250
299	20240626	134200	335457180	5620	5620	5620	5620	0
300	20240626	134100	335457180	5620	5620	5620	5620	0
301	20240626	134000	335457180	5620	5630	5630	5620	52
302	20240626	133900	335164440	5630	5620	5630	5620	3
303	20240626	133800	335147570	5630	5620	5630	5620	6
304	20240626	133700	335113830	5630	5630	5630	5630	0
305	20240626	133600	335113830	5630	5630	5630	5630	24
306	20240626	133500	334978710	5630	5630	5630	5630	50
307	20240626	133400	334697210	5630	5630	5630	5630	1
308	20240626	133300	334691580	5630	5630	5630	5630	10
309	20240626	133200	334635280	5640	5640	5640	5640	1
310	20240626	133100	334629640	5630	5630	5630	5630	0
311	20240626	133000	334629640	5630	5630	5630	5630	10
312	20240626	132900	334573340	5620	5620	5620	5620	1
313	20240626	132800	334567720	5620	5630	5630	5620	1000
314	20240626	132700	328944440	5640	5640	5640	5640	170
315	20240626	132600	327985640	5640	5640	5640	5640	0
316	20240626	132500	327985640	5640	5640	5640	5640	1
317	20240626	132400	327980000	5630	5630	5630	5630	0
318	20240626	132300	327980000	5630	5630	5630	5630	0
319	20240626	132200	327980000	5630	5630	5630	5630	0
320	20240626	132100	327980000	5630	5630	5630	5630	1
321	20240626	132000	327974370	5620	5620	5620	5620	0
322	20240626	131900	327974370	5620	5620	5620	5620	0
323	20240626	131800	327974370	5620	5630	5630	5620	101
324	20240626	131700	327406430	5630	5630	5630	5630	18
325	20240626	131600	327305090	5640	5640	5640	5640	10
326	20240626	131500	327248690	5620	5620	5620	5620	524
327	20240626	131400	324303810	5630	5630	5630	5630	561
328	20240626	131300	321145380	5630	5630	5630	5630	1
329	20240626	131200	321139750	5630	5630	5630	5630	175
330	20240626	131100	320154500	5630	5630	5630	5630	200
331	20240626	131000	319028500	5630	5640	5640	5630	425
332	20240626	130900	316632500	5640	5640	5640	5640	0
333	20240626	130800	316632500	5640	5640	5640	5640	0
334	20240626	130700	316632500	5640	5640	5640	5640	1859
335	20240626	130600	306147740	5640	5640	5640	5640	5
336	20240626	130500	306119540	5640	5640	5640	5640	0
337	20240626	130400	306119540	5640	5640	5640	5640	0
338	20240626	130300	306119540	5640	5640	5640	5640	0
339	20240626	130200	306119540	5640	5640	5640	5640	0
340	20240626	130100	306119540	5640	5630	5640	5630	4
341	20240626	130000	306097010	5630	5650	5650	5630	6
342	20240626	125900	306063180	5640	5640	5640	5640	714
343	20240626	125800	302036220	5640	5650	5650	5640	808
344	20240626	125700	297473910	5660	5660	5660	5660	0
345	20240626	125600	297473910	5660	5660	5660	5660	20
346	20240626	125500	297360710	5660	5660	5660	5660	165
347	20240626	125400	296426810	5660	5660	5660	5660	365
348	20240626	125300	294360910	5660	5650	5660	5650	571
349	20240626	125200	291130670	5650	5650	5650	5640	62
350	20240626	125100	290780870	5650	5650	5650	5650	0
351	20240626	125000	290780870	5650	5640	5650	5640	353
352	20240626	124900	288786430	5640	5640	5640	5640	0
353	20240626	124800	288786430	5640	5640	5640	5640	0
354	20240626	124700	288786430	5640	5640	5640	5640	15
355	20240626	124600	288701830	5640	5640	5640	5640	51
356	20240626	124500	288414190	5640	5640	5640	5640	102
357	20240626	124400	287838910	5640	5640	5640	5640	80
358	20240626	124300	287387710	5640	5640	5640	5640	0
359	20240626	124200	287387710	5640	5640	5640	5640	0
360	20240626	124100	287387710	5640	5640	5640	5640	429
361	20240626	124000	284968150	5640	5650	5650	5640	106
362	20240626	123900	284370210	5650	5650	5650	5650	0
363	20240626	123800	284370210	5650	5650	5650	5650	3
364	20240626	123700	284353260	5640	5650	5650	5640	6
365	20240626	123600	284319410	5660	5660	5660	5660	200
366	20240626	123500	283187410	5650	5650	5660	5650	1060
367	20240626	123400	277193080	5660	5660	5660	5660	0
368	20240626	123300	277193080	5660	5650	5660	5650	100
369	20240626	123200	276627750	5650	5630	5650	5630	101
