KissMeData/005010/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184400	1139364515	4470	4470	4470	4470	5760
3	20240626	184300	1139364515	4470	4470	4470	4470	0
4	20240626	184200	1139364515	4470	4470	4470	4470	0
5	20240626	184100	1139364515	4470	4470	4470	4470	0
6	20240626	184000	1139364515	4470	4470	4470	4470	0
7	20240626	183900	1139364515	4470	4470	4470	4470	0
8	20240626	183800	1139364515	4470	4470	4470	4470	0
9	20240626	183700	1139364515	4470	4470	4470	4470	0
10	20240626	183600	1139364515	4470	4470	4470	4470	0
11	20240626	183500	1139364515	4470	4470	4470	4470	0
12	20240626	183400	1139364515	4470	4470	4470	4470	0
13	20240626	183300	1139364515	4470	4470	4470	4470	0
14	20240626	183200	1139364515	4470	4470	4470	4470	0
15	20240626	183100	1139364515	4470	4470	4470	4470	0
16	20240626	183000	1139364515	4470	4470	4470	4470	0
17	20240626	182900	1139364515	4470	4470	4470	4470	0
18	20240626	182800	1139364515	4470	4470	4470	4470	0
19	20240626	182700	1139364515	4470	4470	4470	4470	0
20	20240626	182600	1139364515	4470	4470	4470	4470	0
21	20240626	182500	1139364515	4470	4470	4470	4470	0
22	20240626	182400	1139364515	4470	4470	4470	4470	0
23	20240626	182300	1139364515	4470	4470	4470	4470	0
24	20240626	182200	1139364515	4470	4470	4470	4470	0
25	20240626	182100	1139364515	4470	4470	4470	4470	0
26	20240626	182000	1139364515	4470	4470	4470	4470	0
27	20240626	181900	1139364515	4470	4470	4470	4470	0
28	20240626	181800	1139364515	4470	4470	4470	4470	0
29	20240626	181700	1139364515	4470	4470	4470	4470	0
30	20240626	181600	1139364515	4470	4470	4470	4470	0
31	20240626	181500	1139364515	4470	4470	4470	4470	0
32	20240626	181400	1139364515	4470	4470	4470	4470	5760
33	20240626	181300	1139364515	4470	4470	4470	4470	0
34	20240626	181200	1139364515	4470	4470	4470	4470	0
35	20240626	181100	1139364515	4470	4470	4470	4470	0
36	20240626	181000	1139364515	4470	4470	4470	4470	0
37	20240626	180900	1139364515	4470	4470	4470	4470	0
38	20240626	180800	1139364515	4470	4470	4470	4470	0
39	20240626	180700	1139364515	4470	4470	4470	4470	0
40	20240626	180600	1139364515	4470	4470	4470	4470	0
41	20240626	180500	1139364515	4470	4470	4470	4470	0
42	20240626	180400	1139364515	4470	4470	4470	4470	0
43	20240626	180300	1139364515	4470	4470	4470	4470	0
44	20240626	180200	1139364515	4470	4470	4470	4470	0
45	20240626	180100	1139364515	4470	4470	4470	4470	0
46	20240626	180000	1139364515	4470	4470	4470	4470	0
47	20240626	175900	1139364515	4470	4470	4470	4470	0
48	20240626	175800	1139364515	4470	4470	4470	4470	0
49	20240626	175700	1139364515	4470	4470	4470	4470	0
50	20240626	175600	1139364515	4470	4470	4470	4470	0
51	20240626	175500	1139364515	4470	4470	4470	4470	0
52	20240626	175400	1139364515	4470	4470	4470	4470	0
53	20240626	175300	1139364515	4470	4470	4470	4470	0
54	20240626	175200	1139364515	4470	4470	4470	4470	0
55	20240626	175100	1139364515	4470	4470	4470	4470	0
56	20240626	175000	1139364515	4470	4470	4470	4470	0
57	20240626	174900	1139364515	4470	4470	4470	4470	0
58	20240626	174800	1139364515	4470	4470	4470	4470	0
59	20240626	174700	1139364515	4470	4470	4470	4470	0
60	20240626	174600	1139364515	4470	4470	4470	4470	0
61	20240626	174500	1139364515	4470	4470	4470	4470	0
62	20240626	174400	1139364515	4470	4470	4470	4470	5760
63	20240626	174300	1139364515	4470	4470	4470	4470	0
64	20240626	174200	1139364515	4470	4470	4470	4470	0
65	20240626	174100	1139364515	4470	4470	4470	4470	0
66	20240626	174000	1139364515	4470	4470	4470	4470	0
67	20240626	173900	1139364515	4470	4470	4470	4470	0
68	20240626	173800	1139364515	4470	4470	4470	4470	0
69	20240626	173700	1139364515	4470	4470	4470	4470	0
70	20240626	173600	1139364515	4470	4470	4470	4470	0
71	20240626	173500	1139364515	4470	4470	4470	4470	0
72	20240626	173400	1139364515	4470	4470	4470	4470	0
73	20240626	173300	1139364515	4470	4470	4470	4470	0
74	20240626	173200	1139364515	4470	4470	4470	4470	0
75	20240626	173100	1139364515	4470	4470	4470	4470	0
