KissMeData/014530/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190000	547927550	3960	3960	3960	3960	3185
3	20240626	185900	547927550	3960	3960	3960	3960	0
4	20240626	185800	547927550	3960	3960	3960	3960	0
5	20240626	185700	547927550	3960	3960	3960	3960	0
6	20240626	185600	547927550	3960	3960	3960	3960	0
7	20240626	185500	547927550	3960	3960	3960	3960	0
8	20240626	185400	547927550	3960	3960	3960	3960	0
9	20240626	185300	547927550	3960	3960	3960	3960	0
10	20240626	185200	547927550	3960	3960	3960	3960	0
11	20240626	185100	547927550	3960	3960	3960	3960	0
12	20240626	185000	547927550	3960	3960	3960	3960	0
13	20240626	184900	547927550	3960	3960	3960	3960	0
14	20240626	184800	547927550	3960	3960	3960	3960	0
15	20240626	184700	547927550	3960	3960	3960	3960	0
16	20240626	184600	547927550	3960	3960	3960	3960	0
17	20240626	184500	547927550	3960	3960	3960	3960	0
18	20240626	184400	547927550	3960	3960	3960	3960	0
19	20240626	184300	547927550	3960	3960	3960	3960	0
20	20240626	184200	547927550	3960	3960	3960	3960	0
21	20240626	184100	547927550	3960	3960	3960	3960	0
22	20240626	184000	547927550	3960	3960	3960	3960	0
23	20240626	183900	547927550	3960	3960	3960	3960	0
24	20240626	183800	547927550	3960	3960	3960	3960	0
25	20240626	183700	547927550	3960	3960	3960	3960	0
26	20240626	183600	547927550	3960	3960	3960	3960	0
27	20240626	183500	547927550	3960	3960	3960	3960	0
28	20240626	183400	547927550	3960	3960	3960	3960	0
29	20240626	183300	547927550	3960	3960	3960	3960	0
30	20240626	183200	547927550	3960	3960	3960	3960	0
31	20240626	183100	547927550	3960	3960	3960	3960	0
32	20240626	183000	547927550	3960	3960	3960	3960	3185
33	20240626	182900	547927550	3960	3960	3960	3960	0
34	20240626	182800	547927550	3960	3960	3960	3960	0
35	20240626	182700	547927550	3960	3960	3960	3960	0
36	20240626	182600	547927550	3960	3960	3960	3960	0
37	20240626	182500	547927550	3960	3960	3960	3960	0
38	20240626	182400	547927550	3960	3960	3960	3960	0
39	20240626	182300	547927550	3960	3960	3960	3960	0
40	20240626	182200	547927550	3960	3960	3960	3960	0
41	20240626	182100	547927550	3960	3960	3960	3960	0
42	20240626	182000	547927550	3960	3960	3960	3960	0
43	20240626	181900	547927550	3960	3960	3960	3960	0
44	20240626	181800	547927550	3960	3960	3960	3960	0
45	20240626	181700	547927550	3960	3960	3960	3960	0
46	20240626	181600	547927550	3960	3960	3960	3960	0
47	20240626	181500	547927550	3960	3960	3960	3960	0
48	20240626	181400	547927550	3960	3960	3960	3960	0
49	20240626	181300	547927550	3960	3960	3960	3960	0
50	20240626	181200	547927550	3960	3960	3960	3960	0
51	20240626	181100	547927550	3960	3960	3960	3960	0
52	20240626	181000	547927550	3960	3960	3960	3960	0
53	20240626	180900	547927550	3960	3960	3960	3960	0
54	20240626	180800	547927550	3960	3960	3960	3960	0
55	20240626	180700	547927550	3960	3960	3960	3960	0
56	20240626	180600	547927550	3960	3960	3960	3960	0
57	20240626	180500	547927550	3960	3960	3960	3960	0
58	20240626	180400	547927550	3960	3960	3960	3960	0
59	20240626	180300	547927550	3960	3960	3960	3960	0
60	20240626	180200	547927550	3960	3960	3960	3960	0
61	20240626	180100	547927550	3960	3960	3960	3960	0
62	20240626	180000	547927550	3960	3960	3960	3960	3185
63	20240626	175900	547927550	3960	3960	3960	3960	0
64	20240626	175800	547927550	3960	3960	3960	3960	0
65	20240626	175700	547927550	3960	3960	3960	3960	0