370	20240626	123100	276057210	5630	5630	5630	5630	55
371	20240626	123000	275747560	5630	5630	5630	5630	0
372	20240626	122900	275747560	5630	5630	5630	5630	0
373	20240626	122800	275747560	5630	5630	5630	5630	734
374	20240626	122700	271615140	5640	5640	5640	5640	0
375	20240626	122600	271615140	5640	5640	5640	5640	0
376	20240626	122500	271615140	5640	5640	5640	5640	1
377	20240626	122400	271609500	5640	5640	5640	5640	3
378	20240626	122300	271592580	5640	5640	5640	5640	434
379	20240626	122200	269144820	5650	5640	5650	5640	26
380	20240626	122100	268997980	5640	5640	5640	5640	2
381	20240626	122000	268986700	5640	5640	5640	5640	63
382	20240626	121900	268631380	5630	5630	5630	5630	10
383	20240626	121800	268575080	5630	5630	5630	5630	1
384	20240626	121700	268569450	5630	5630	5630	5630	242
385	20240626	121600	267206990	5630	5630	5630	5630	15
386	20240626	121500	267122540	5630	5630	5630	5630	746
387	20240626	121400	262922560	5630	5630	5630	5630	0
388	20240626	121300	262922560	5630	5640	5640	5630	1000
389	20240626	121200	257287560	5640	5640	5640	5640	1501
390	20240626	121100	248821920	5640	5640	5640	5640	776
391	20240626	121000	244445280	5650	5650	5650	5650	0
392	20240626	120900	244445280	5650	5650	5650	5650	333
393	20240626	120800	242563830	5650	5650	5650	5650	353
394	20240626	120700	240569380	5650	5650	5650	5650	267
395	20240626	120600	239060830	5650	5640	5650	5640	12
396	20240626	120500	238993140	5640	5640	5640	5640	1
397	20240626	120400	238987500	5640	5640	5640	5640	252
398	20240626	120300	237566220	5640	5640	5640	5640	6
399	20240626	120200	237532380	5640	5640	5640	5640	171
400	20240626	120100	236567940	5640	5650	5650	5640	812
401	20240626	120000	231980640	5650	5650	5650	5650	3
402	20240626	115900	231963690	5650	5650	5650	5650	6
403	20240626	115800	231929790	5650	5640	5650	5640	89
404	20240626	115700	231427440	5640	5640	5640	5640	0
405	20240626	115600	231427440	5640	5640	5640	5640	0
406	20240626	115500	231427440	5640	5640	5640	5640	0
407	20240626	115400	231427440	5640	5640	5640	5640	70
408	20240626	115300	231032640	5640	5640	5640	5640	0
409	20240626	115200	231032640	5640	5640	5640	5640	34
410	20240626	115100	230840880	5640	5650	5650	5640	2
411	20240626	115000	230829590	5640	5640	5640	5640	0
412	20240626	114900	230829590	5640	5640	5640	5640	0
413	20240626	114800	230829590	5640	5640	5640	5640	0
414	20240626	114700	230829590	5640	5640	5640	5640	1
415	20240626	114600	230823950	5640	5640	5640	5640	100
416	20240626	114500	230259950	5640	5640	5640	5640	0
417	20240626	114400	230259950	5640	5630	5640	5630	147
418	20240626	114300	229431910	5630	5640	5640	5630	115
419	20240626	114200	228783500	5640	5640	5640	5640	101
420	20240626	114100	228213860	5640	5640	5640	5640	0
421	20240626	114000	228213860	5640	5640	5640	5640	18
422	20240626	113900	228112340	5640	5640	5640	5640	239
423	20240626	113800	226764380	5640	5640	5640	5640	221
424	20240626	113700	225517940	5640	5640	5640	5640	0
425	20240626	113600	225517940	5640	5640	5640	5640	540
426	20240626	113500	222472340	5630	5630	5630	5630	0
427	20240626	113400	222472340	5630	5630	5630	5630	179
428	20240626	113300	221464570	5630	5630	5630	5630	300
429	20240626	113200	219775570	5630	5630	5630	5630	0
430	20240626	113100	219775570	5630	5630	5630	5630	99
431	20240626	113000	219218200	5630	5630	5630	5630	0
432	20240626	112900	219218200	5630	5630	5630	5630	3
433	20240626	112800	219201310	5630	5630	5630	5630	2
434	20240626	112700	219190050	5640	5640	5640	5640	193
435	20240626	112600	218101530	5620	5620	5620	5620	0
436	20240626	112500	218101530	5620	5620	5620	5620	0
437	20240626	112400	218101530	5620	5620	5620	5620	0
438	20240626	112300	218101530	5620	5630	5630	5620	313
439	20240626	112200	216342360	5630	5630	5630	5630	0
440	20240626	112100	216342360	5630	5630	5630	5630	0