76	20240626	173000	1139364515	4470	4470	4470	4470	0
77	20240626	172900	1139364515	4470	4470	4470	4470	0
78	20240626	172800	1139364515	4470	4470	4470	4470	0
79	20240626	172700	1139364515	4470	4470	4470	4470	0
80	20240626	172600	1139364515	4470	4470	4470	4470	0
81	20240626	172500	1139364515	4470	4470	4470	4470	0
82	20240626	172400	1139364515	4470	4470	4470	4470	0
83	20240626	172300	1139364515	4470	4470	4470	4470	0
84	20240626	172200	1139364515	4470	4470	4470	4470	0
85	20240626	172100	1139364515	4470	4470	4470	4470	0
86	20240626	172000	1139364515	4470	4470	4470	4470	0
87	20240626	171900	1139364515	4470	4470	4470	4470	0
88	20240626	171800	1139364515	4470	4470	4470	4470	0
89	20240626	171700	1139364515	4470	4470	4470	4470	0
90	20240626	171600	1139364515	4470	4470	4470	4470	0
91	20240626	171500	1139364515	4470	4470	4470	4470	0
92	20240626	171400	1139364515	4470	4470	4470	4470	5760
93	20240626	171300	1139364515	4470	4470	4470	4470	0
94	20240626	171200	1139364515	4470	4470	4470	4470	0
95	20240626	171100	1139364515	4470	4470	4470	4470	0
96	20240626	171000	1139364515	4470	4470	4470	4470	0
97	20240626	170900	1139364515	4470	4470	4470	4470	0
98	20240626	170800	1139364515	4470	4470	4470	4470	0
99	20240626	170700	1139364515	4470	4470	4470	4470	0
100	20240626	170600	1139364515	4470	4470	4470	4470	0
101	20240626	170500	1139364515	4470	4470	4470	4470	0
102	20240626	170400	1139364515	4470	4470	4470	4470	0
103	20240626	170300	1139364515	4470	4470	4470	4470	0
104	20240626	170200	1139364515	4470	4470	4470	4470	0
105	20240626	170100	1139364515	4470	4470	4470	4470	0
106	20240626	170000	1139364515	4470	4470	4470	4470	0
107	20240626	165900	1139364515	4470	4470	4470	4470	0
108	20240626	165800	1139364515	4470	4470	4470	4470	0
109	20240626	165700	1139364515	4470	4470	4470	4470	0
110	20240626	165600	1139364515	4470	4470	4470	4470	0
111	20240626	165500	1139364515	4470	4470	4470	4470	0
112	20240626	165400	1139364515	4470	4470	4470	4470	0
113	20240626	165300	1139364515	4470	4470	4470	4470	0
114	20240626	165200	1139364515	4470	4470	4470	4470	0
115	20240626	165100	1139364515	4470	4470	4470	4470	0
116	20240626	165000	1139364515	4470	4470	4470	4470	0
117	20240626	164900	1139364515	4470	4470	4470	4470	0
118	20240626	164800	1139364515	4470	4470	4470	4470	0
119	20240626	164700	1139364515	4470	4470	4470	4470	0
120	20240626	164600	1139364515	4470	4470	4470	4470	0
121	20240626	164500	1139364515	4470	4470	4470	4470	0
122	20240626	164400	1139364515	4470	4470	4470	4470	5760
123	20240626	164300	1139364515	4470	4470	4470	4470	0
124	20240626	164200	1139364515	4470	4470	4470	4470	0
125	20240626	164100	1139364515	4470	4470	4470	4470	0
126	20240626	164000	1139364515	4470	4470	4470	4470	0
127	20240626	163900	1139364515	4470	4470	4470	4470	0
128	20240626	163800	1139364515	4470	4470	4470	4470	0
129	20240626	163700	1139364515	4470	4470	4470	4470	0
130	20240626	163600	1139364515	4470	4470	4470	4470	0
131	20240626	163500	1139364515	4470	4470	4470	4470	0
132	20240626	163400	1139364515	4470	4470	4470	4470	0
133	20240626	163300	1139364515	4470	4470	4470	4470	0
134	20240626	163200	1139364515	4470	4470	4470	4470	0
135	20240626	163100	1139364515	4470	4470	4470	4470	0
136	20240626	163000	1139364515	4470	4470	4470	4470	0
137	20240626	162900	1139364515	4470	4470	4470	4470	0
138	20240626	162800	1139364515	4470	4470	4470	4470	0
139	20240626	162700	1139364515	4470	4470	4470	4470	0
140	20240626	162600	1139364515	4470	4470	4470	4470	0
141	20240626	162500	1139364515	4470	4470	4470	4470	0
142	20240626	162400	1139364515	4470	4470	4470	4470	0
143	20240626	162300	1139364515	4470	4470	4470	4470	0
144	20240626	162200	1139364515	4470	4470	4470	4470	0
145	20240626	162100	1139364515	4470	4470	4470	4470	0
146	20240626	162000	1139364515	4470	4470	4470	4470	0
147	20240626	161900	1139364515	4470	4470	4470	4470	0
148	20240626	161800	1139364515	4470	4470	4470	4470	0
149	20240626	161700	1139364515	4470	4470	4470	4470	0