66	20240626	175600	547927550	3960	3960	3960	3960	0
67	20240626	175500	547927550	3960	3960	3960	3960	0
68	20240626	175400	547927550	3960	3960	3960	3960	0
69	20240626	175300	547927550	3960	3960	3960	3960	0
70	20240626	175200	547927550	3960	3960	3960	3960	0
71	20240626	175100	547927550	3960	3960	3960	3960	0
72	20240626	175000	547927550	3960	3960	3960	3960	0
73	20240626	174900	547927550	3960	3960	3960	3960	0
74	20240626	174800	547927550	3960	3960	3960	3960	0
75	20240626	174700	547927550	3960	3960	3960	3960	0
76	20240626	174600	547927550	3960	3960	3960	3960	0
77	20240626	174500	547927550	3960	3960	3960	3960	0
78	20240626	174400	547927550	3960	3960	3960	3960	0
79	20240626	174300	547927550	3960	3960	3960	3960	0
80	20240626	174200	547927550	3960	3960	3960	3960	0
81	20240626	174100	547927550	3960	3960	3960	3960	0
82	20240626	174000	547927550	3960	3960	3960	3960	0
83	20240626	173900	547927550	3960	3960	3960	3960	0
84	20240626	173800	547927550	3960	3960	3960	3960	0
85	20240626	173700	547927550	3960	3960	3960	3960	0
86	20240626	173600	547927550	3960	3960	3960	3960	0
87	20240626	173500	547927550	3960	3960	3960	3960	0
88	20240626	173400	547927550	3960	3960	3960	3960	0
89	20240626	173300	547927550	3960	3960	3960	3960	0
90	20240626	173200	547927550	3960	3960	3960	3960	0
91	20240626	173100	547927550	3960	3960	3960	3960	0
92	20240626	173000	547927550	3960	3960	3960	3960	3185
93	20240626	172900	547927550	3960	3960	3960	3960	0
94	20240626	172800	547927550	3960	3960	3960	3960	0
95	20240626	172700	547927550	3960	3960	3960	3960	0
96	20240626	172600	547927550	3960	3960	3960	3960	0
97	20240626	172500	547927550	3960	3960	3960	3960	0
98	20240626	172400	547927550	3960	3960	3960	3960	0
99	20240626	172300	547927550	3960	3960	3960	3960	0
100	20240626	172200	547927550	3960	3960	3960	3960	0
101	20240626	172100	547927550	3960	3960	3960	3960	0
102	20240626	172000	547927550	3960	3960	3960	3960	0
103	20240626	171900	547927550	3960	3960	3960	3960	0
104	20240626	171800	547927550	3960	3960	3960	3960	0
105	20240626	171700	547927550	3960	3960	3960	3960	0
106	20240626	171600	547927550	3960	3960	3960	3960	0
107	20240626	171500	547927550	3960	3960	3960	3960	0
108	20240626	171400	547927550	3960	3960	3960	3960	0
109	20240626	171300	547927550	3960	3960	3960	3960	0
110	20240626	171200	547927550	3960	3960	3960	3960	0
111	20240626	171100	547927550	3960	3960	3960	3960	0
112	20240626	171000	547927550	3960	3960	3960	3960	0
113	20240626	170900	547927550	3960	3960	3960	3960	0
114	20240626	170800	547927550	3960	3960	3960	3960	0
115	20240626	170700	547927550	3960	3960	3960	3960	0
116	20240626	170600	547927550	3960	3960	3960	3960	0
117	20240626	170500	547927550	3960	3960	3960	3960	0
118	20240626	170400	547927550	3960	3960	3960	3960	0
119	20240626	170300	547927550	3960	3960	3960	3960	0
120	20240626	170200	547927550	3960	3960	3960	3960	0
121	20240626	170100	547927550	3960	3960	3960	3960	0
122	20240626	170000	547927550	3960	3960	3960	3960	3185
123	20240626	165900	547927550	3960	3960	3960	3960	0
124	20240626	165800	547927550	3960	3960	3960	3960	0
125	20240626	165700	547927550	3960	3960	3960	3960	0
126	20240626	165600	547927550	3960	3960	3960	3960	0
127	20240626	165500	547927550	3960	3960	3960	3960	0
128	20240626	165400	547927550	3960	3960	3960	3960	0
129	20240626	165300	547927550	3960	3960	3960	3960	0
130	20240626	165200	547927550	3960	3960	3960	3960	0