441	20240626	112000	216342360	5630	5630	5630	5630	501
442	20240626	111900	213521730	5630	5630	5630	5630	0
443	20240626	111800	213521730	5630	5630	5630	5630	268
444	20240626	111700	212012890	5620	5620	5620	5620	201
445	20240626	111600	210883270	5620	5620	5620	5620	132
446	20240626	111500	210141430	5630	5630	5630	5630	0
447	20240626	111400	210141430	5630	5630	5630	5630	111
448	20240626	111300	209516500	5610	5610	5610	5610	21
449	20240626	111200	209398690	5610	5610	5610	5610	0
450	20240626	111100	209398690	5610	5620	5620	5610	483
451	20240626	111000	206686340	5620	5620	5620	5620	290
452	20240626	110900	205056540	5620	5620	5620	5620	0
453	20240626	110800	205056540	5620	5620	5620	5620	214
454	20240626	110700	203853860	5620	5620	5620	5620	487
455	20240626	110600	201116920	5620	5620	5620	5620	5
456	20240626	110500	201088820	5620	5630	5630	5620	22
457	20240626	110400	200964980	5630	5630	5630	5630	0
458	20240626	110300	200964980	5630	5630	5630	5630	163
459	20240626	110200	200047290	5620	5620	5620	5620	249
460	20240626	110100	198647910	5630	5630	5630	5630	0
461	20240626	110000	198647910	5630	5620	5630	5620	287
462	20240626	105900	197034960	5630	5630	5630	5630	20
463	20240626	105800	196922360	5630	5630	5630	5630	50
464	20240626	105700	196640860	5620	5620	5620	5620	65
465	20240626	105600	196275560	5620	5630	5630	5620	51
466	20240626	105500	195988930	5630	5620	5630	5620	20
467	20240626	105400	195876500	5620	5620	5620	5620	4
468	20240626	105300	195854020	5620	5620	5620	5620	0
469	20240626	105200	195854020	5620	5620	5620	5620	0
470	20240626	105100	195854020	5620	5620	5620	5620	16
471	20240626	105000	195764100	5620	5620	5620	5620	0
472	20240626	104900	195764100	5620	5620	5620	5620	17
473	20240626	104800	195668560	5620	5620	5620	5620	0
474	20240626	104700	195668560	5620	5620	5620	5620	100
475	20240626	104600	195106560	5630	5630	5630	5630	0
476	20240626	104500	195106560	5630	5630	5630	5630	19
477	20240626	104400	194999590	5630	5630	5630	5630	1
478	20240626	104300	194993960	5640	5640	5640	5640	0
479	20240626	104200	194993960	5640	5640	5640	5640	0
480	20240626	104100	194993960	5640	5640	5640	5640	0
481	20240626	104000	194993960	5640	5640	5640	5640	0
482	20240626	103900	194993960	5640	5630	5640	5630	149
483	20240626	103800	194155080	5620	5620	5620	5620	0
484	20240626	103700	194155080	5620	5620	5620	5620	11
485	20240626	103600	194093260	5620	5620	5620	5620	0
486	20240626	103500	194093260	5620	5620	5620	5620	399
487	20240626	103400	191850880	5630	5630	5630	5630	122
488	20240626	103300	191164020	5630	5640	5640	5630	394
489	20240626	103200	188945790	5630	5630	5630	5630	2
490	20240626	103100	188934530	5630	5630	5630	5630	252
491	20240626	103000	187515770	5640	5640	5640	5640	0
492	20240626	102900	187515770	5640	5640	5640	5640	0
493	20240626	102800	187515770	5640	5620	5640	5620	22
494	20240626	102700	187391920	5620	5620	5620	5620	18
495	20240626	102600	187290760	5640	5640	5640	5640	5
496	20240626	102500	187262560	5630	5630	5630	5630	200
497	20240626	102400	186136560	5640	5640	5640	5640	0
498	20240626	102300	186136560	5640	5640	5640	5640	59
499	20240626	102200	185803800	5640	5640	5640	5640	0
500	20240626	102100	185803800	5640	5630	5640	5630	23
501	20240626	102000	185674090	5630	5620	5630	5620	4
502	20240626	101900	185651600	5620	5620	5620	5620	1396
503	20240626	101800	177806080	5620	5620	5620	5620	406
504	20240626	101700	175524360	5620	5630	5630	5620	420
505	20240626	101600	173163760	5620	5620	5620	5620	354
506	20240626	101500	171174280	5630	5630	5630	5630	444
507	20240626	101400	168674560	5630	5630	5630	5620	324
508	20240626	101300	166852260	5630	5620	5630	5620	19
509	20240626	101200	166745300	5630	5630	5630	5630	0
510	20240626	101100	166745300	5630	5630	5630	5630	1