150	20240626	161600	1139364515	4470	4470	4470	4470	0
151	20240626	161500	1139364515	4470	4470	4470	4470	0
152	20240626	161400	1139364515	4470	4470	4470	4470	5760
153	20240626	161300	1139364515	4470	4470	4470	4470	0
154	20240626	161200	1139364515	4470	4470	4470	4470	0
155	20240626	161100	1139364515	4470	4470	4470	4470	0
156	20240626	161000	1139364515	4470	4470	4470	4470	0
157	20240626	160900	1139364515	4470	4470	4470	4470	0
158	20240626	160800	1139364515	4470	4470	4470	4470	0
159	20240626	160700	1139364515	4470	4470	4470	4470	0
160	20240626	160600	1139364515	4470	4470	4470	4470	0
161	20240626	160500	1139364515	4470	4470	4470	4470	0
162	20240626	160400	1139364515	4470	4470	4470	4470	0
163	20240626	160300	1139364515	4470	4470	4470	4470	0
164	20240626	160200	1139364515	4470	4470	4470	4470	0
165	20240626	160100	1139364515	4470	4470	4470	4470	0
166	20240626	160000	1139364515	4470	4470	4470	4470	0
167	20240626	155900	1139364515	4470	4470	4470	4470	0
168	20240626	155800	1139364515	4470	4470	4470	4470	0
169	20240626	155700	1139364515	4470	4470	4470	4470	0
170	20240626	155600	1139364515	4470	4470	4470	4470	0
171	20240626	155500	1139364515	4470	4470	4470	4470	0
172	20240626	155400	1139364515	4470	4470	4470	4470	0
173	20240626	155300	1139364515	4470	4470	4470	4470	0
174	20240626	155200	1139364515	4470	4470	4470	4470	0
175	20240626	155100	1139364515	4470	4470	4470	4470	0
176	20240626	155000	1139364515	4470	4470	4470	4470	0
177	20240626	154900	1139364515	4470	4470	4470	4470	0
178	20240626	154800	1139364515	4470	4470	4470	4470	0
179	20240626	154700	1139364515	4470	4470	4470	4470	0
180	20240626	154600	1139364515	4470	4470	4470	4470	0
181	20240626	154500	1139364515	4470	4470	4470	4470	0
182	20240626	154400	1139364515	4470	4470	4470	4470	5760
183	20240626	154300	1139364515	4470	4470	4470	4470	0
184	20240626	154200	1139364515	4470	4470	4470	4470	0
185	20240626	154100	1139364515	4470	4470	4470	4470	0
186	20240626	154000	1139364515	4470	4470	4470	4470	0
187	20240626	153900	1139364515	4470	4470	4470	4470	0
188	20240626	153800	1139364515	4470	4470	4470	4470	0
189	20240626	153700	1139364515	4470	4470	4470	4470	0
190	20240626	153600	1139364515	4470	4470	4470	4470	0
191	20240626	153500	1139364515	4470	4470	4470	4470	0
192	20240626	153400	1139364515	4470	4470	4470	4470	0
193	20240626	153300	1139364515	4470	4470	4470	4470	0
194	20240626	153200	1139364515	4470	4470	4470	4470	0
195	20240626	153100	1139364515	4470	4470	4470	4470	0
196	20240626	153000	1139364515	4470	4470	4470	4470	5760
197	20240626	152900	1113617315	4465	4465	4465	4465	0
198	20240626	152800	1113617315	4465	4465	4465	4465	0
199	20240626	152700	1113617315	4465	4465	4465	4465	0
200	20240626	152600	1113617315	4465	4465	4465	4465	0
201	20240626	152500	1113617315	4465	4465	4465	4465	0
202	20240626	152400	1113617315	4465	4465	4465	4465	0
203	20240626	152300	1113617315	4465	4465	4465	4465	0
204	20240626	152200	1113617315	4465	4465	4465	4465	0
205	20240626	152100	1113617315	4465	4465	4465	4465	0
206	20240626	152000	1113617315	4465	4465	4465	4465	0
207	20240626	151900	1113617315	4465	4465	4465	4465	1650
208	20240626	151800	1106250065	4470	4475	4475	4470	1534
209	20240626	151700	1099392065	4470	4470	4470	4465	1843
210	20240626	151600	1091153910	4470	4470	4470	4465	215
211	20240626	151500	1090193785	4465	4465	4470	4465	712
212	20240626	151400	1087012755	4470	4470	4470	4470	2152
213	20240626	151300	1077393315	4470	4470	4475	4470	2351
214	20240626	151200	1066884195	4470	4470	4475	4470	1409
215	20240626	151100	1060583465	4470	4470	4475	4470	21
216	20240626	151000	1060489590	4470	4470	4475	4470	2864
217	20240626	150900	1047677510	4475	4470	4475	4470	181
218	20240626	150800	1046868435	4470	4465	4470	4465	519
219	20240626	150700	1044548510	4470	4470	4470	4465	57
220	20240626	150600	1044293885	4470	4470	4470	4470	448
221	20240626	150500	1042291325	4470	4470	4475	4465	1085