131	20240626	165100	547927550	3960	3960	3960	3960	0
132	20240626	165000	547927550	3960	3960	3960	3960	0
133	20240626	164900	547927550	3960	3960	3960	3960	0
134	20240626	164800	547927550	3960	3960	3960	3960	0
135	20240626	164700	547927550	3960	3960	3960	3960	0
136	20240626	164600	547927550	3960	3960	3960	3960	0
137	20240626	164500	547927550	3960	3960	3960	3960	0
138	20240626	164400	547927550	3960	3960	3960	3960	0
139	20240626	164300	547927550	3960	3960	3960	3960	0
140	20240626	164200	547927550	3960	3960	3960	3960	0
141	20240626	164100	547927550	3960	3960	3960	3960	0
142	20240626	164000	547927550	3960	3960	3960	3960	0
143	20240626	163900	547927550	3960	3960	3960	3960	0
144	20240626	163800	547927550	3960	3960	3960	3960	0
145	20240626	163700	547927550	3960	3960	3960	3960	0
146	20240626	163600	547927550	3960	3960	3960	3960	0
147	20240626	163500	547927550	3960	3960	3960	3960	0
148	20240626	163400	547927550	3960	3960	3960	3960	0
149	20240626	163300	547927550	3960	3960	3960	3960	0
150	20240626	163200	547927550	3960	3960	3960	3960	0
151	20240626	163100	547927550	3960	3960	3960	3960	0
152	20240626	163000	547927550	3960	3960	3960	3960	3185
153	20240626	162900	547927550	3960	3960	3960	3960	0
154	20240626	162800	547927550	3960	3960	3960	3960	0
155	20240626	162700	547927550	3960	3960	3960	3960	0
156	20240626	162600	547927550	3960	3960	3960	3960	0
157	20240626	162500	547927550	3960	3960	3960	3960	0
158	20240626	162400	547927550	3960	3960	3960	3960	0
159	20240626	162300	547927550	3960	3960	3960	3960	0
160	20240626	162200	547927550	3960	3960	3960	3960	0
161	20240626	162100	547927550	3960	3960	3960	3960	0
162	20240626	162000	547927550	3960	3960	3960	3960	0
163	20240626	161900	547927550	3960	3960	3960	3960	0
164	20240626	161800	547927550	3960	3960	3960	3960	0
165	20240626	161700	547927550	3960	3960	3960	3960	0
166	20240626	161600	547927550	3960	3960	3960	3960	0
167	20240626	161500	547927550	3960	3960	3960	3960	0
168	20240626	161400	547927550	3960	3960	3960	3960	0
169	20240626	161300	547927550	3960	3960	3960	3960	0
170	20240626	161200	547927550	3960	3960	3960	3960	0
171	20240626	161100	547927550	3960	3960	3960	3960	0
172	20240626	161000	547927550	3960	3960	3960	3960	0
173	20240626	160900	547927550	3960	3960	3960	3960	0
174	20240626	160800	547927550	3960	3960	3960	3960	0
175	20240626	160700	547927550	3960	3960	3960	3960	0
176	20240626	160600	547927550	3960	3960	3960	3960	0
177	20240626	160500	547927550	3960	3960	3960	3960	0
178	20240626	160400	547927550	3960	3960	3960	3960	0
179	20240626	160300	547927550	3960	3960	3960	3960	0
180	20240626	160200	547927550	3960	3960	3960	3960	0
181	20240626	160100	547927550	3960	3960	3960	3960	0
182	20240626	160000	547927550	3960	3960	3960	3960	3185
183	20240626	155900	547927550	3960	3960	3960	3960	0
184	20240626	155800	547927550	3960	3960	3960	3960	0
185	20240626	155700	547927550	3960	3960	3960	3960	0
186	20240626	155600	547927550	3960	3960	3960	3960	0
187	20240626	155500	547927550	3960	3960	3960	3960	0
188	20240626	155400	547927550	3960	3960	3960	3960	0
189	20240626	155300	547927550	3960	3960	3960	3960	0
190	20240626	155200	547927550	3960	3960	3960	3960	0
191	20240626	155100	547927550	3960	3960	3960	3960	0
192	20240626	155000	547927550	3960	3960	3960	3960	0
193	20240626	154900	547927550	3960	3960	3960	3960	0
194	20240626	154800	547927550	3960	3960	3960	3960	0