511	20240626	101000	166739670	5630	5620	5630	5620	28
512	20240626	100900	166582190	5630	5630	5630	5630	0
513	20240626	100800	166582190	5630	5640	5640	5630	2
514	20240626	100700	166570920	5620	5620	5620	5620	16
515	20240626	100600	166481000	5620	5620	5630	5620	364
516	20240626	100500	164435190	5640	5640	5640	5640	101
517	20240626	100400	163865550	5630	5630	5630	5630	458
518	20240626	100300	161287010	5630	5640	5640	5630	162
519	20240626	100200	160374940	5630	5640	5640	5630	17
520	20240626	100100	160279220	5630	5630	5630	5630	0
521	20240626	100000	160279220	5630	5630	5630	5630	1
522	20240626	095900	160273590	5640	5640	5640	5640	97
523	20240626	095800	159726510	5640	5640	5640	5640	1
524	20240626	095700	159720870	5620	5620	5620	5620	532
525	20240626	095600	156731030	5630	5630	5630	5630	95
526	20240626	095500	156196180	5620	5630	5630	5620	67
527	20240626	095400	155818980	5630	5640	5640	5630	5
528	20240626	095300	155790790	5640	5640	5640	5640	0
529	20240626	095200	155790790	5640	5640	5640	5640	0
530	20240626	095100	155790790	5640	5640	5640	5640	4
531	20240626	095000	155768230	5630	5630	5630	5630	197
532	20240626	094900	154659120	5630	5630	5630	5610	767
533	20240626	094800	150341170	5610	5630	5630	5610	2600
534	20240626	094700	135739560	5630	5630	5650	5630	139
535	20240626	094600	134955970	5650	5630	5650	5630	3
536	20240626	094500	134939040	5630	5630	5640	5630	20
537	20240626	094400	134826430	5650	5650	5650	5650	2
538	20240626	094300	134815130	5650	5640	5650	5640	2
539	20240626	094200	134803840	5650	5640	5650	5640	11
540	20240626	094100	134741770	5650	5650	5650	5650	0
541	20240626	094000	134741770	5650	5650	5650	5650	0
542	20240626	093900	134741770	5650	5650	5650	5650	102
543	20240626	093800	134165470	5640	5640	5640	5640	0
544	20240626	093700	134165470	5640	5620	5640	5620	36
545	20240626	093600	133963050	5620	5620	5620	5620	237
546	20240626	093500	132631110	5650	5650	5650	5650	100
547	20240626	093400	132066110	5660	5620	5660	5620	401
548	20240626	093300	129812450	5660	5660	5660	5660	1
549	20240626	093200	129806790	5620	5620	5620	5620	1
550	20240626	093100	129801170	5630	5650	5650	5630	1810
551	20240626	093000	119602690	5660	5660	5670	5650	310
552	20240626	092900	117848020	5650	5660	5660	5650	22
553	20240626	092800	117723710	5670	5670	5670	5670	0
554	20240626	092700	117723710	5670	5660	5670	5660	100
555	20240626	092600	117156920	5660	5660	5660	5660	41
556	20240626	092500	116924860	5670	5670	5670	5620	80
557	20240626	092400	116471570	5670	5630	5670	5620	701
558	20240626	092300	112509110	5630	5630	5630	5630	50
559	20240626	092200	112227610	5630	5630	5630	5630	0
560	20240626	092100	112227610	5630	5640	5640	5630	1215
561	20240626	092000	105384550	5650	5650	5650	5650	11
562	20240626	091900	105322400	5670	5640	5670	5640	251
563	20240626	091800	103901880	5650	5650	5650	5650	0
564	20240626	091700	103901880	5650	5650	5650	5650	146
565	20240626	091600	103076980	5640	5650	5650	5640	2992
566	20240626	091500	86176290	5650	5660	5660	5650	901
567	20240626	091400	81076640	5660	5660	5670	5660	721
568	20240626	091300	76995770	5670	5660	5680	5660	228
569	20240626	091200	75701180	5660	5660	5660	5660	65
570	20240626	091100	75333280	5670	5670	5670	5660	848
571	20240626	091000	70528570	5670	5670	5680	5670	1012
572	20240626	090900	64780890	5670	5670	5680	5670	379
573	20240626	090800	62629790	5670	5680	5680	5670	1731
574	20240626	090700	52814990	5680	5680	5680	5680	1236
575	20240626	090600	45794510	5680	5640	5680	5640	958
576	20240626	090500	40358650	5640	5650	5650	5640	411
577	20240626	090400	38039500	5650	5660	5660	5650	13
578	20240626	090300	37965990	5660	5640	5660	5640	328
579	20240626	090200	36110040	5640	5630	5650	5630	540
580	20240626	090100	33063820	5620	5640	5640	5620	450
581	20240626	090000	30534800	5640	5620	5640	5620	5335