222	20240626	150400	1037442830	4475	4470	4475	4470	878
223	20240626	150300	1033518165	4475	4475	4475	4470	351
224	20240626	150200	1031948140	4470	4470	4470	4470	1000
225	20240626	150100	1027478140	4475	4475	4475	4475	1
226	20240626	150000	1027473665	4475	4470	4475	4470	1246
227	20240626	145900	1021904035	4470	4475	4475	4470	88
228	20240626	145800	1021510560	4470	4470	4470	4470	605
229	20240626	145700	1018806210	4470	4470	4470	4470	710
230	20240626	145600	1015632510	4475	4475	4475	4475	1
231	20240626	145500	1015628035	4470	4470	4470	4470	40
232	20240626	145400	1015449235	4475	4475	4475	4475	15
233	20240626	145300	1015382110	4475	4475	4475	4475	1
234	20240626	145200	1015377635	4470	4470	4470	4470	610
235	20240626	145100	1012650935	4470	4470	4470	4470	406
236	20240626	145000	1010836115	4470	4470	4470	4470	11
237	20240626	144900	1010786945	4470	4475	4475	4470	520
238	20240626	144800	1008462445	4475	4475	4475	4475	11
239	20240626	144700	1008413220	4470	4470	4470	4470	50
240	20240626	144600	1008189720	4475	4475	4475	4475	300
241	20240626	144500	1006847220	4475	4475	4475	4475	0
242	20240626	144400	1006847220	4475	4475	4475	4475	7
243	20240626	144300	1006815895	4475	4475	4475	4475	0
244	20240626	144200	1006815895	4475	4470	4475	4470	222
245	20240626	144100	1005823445	4475	4475	4475	4475	2
246	20240626	144000	1005814495	4470	4480	4480	4470	431
247	20240626	143900	1003886805	4480	4475	4480	4475	500
248	20240626	143800	1001648305	4470	4470	4470	4470	0
249	20240626	143700	1001648305	4470	4470	4470	4470	2898
250	20240626	143600	988694245	4470	4475	4475	4470	3000
251	20240626	143500	975276785	4475	4480	4480	4475	209
252	20240626	143400	974341495	4480	4480	4480	4480	1
253	20240626	143300	974337015	4475	4475	4475	4475	54
254	20240626	143200	974095365	4470	4480	4480	4470	10
255	20240626	143100	974050645	4470	4470	4470	4470	0
256	20240626	143000	974050645	4470	4470	4470	4470	200
257	20240626	142900	973156645	4475	4475	4475	4475	0
258	20240626	142800	973156645	4475	4470	4475	4470	490
259	20240626	142700	970964395	4470	4470	4470	4470	0
260	20240626	142600	970964395	4470	4470	4470	4470	0
261	20240626	142500	970964395	4470	4470	4470	4470	0
262	20240626	142400	970964395	4470	4470	4470	4470	410
263	20240626	142300	969131695	4470	4470	4470	4470	144
264	20240626	142200	968488015	4470	4470	4470	4470	19
265	20240626	142100	968403085	4470	4465	4470	4465	4785
266	20240626	142000	947038055	4465	4465	4465	4460	2274
267	20240626	141900	936889645	4465	4465	4465	4465	20
268	20240626	141800	936800345	4465	4465	4465	4465	6
269	20240626	141700	936773555	4465	4465	4465	4465	1
270	20240626	141600	936769090	4470	4465	4470	4465	174
271	20240626	141500	935992170	4460	4460	4460	4460	0
272	20240626	141400	935992170	4460	4460	4460	4460	0
273	20240626	141300	935992170	4460	4460	4460	4460	9
274	20240626	141200	935952030	4470	4470	4470	4470	501
275	20240626	141100	933712560	4470	4470	4470	4470	44
276	20240626	141000	933515880	4465	4465	4465	4460	3281
277	20240626	140900	918880965	4470	4475	4480	4470	282
278	20240626	140800	917618010	4480	4480	4480	4480	93
279	20240626	140700	917201370	4475	4475	4475	4475	2137
280	20240626	140600	907638295	4470	4470	4470	4465	1151
281	20240626	140500	902493380	4465	4465	4465	4465	1
282	20240626	140400	902488915	4465	4465	4465	4465	100
283	20240626	140300	902042415	4465	4465	4465	4465	0
284	20240626	140200	902042415	4465	4465	4465	4465	10
285	20240626	140100	901997765	4465	4465	4465	4465	2
286	20240626	140000	901988835	4465	4460	4465	4460	13
287	20240626	135900	901930800	4470	4470	4470	4470	0
288	20240626	135800	901930800	4470	4470	4470	4470	0
289	20240626	135700	901930800	4470	4470	4470	4470	2
290	20240626	135600	901921860	4455	4455	4455	4455	785
291	20240626	135500	898424685	4455	4455	4455	4455	143
292	20240626	135400	897787620	4455	4460	4460	4455	3800
293	20240626	135300	880857145	4455	4465	4465	4455	6000
294	20240626	135200	854111270	4465	4465	4465	4465	300