195	20240626	154700	547927550	3960	3960	3960	3960	0
196	20240626	154600	547927550	3960	3960	3960	3960	0
197	20240626	154500	547927550	3960	3960	3960	3960	0
198	20240626	154400	547927550	3960	3960	3960	3960	0
199	20240626	154300	547927550	3960	3960	3960	3960	0
200	20240626	154200	547927550	3960	3960	3960	3960	0
201	20240626	154100	547927550	3960	3960	3960	3960	0
202	20240626	154000	547927550	3960	3960	3960	3960	0
203	20240626	153900	547927550	3960	3960	3960	3960	0
204	20240626	153800	547927550	3960	3960	3960	3960	0
205	20240626	153700	547927550	3960	3960	3960	3960	0
206	20240626	153600	547927550	3960	3960	3960	3960	0
207	20240626	153500	547927550	3960	3960	3960	3960	0
208	20240626	153400	547927550	3960	3960	3960	3960	0
209	20240626	153300	547927550	3960	3960	3960	3960	0
210	20240626	153200	547927550	3960	3960	3960	3960	0
211	20240626	153100	547927550	3960	3960	3960	3960	0
212	20240626	153000	547927550	3960	3960	3960	3960	6370
213	20240626	152900	535314950	3960	3960	3960	3960	0
214	20240626	152800	535314950	3960	3960	3960	3960	0
215	20240626	152700	535314950	3960	3960	3960	3960	0
216	20240626	152600	535314950	3960	3960	3960	3960	0
217	20240626	152500	535314950	3960	3960	3960	3960	0
218	20240626	152400	535314950	3960	3960	3960	3960	0
219	20240626	152300	535314950	3960	3960	3960	3960	0
220	20240626	152200	535314950	3960	3960	3960	3960	0
221	20240626	152100	535314950	3960	3960	3960	3960	0
222	20240626	152000	535314950	3960	3960	3960	3960	0
223	20240626	151900	535314950	3960	3960	3960	3960	4
224	20240626	151800	535299110	3955	3960	3960	3950	1067
225	20240626	151700	531084175	3960	3960	3960	3960	121
226	20240626	151600	530605015	3960	3950	3960	3950	2
227	20240626	151500	530597105	3950	3950	3960	3950	176
228	20240626	151400	529901895	3950	3955	3960	3950	117
229	20240626	151300	529439160	3960	3960	3965	3960	168
230	20240626	151200	528773875	3965	3965	3965	3965	0
231	20240626	151100	528773875	3965	3965	3965	3965	2
232	20240626	151000	528765945	3960	3950	3960	3950	6000
233	20240626	150900	505035945	3960	3960	3960	3960	1
234	20240626	150800	505031985	3960	3960	3960	3960	0
235	20240626	150700	505031985	3960	3960	3960	3960	205
236	20240626	150600	504220185	3955	3955	3955	3955	11
237	20240626	150500	504176680	3960	3950	3960	3950	151
238	20240626	150400	503579720	3955	3955	3955	3955	25
239	20240626	150300	503480845	3950	3950	3950	3950	0
240	20240626	150200	503480845	3950	3950	3950	3950	240
241	20240626	150100	502532845	3950	3955	3955	3950	276
242	20240626	150000	501442115	3955	3955	3955	3955	0
243	20240626	145900	501442115	3955	3955	3955	3955	97
244	20240626	145800	501058480	3955	3955	3955	3955	0
245	20240626	145700	501058480	3955	3955	3955	3955	393
246	20240626	145600	499504165	3955	3955	3955	3955	0
247	20240626	145500	499504165	3955	3960	3960	3955	145
248	20240626	145400	498930685	3950	3950	3950	3950	10
249	20240626	145300	498891185	3950	3950	3950	3950	0
250	20240626	145200	498891185	3950	3950	3950	3950	1350
251	20240626	145100	493558685	3950	3950	3950	3950	2149
252	20240626	145000	485070135	3950	3955	3955	3950	2205
253	20240626	144900	476360095	3955	3955	3955	3955	550
254	20240626	144800	474184845	3950	3950	3950	3950	0
255	20240626	144700	474184845	3950	3950	3950	3950	0
256	20240626	144600	474184845	3950	3950	3950	3950	258
257	20240626	144500	473165745	3960	3960	3960	3960	100