295	20240626	135100	852771770	4470	4465	4470	4465	1285
296	20240626	135000	847029240	4460	4465	4465	4460	2504
297	20240626	134900	835861380	4465	4465	4470	4465	1951
298	20240626	134800	827150105	4470	4475	4475	4470	435
299	20240626	134700	825205255	4470	4475	4475	4470	1202
300	20240626	134600	819832305	4470	4475	4475	4470	679
301	20240626	134500	816795285	4480	4475	4480	4475	701
302	20240626	134400	813658305	4475	4475	4480	4475	727
303	20240626	134300	810403855	4480	4480	4480	4480	4
304	20240626	134200	810385935	4475	4475	4475	4475	1492
305	20240626	134100	803709235	4475	4470	4475	4470	1108
306	20240626	134000	798751465	4465	4470	4470	4465	157
307	20240626	133900	798049950	4470	4470	4470	4470	1226
308	20240626	133800	792569730	4475	4470	4475	4470	264
309	20240626	133700	791389145	4470	4470	4470	4470	0
310	20240626	133600	791389145	4470	4470	4470	4470	263
311	20240626	133500	790213535	4465	4465	4465	4465	250
312	20240626	133400	789097285	4470	4470	4470	4470	0
313	20240626	133300	789097285	4470	4470	4470	4470	0
314	20240626	133200	789097285	4470	4470	4470	4470	33
315	20240626	133100	788949775	4470	4470	4470	4470	2000
316	20240626	133000	780009775	4470	4460	4470	4460	3200
317	20240626	132900	765727775	4470	4460	4470	4460	51
318	20240626	132800	765499815	4470	4470	4470	4470	10
319	20240626	132700	765455115	4465	4460	4465	4455	10122
320	20240626	132600	720279595	4465	4465	4465	4465	0
321	20240626	132500	720279595	4465	4465	4465	4465	688
322	20240626	132400	717207675	4465	4465	4465	4465	322
323	20240626	132300	715769945	4465	4465	4465	4465	0
324	20240626	132200	715769945	4465	4465	4465	4465	0
325	20240626	132100	715769945	4465	4465	4465	4465	100
326	20240626	132000	715323445	4465	4470	4470	4465	451
327	20240626	131900	713309475	4460	4465	4465	4460	704
328	20240626	131800	710167840	4470	4470	4470	4470	0
329	20240626	131700	710167840	4470	4470	4470	4470	0
330	20240626	131600	710167840	4470	4470	4470	4460	1496
331	20240626	131500	703492715	4470	4470	4470	4470	21
332	20240626	131400	703398845	4470	4470	4470	4470	23
333	20240626	131300	703296035	4470	4465	4470	4465	225
334	20240626	131200	702290395	4470	4470	4470	4470	25
335	20240626	131100	702178645	4475	4475	4475	4475	0
336	20240626	131000	702178645	4475	4470	4475	4470	205
337	20240626	130900	701262290	4470	4470	4470	4470	200
338	20240626	130800	700368290	4475	4475	4475	4475	3
339	20240626	130700	700354865	4475	4470	4475	4470	301
340	20240626	130600	699008610	4470	4470	4470	4470	1
341	20240626	130500	699004140	4470	4470	4470	4470	7
342	20240626	130400	698972850	4470	4470	4470	4470	10
343	20240626	130300	698928150	4460	4460	4460	4460	188
344	20240626	130200	698089670	4470	4470	4470	4470	1
345	20240626	130100	698085200	4460	4460	4460	4460	1
346	20240626	130000	698080740	4460	4460	4460	4460	400
347	20240626	125900	696296740	4460	4460	4460	4460	188
348	20240626	125800	695458260	4470	4470	4470	4470	2
349	20240626	125700	695449320	4470	4470	4470	4470	212
350	20240626	125600	694501680	4470	4460	4470	4460	505
351	20240626	125500	692249340	4460	4460	4460	4460	500
352	20240626	125400	690019340	4460	4470	4470	4460	342
353	20240626	125300	688490630	4470	4465	4470	4465	585
354	20240626	125200	685878595	4465	4465	4465	4465	1584
355	20240626	125100	678806035	4455	4455	4455	4455	202
356	20240626	125000	677906125	4455	4460	4460	4455	22
357	20240626	124900	677808100	4450	4450	4450	4450	0
358	20240626	124800	677808100	4450	4455	4455	4450	11116
359	20240626	124700	628327155	4455	4460	4460	4455	1078
360	20240626	124600	623524185	4470	4470	4470	4460	145
361	20240626	124500	622876845	4465	4465	4470	4465	53
362	20240626	124400	622640195	4465	4465	4465	4465	16
363	20240626	124300	622568755	4460	4460	4460	4460	41
364	20240626	124200	622385895	4465	4465	4465	4465	500
365	20240626	124100	620153395	4455	4465	4465	4455	3224
366	20240626	124000	605774725	4465	4470	4470	4465	2530
367	20240626	123900	594478225	4470	4470	4470	4470	0
368	20240626	123800	594478225	4470	4470	4470	4470	451
369	20240626	123700	592462255	4470	4470	4470	4470	1
370	20240626	123600	592457785	4465	4465	4465	4465	100
371	20240626	123500	592011285	4465	4465	4465	4465	3080
372	20240626	123400	578259085	4465	4465	4465	4465	100
373	20240626	123300	577812585	4465	4465	4465	4465	705
374	20240626	123200	574664760	4470	4465	4470	4465	171
375	20240626	123100	573900745	4465	4465	4465	4465	0
376	20240626	123000	573900745	4465	4465	4465	4465	200
377	20240626	122900	573007745	4465	4465	4465	4465	0
378	20240626	122800	573007745	4465	4465	4465	4465	859
379	20240626	122700	569172310	4465	4465	4465	4465	4
380	20240626	122600	569154450	4460	4460	4460	4460	4
381	20240626	122500	569136610	4460	4465	4465	4460	620
382	20240626	122400	566370910	4465	4465	4465	4465	111
383	20240626	122300	565875295	4465	4465	4465	4465	71
384	20240626	122200	565558280	4465	4465	4465	4465	21
385	20240626	122100	565464515	4465	4460	4465	4460	2654
386	20240626	122000	553614410	4460	4465	4465	4460	1001
387	20240626	121900	549149850	4460	4465	4465	4460	607
388	20240626	121800	546442580	4465	4470	4470	4465	993
389	20240626	121700	542008285	4470	4470	4470	4470	1
390	20240626	121600	542003815	4470	4470	4470	4470	3
391	20240626	121500	541990405	4465	4465	4470	4465	24
392	20240626	121400	541883240	4465	4465	4465	4465	700
393	20240626	121300	538757740	4465	4465	4465	4465	0
394	20240626	121200	538757740	4465	4460	4465	4460	573
395	20240626	121100	536199650	4465	4465	4465	4465	5
396	20240626	121000	536177325	4465	4460	4465	4460	361
397	20240626	120900	534567210	4460	4460	4465	4460	1101
398	20240626	120800	529656745	4465	4465	4465	4465	38
399	20240626	120700	529487075	4460	4460	4460	4460	1
400	20240626	120600	529482615	4465	4465	4465	4460	2481
401	20240626	120500	518405020	4470	4470	4470	4470	1
402	20240626	120400	518400550	4470	4470	4470	4470	524
403	20240626	120300	516058270	4470	4470	4470	4470	0
404	20240626	120200	516058270	4470	4470	4470	4470	1
405	20240626	120100	516053800	4470	4470	4470	4470	43
406	20240626	120000	515861590	4470	4470	4470	4470	34
407	20240626	115900	515709610	4470	4470	4470	4470	9
408	20240626	115800	515669380	4480	4480	4480	4480	0
409	20240626	115700	515669380	4480	4470	4480	4470	540
410	20240626	115600	513255570	4475	4475	4475	4475	2
411	20240626	115500	513246620	4480	4475	4480	4475	98
412	20240626	115400	512808055	4475	4470	4475	4470	329
413	20240626	115300	511335920	4470	4475	4475	4470	426
414	20240626	115200	509430700	4470	4475	4475	4470	52
415	20240626	115100	509198255	4470	4470	4470	4470	223
416	20240626	115000	508201445	4465	4475	4475	4465	3
417	20240626	114900	508188035	4470	4465	4470	4465	1736
418	20240626	114800	500435615	4470	4470	4470	4470	4173
419	20240626	114700	481782305	4475	4470	4475	4470	2
420	20240626	114600	481773360	4475	4475	4475	4470	2783
421	20240626	114500	469333295	4470	4475	4475	4470	1107
422	20240626	114400	464384780	4470	4475	4475	4470	151
423	20240626	114300	463709060	4475	4475	4475	4475	374
424	20240626	114200	462035410	4475	4475	4475	4475	626
425	20240626	114100	459234060	4475	4475	4475	4475	50
426	20240626	114000	459010310	4475	4475	4475	4475	6
427	20240626	113900	458983460	4480	4480	4480	4480	87
428	20240626	113800	458593700	4475	4475	4475	4475	50
429	20240626	113700	458369950	4480	4480	4480	4480	1
430	20240626	113600	458365470	4480	4480	4480	4480	1
431	20240626	113500	458360990	4475	4475	4475	4475	0
432	20240626	113400	458360990	4475	4475	4475	4475	370
433	20240626	113300	456705240	4475	4480	4480	4475	524
434	20240626	113200	454360295	4480	4475	4480	4475	611
435	20240626	113100	451625515	4475	4475	4475	4475	0
436	20240626	113000	451625515	4475	4475	4475	4475	851
437	20240626	112900	447817290	4475	4480	4480	4475	1046
438	20240626	112800	443132610	4480	4480	4480	4480	0
439	20240626	112700	443132610	4480	4480	4480	4480	248
440	20240626	112600	442021570	4485	4480	4485	4480	375