258	20240626	144400	472769745	3960	3960	3960	3960	0
259	20240626	144300	472769745	3960	3960	3960	3960	1
260	20240626	144200	472765785	3960	3960	3960	3960	50
261	20240626	144100	472567785	3960	3960	3960	3960	0
262	20240626	144000	472567785	3960	3960	3960	3960	0
263	20240626	143900	472567785	3960	3960	3960	3960	253
264	20240626	143800	471565905	3950	3950	3950	3950	180
265	20240626	143700	470854905	3950	3950	3950	3950	100
266	20240626	143600	470459905	3960	3960	3960	3960	0
267	20240626	143500	470459905	3960	3950	3960	3950	31
268	20240626	143400	470337445	3950	3950	3950	3950	0
269	20240626	143300	470337445	3950	3950	3950	3950	1010
270	20240626	143200	466347945	3955	3955	3955	3950	1620
271	20240626	143100	459947905	3955	3955	3955	3955	0
272	20240626	143000	459947905	3955	3955	3955	3955	0
273	20240626	142900	459947905	3955	3955	3955	3955	500
274	20240626	142800	457970405	3960	3960	3960	3960	0
275	20240626	142700	457970405	3960	3955	3960	3955	225
276	20240626	142600	457080505	3955	3955	3955	3955	0
277	20240626	142500	457080505	3955	3955	3955	3955	0
278	20240626	142400	457080505	3955	3955	3955	3955	51
279	20240626	142300	456878800	3955	3955	3955	3955	0
280	20240626	142200	456878800	3955	3955	3955	3955	0
281	20240626	142100	456878800	3955	3955	3955	3955	12
282	20240626	142000	456831340	3955	3955	3955	3955	198
283	20240626	141900	456048250	3955	3955	3955	3955	190
284	20240626	141800	455296800	3955	3955	3955	3955	145
285	20240626	141700	454723325	3950	3950	3950	3950	0
286	20240626	141600	454723325	3950	3950	3950	3950	100
287	20240626	141500	454328325	3950	3950	3950	3950	20
288	20240626	141400	454249325	3950	3950	3950	3950	100
289	20240626	141300	453854325	3950	3950	3950	3950	0
290	20240626	141200	453854325	3950	3950	3950	3950	0
291	20240626	141100	453854325	3950	3950	3950	3950	0
292	20240626	141000	453854325	3950	3950	3950	3950	3696
293	20240626	140900	439255125	3950	3950	3950	3950	25
294	20240626	140800	439156375	3955	3955	3955	3955	200
295	20240626	140700	438365375	3960	3960	3960	3960	0
296	20240626	140600	438365375	3960	3960	3960	3960	0
297	20240626	140500	438365375	3960	3955	3960	3955	1001
298	20240626	140400	434405415	3955	3955	3955	3955	1022
299	20240626	140300	430363405	3950	3950	3950	3950	0
300	20240626	140200	430363405	3950	3950	3955	3950	33
301	20240626	140100	430233050	3950	3950	3950	3950	10
302	20240626	140000	430193550	3950	3950	3950	3950	513
303	20240626	135900	428167200	3950	3950	3950	3950	10
304	20240626	135800	428127700	3950	3950	3950	3950	29
305	20240626	135700	428013150	3950	3950	3950	3950	3359
306	20240626	135600	414745100	3950	3950	3950	3950	1000
307	20240626	135500	410795100	3950	3950	3950	3950	110
308	20240626	135400	410360600	3950	3950	3950	3950	0
309	20240626	135300	410360600	3950	3950	3950	3950	93
310	20240626	135200	409993250	3955	3955	3955	3955	1
311	20240626	135100	409989295	3955	3955	3955	3955	0
312	20240626	135000	409989295	3955	3950	3955	3950	390
313	20240626	134900	408448110	3955	3950	3955	3950	378
314	20240626	134800	406954380	3960	3960	3960	3960	0
315	20240626	134700	406954380	3960	3955	3960	3955	11
316	20240626	134600	406910870	3950	3950	3950	3950	0
317	20240626	134500	406910870	3950	3950	3950	3950	301
318	20240626	134400	405721920	3950	3950	3950	3950	274
319	20240626	134300	404639620	3950	3950	3950	3950	3
320	20240626	134200	404627770	3955	3955	3955	3955	0