441	20240626	112500	440339790	4485	4480	4485	4480	372
442	20240626	112400	438673225	4480	4475	4480	4475	469
443	20240626	112300	436574445	4480	4475	4480	4475	230
444	20240626	112200	435545190	4480	4480	4480	4480	4
445	20240626	112100	435527270	4480	4485	4485	4480	2
446	20240626	112000	435518305	4485	4485	4485	4485	6
447	20240626	111900	435491395	4480	4485	4485	4475	1938
448	20240626	111800	426809830	4480	4480	4480	4480	47
449	20240626	111700	426599270	4475	4480	4480	4475	103
450	20240626	111600	426138330	4480	4480	4480	4480	0
451	20240626	111500	426138330	4480	4485	4485	4475	252
452	20240626	111400	425010615	4475	4480	4485	4475	2190
453	20240626	111300	415208085	4485	4480	4490	4480	32
454	20240626	111200	415064575	4485	4485	4485	4485	0
455	20240626	111100	415064575	4485	4485	4485	4485	6
456	20240626	111000	415037665	4480	4480	4480	4480	205
457	20240626	110900	414119265	4480	4485	4485	4480	1733
458	20240626	110800	406354760	4485	4485	4485	4485	1
459	20240626	110700	406350275	4485	4485	4485	4485	0
460	20240626	110600	406350275	4485	4485	4485	4485	500
461	20240626	110500	404107775	4485	4475	4485	4475	1300
462	20240626	110400	398280275	4475	4485	4485	4475	121
463	20240626	110300	397738790	4475	4475	4475	4475	142
464	20240626	110200	397103340	4475	4485	4485	4475	1467
465	20240626	110100	390533925	4475	4480	4480	4475	509
466	20240626	110000	388255610	4485	4485	4485	4485	0
467	20240626	105900	388255610	4485	4485	4485	4485	2
468	20240626	105800	388246640	4490	4490	4490	4490	2
469	20240626	105700	388237660	4490	4490	4490	4490	0
470	20240626	105600	388237660	4490	4485	4490	4485	5
471	20240626	105500	388215230	4485	4485	4485	4485	1
472	20240626	105400	388210745	4475	4480	4480	4475	2085
473	20240626	105300	378874505	4485	4485	4485	4485	8
474	20240626	105200	378838625	4485	4485	4485	4485	0
475	20240626	105100	378838625	4485	4485	4485	4485	1
476	20240626	105000	378834140	4485	4485	4485	4485	10
477	20240626	104900	378789290	4485	4490	4490	4485	716
478	20240626	104800	375577970	4490	4490	4490	4490	6
479	20240626	104700	375551030	4490	4490	4490	4490	253
480	20240626	104600	374415060	4490	4490	4490	4490	266
481	20240626	104500	373220720	4490	4490	4490	4490	105
482	20240626	104400	372749270	4495	4495	4495	4495	1
483	20240626	104300	372744775	4495	4495	4495	4495	0
484	20240626	104200	372744775	4495	4495	4495	4495	350
485	20240626	104100	371171525	4495	4495	4495	4495	35
486	20240626	104000	371014200	4495	4495	4495	4495	6
487	20240626	103900	370987230	4490	4495	4495	4490	185
488	20240626	103800	370155900	4495	4495	4495	4490	457
489	20240626	103700	368103935	4495	4495	4495	4495	0
490	20240626	103600	368103935	4495	4495	4495	4495	1000
491	20240626	103500	363608935	4495	4485	4495	4485	1116
492	20240626	103400	358595010	4490	4490	4490	4490	3
493	20240626	103300	358581540	4490	4490	4490	4490	11
494	20240626	103200	358532150	4490	4490	4490	4490	116
495	20240626	103100	358011310	4490	4490	4490	4490	10
496	20240626	103000	357966410	4490	4490	4490	4490	5
497	20240626	102900	357943960	4480	4480	4480	4480	50
498	20240626	102800	357719960	4490	4485	4490	4485	53
499	20240626	102700	357482235	4485	4480	4485	4480	110
500	20240626	102600	356989335	4475	4480	4480	4470	4114
501	20240626	102500	338584705	4480	4480	4480	4480	0
502	20240626	102400	338584705	4480	4480	4480	4480	100
503	20240626	102300	338136705	4480	4480	4480	4480	0
504	20240626	102200	338136705	4480	4480	4480	4475	263
505	20240626	102100	336959770	4485	4480	4485	4480	3007
506	20240626	102000	323473410	4480	4485	4485	4475	532
507	20240626	101900	321090190	4480	4480	4480	4480	561
508	20240626	101800	318576910	4485	4485	4485	4485	0
509	20240626	101700	318576910	4485	4485	4485	4485	1
510	20240626	101600	318572425	4485	4485	4485	4485	2
511	20240626	101500	318563455	4480	4480	4480	4475	385
512	20240626	101400	316840465	4480	4480	4485	4480	221
513	20240626	101300	315850380	4480	4480	4480	4480	10