321	20240626	134100	404627770	3955	3955	3955	3955	0
322	20240626	134000	404627770	3955	3955	3955	3955	0
323	20240626	133900	404627770	3955	3955	3955	3955	0
324	20240626	133800	404627770	3955	3955	3955	3955	0
325	20240626	133700	404627770	3955	3955	3955	3950	1252
326	20240626	133600	399681110	3955	3955	3955	3955	0
327	20240626	133500	399681110	3955	3955	3955	3955	0
328	20240626	133400	399681110	3955	3955	3955	3955	55
329	20240626	133300	399463585	3950	3950	3950	3950	0
330	20240626	133200	399463585	3950	3955	3955	3950	4711
331	20240626	133100	380855130	3960	3960	3960	3960	1
332	20240626	133000	380851170	3945	3945	3945	3945	1511
333	20240626	132900	374890275	3950	3950	3950	3950	7935
334	20240626	132800	343547025	3950	3950	3950	3950	0
335	20240626	132700	343547025	3950	3950	3950	3950	0
336	20240626	132600	343547025	3950	3950	3950	3950	0
337	20240626	132500	343547025	3950	3955	3955	3950	50
338	20240626	132400	343349520	3960	3960	3960	3960	1
339	20240626	132300	343345560	3955	3955	3955	3955	1
340	20240626	132200	343341605	3950	3950	3950	3950	0
341	20240626	132100	343341605	3950	3950	3950	3950	300
342	20240626	132000	342156605	3950	3950	3950	3950	101
343	20240626	131900	341757655	3950	3950	3950	3950	0
344	20240626	131800	341757655	3950	3955	3955	3950	28
345	20240626	131700	341647045	3950	3950	3950	3950	0
346	20240626	131600	341647045	3950	3955	3960	3950	11387
347	20240626	131500	296659415	3960	3960	3960	3960	0
348	20240626	131400	296659415	3960	3960	3960	3960	0
349	20240626	131300	296659415	3960	3960	3960	3960	0
350	20240626	131200	296659415	3960	3960	3960	3960	13
351	20240626	131100	296607935	3960	3960	3960	3960	6
352	20240626	131000	296584175	3955	3955	3955	3955	0
353	20240626	130900	296584175	3955	3955	3955	3955	0
354	20240626	130800	296584175	3955	3955	3955	3955	0
355	20240626	130700	296584175	3955	3955	3955	3955	170
356	20240626	130600	295911825	3955	3955	3955	3955	3
357	20240626	130500	295899960	3955	3955	3955	3955	0
358	20240626	130400	295899960	3955	3955	3955	3955	0
359	20240626	130300	295899960	3955	3955	3955	3955	0
360	20240626	130200	295899960	3955	3955	3955	3955	0
361	20240626	130100	295899960	3955	3955	3955	3955	10
362	20240626	130000	295860410	3955	3955	3955	3955	110
363	20240626	125900	295425360	3955	3960	3960	3955	8
364	20240626	125800	295393700	3960	3960	3960	3960	0
365	20240626	125700	295393700	3960	3955	3960	3955	188
366	20240626	125600	294650150	3955	3955	3955	3955	0
367	20240626	125500	294650150	3955	3955	3955	3955	10
368	20240626	125400	294610600	3955	3955	3955	3955	0
369	20240626	125300	294610600	3955	3955	3955	3955	120
370	20240626	125200	294136000	3960	3960	3960	3960	126
371	20240626	125100	293637040	3960	3960	3960	3960	0
372	20240626	125000	293637040	3960	3960	3960	3960	25
373	20240626	124900	293538040	3960	3960	3960	3960	0
374	20240626	124800	293538040	3960	3960	3960	3960	1
375	20240626	124700	293534080	3950	3950	3950	3950	0
376	20240626	124600	293534080	3950	3955	3955	3950	2132
377	20240626	124500	285108330	3960	3960	3960	3960	60
378	20240626	124400	284870730	3960	3960	3960	3960	0
379	20240626	124300	284870730	3960	3960	3960	3960	1
380	20240626	124200	284866770	3955	3955	3955	3955	0
381	20240626	124100	284866770	3955	3955	3955	3955	1
382	20240626	124000	284862815	3960	3960	3960	3960	30
383	20240626	123900	284744015	3960	3960	3960	3960	0
384	20240626	123800	284744015	3960	3960	3960	3960	0