514	20240626	101200	315805580	4480	4475	4480	4475	1398
515	20240626	101100	309542570	4475	4480	4480	4475	145
516	20240626	101000	308893010	4480	4480	4480	4480	12
517	20240626	100900	308839250	4480	4475	4480	4475	241
518	20240626	100800	307760520	4480	4480	4485	4480	3610
519	20240626	100700	291587715	4485	4485	4485	4485	476
520	20240626	100600	289452855	4480	4480	4485	4480	203
521	20240626	100500	288543405	4485	4485	4485	4485	401
522	20240626	100400	286744920	4485	4485	4485	4485	211
523	20240626	100300	285798585	4485	4485	4485	4485	102
524	20240626	100200	285341115	4480	4485	4485	4480	113
525	20240626	100100	284834340	4485	4480	4485	4480	22
526	20240626	100000	284735700	4480	4485	4485	4480	539
527	20240626	095900	282320975	4480	4480	4480	4480	1
528	20240626	095800	282316495	4480	4490	4490	4480	1049
529	20240626	095700	277616965	4495	4480	4495	4480	14
530	20240626	095600	277554230	4475	4480	4485	4475	2256
531	20240626	095500	267446245	4480	4480	4480	4480	1121
532	20240626	095400	262424165	4490	4480	4490	4480	211
533	20240626	095300	261476875	4480	4475	4480	4475	2110
534	20240626	095200	252025535	4480	4485	4490	4480	7633
535	20240626	095100	217818465	4490	4490	4490	4490	504
536	20240626	095000	215555505	4490	4490	4495	4490	124
537	20240626	094900	214998740	4500	4490	4500	4485	211
538	20240626	094800	214051855	4500	4500	4500	4500	2
539	20240626	094700	214042855	4500	4485	4500	4485	429
540	20240626	094600	212118760	4485	4485	4485	4480	2143
541	20240626	094500	202508560	4485	4485	4485	4480	149
542	20240626	094400	201840340	4495	4490	4495	4480	7188
543	20240626	094300	169614200	4490	4495	4500	4490	53
544	20240626	094200	169375965	4500	4495	4500	4490	278
545	20240626	094100	168125475	4490	4490	4490	4490	0
546	20240626	094000	168125475	4490	4500	4500	4490	229
547	20240626	093900	167096230	4500	4500	4500	4490	26
548	20240626	093800	166979240	4500	4500	4500	4500	11
549	20240626	093700	166929740	4500	4500	4500	4490	28
550	20240626	093600	166803765	4490	4495	4495	4490	8
551	20240626	093500	166767835	4500	4495	4500	4485	3201
552	20240626	093400	152403360	4495	4500	4500	4495	418
553	20240626	093300	150524445	4485	4485	4485	4485	12
554	20240626	093200	150470625	4485	4500	4500	4485	1799
555	20240626	093100	142386520	4505	4500	4505	4500	113
556	20240626	093000	141878015	4500	4500	4515	4500	7369
557	20240626	092900	108709820	4500	4490	4500	4485	2778
558	20240626	092800	96247585	4490	4500	4500	4490	103
559	20240626	092700	95785105	4495	4495	4495	4495	260
560	20240626	092600	94616405	4495	4490	4500	4490	499
561	20240626	092500	92372220	4490	4485	4490	4485	1621
562	20240626	092400	85099995	4490	4490	4490	4490	50
563	20240626	092300	84875495	4490	4490	4490	4485	456
564	20240626	092200	82829325	4490	4485	4490	4485	1489
565	20240626	092100	76150075	4485	4485	4490	4485	609
566	20240626	092000	73418310	4495	4485	4495	4485	139
567	20240626	091900	72793790	4490	4495	4495	4490	329
568	20240626	091800	71316555	4495	4485	4495	4485	1754
569	20240626	091700	63449830	4485	4490	4495	4485	1287
570	20240626	091600	57670195	4490	4490	4495	4490	258
571	20240626	091500	56511770	4485	4495	4495	4485	3
572	20240626	091400	56498305	4495	4495	4495	4495	1
573	20240626	091300	56493810	4490	4490	4490	4490	101
574	20240626	091200	56040320	4490	4490	4490	4490	500
575	20240626	091100	53795320	4480	4495	4495	4480	169
576	20240626	091000	53037130	4495	4485	4500	4485	865
577	20240626	090900	49157420	4485	4500	4500	4485	11
578	20240626	090800	49107995	4485	4485	4500	4485	1323
579	20240626	090700	43174175	4485	4490	4500	4485	753
580	20240626	090600	39793885	4490	4480	4490	4475	661
581	20240626	090500	36829210	4475	4475	4475	4475	270
582	20240626	090400	35620960	4475	4500	4500	4475	3635
583	20240626	090300	19321100	4500	4485	4500	4485	2275
584	20240626	090200	9105835	4490	4485	4490	4485	8
585	20240626	090100	9069920	4480	4490	4490	4480	301
586	20240626	090000	7721310	4485	4495	4495	4485	1692