385	20240626	123700	284744015	3960	3960	3960	3960	25
386	20240626	123600	284645015	3960	3960	3960	3960	52
387	20240626	123500	284439095	3955	3955	3955	3955	0
388	20240626	123400	284439095	3955	3955	3955	3955	4
389	20240626	123300	284423275	3955	3955	3955	3955	7
390	20240626	123200	284395590	3955	3955	3955	3955	0
391	20240626	123100	284395590	3955	3955	3955	3955	478
392	20240626	123000	282505100	3955	3955	3955	3950	409
393	20240626	122900	280889005	3955	3955	3955	3955	700
394	20240626	122800	278120505	3960	3950	3960	3950	770
395	20240626	122700	275078995	3955	3955	3955	3955	50
396	20240626	122600	274881245	3955	3955	3955	3955	0
397	20240626	122500	274881245	3955	3955	3955	3955	500
398	20240626	122400	272903745	3960	3960	3960	3960	5
399	20240626	122300	272883945	3960	3960	3960	3960	0
400	20240626	122200	272883945	3960	3960	3960	3960	83
401	20240626	122100	272555265	3960	3955	3960	3955	16
402	20240626	122000	272491980	3955	3955	3955	3955	100
403	20240626	121900	272096480	3960	3960	3960	3960	253
404	20240626	121800	271094600	3960	3960	3960	3960	50
405	20240626	121700	270896600	3960	3960	3960	3960	0
406	20240626	121600	270896600	3960	3960	3960	3960	126
407	20240626	121500	270397640	3960	3960	3960	3960	10
408	20240626	121400	270358040	3960	3965	3965	3960	253
409	20240626	121300	269356155	3960	3960	3965	3960	253
410	20240626	121200	268354270	3960	3960	3960	3960	127
411	20240626	121100	267851350	3950	3950	3950	3950	2000
412	20240626	121000	259951350	3960	3960	3960	3960	0
413	20240626	120900	259951350	3960	3960	3960	3960	0
414	20240626	120800	259951350	3960	3960	3960	3960	0
415	20240626	120700	259951350	3960	3960	3960	3960	0
416	20240626	120600	259951350	3960	3960	3960	3960	1
417	20240626	120500	259947390	3950	3950	3950	3950	2100
418	20240626	120400	251652390	3960	3960	3960	3960	0
419	20240626	120300	251652390	3960	3960	3960	3960	0
420	20240626	120200	251652390	3960	3960	3960	3960	5
421	20240626	120100	251632590	3950	3950	3950	3950	0
422	20240626	120000	251632590	3950	3960	3960	3950	2001
423	20240626	115900	243728625	3950	3955	3955	3950	222
424	20240626	115800	242851700	3950	3950	3950	3950	200
425	20240626	115700	242061700	3955	3955	3955	3955	7
426	20240626	115600	242034015	3955	3955	3955	3955	2386
427	20240626	115500	232597385	3955	3955	3960	3955	1373
428	20240626	115400	227167165	3960	3960	3960	3960	30
429	20240626	115300	227048365	3960	3960	3960	3960	5
430	20240626	115200	227028565	3965	3965	3965	3965	0
431	20240626	115100	227028565	3965	3955	3965	3955	13
432	20240626	115000	226977140	3955	3955	3955	3955	3
433	20240626	114900	226965275	3955	3955	3955	3955	1500
434	20240626	114800	221032775	3970	3970	3970	3970	2
435	20240626	114700	221024835	3960	3960	3960	3960	515
436	20240626	114600	218985435	3960	3960	3960	3960	0
437	20240626	114500	218985435	3960	3960	3960	3960	0
438	20240626	114400	218985435	3960	3960	3960	3960	36
439	20240626	114300	218842875	3960	3960	3960	3960	50
440	20240626	114200	218644875	3960	3965	3970	3960	516
441	20240626	114100	216601500	3970	3965	3970	3965	93
442	20240626	114000	216232750	3965	3965	3965	3965	540
443	20240626	113900	214091650	3965	3965	3965	3965	0
444	20240626	113800	214091650	3965	3965	3965	3965	0
445	20240626	113700	214091650	3965	3965	3965	3965	1
446	20240626	113600	214087685	3965	3965	3965	3965	0
447	20240626	113500	214087685	3965	3965	3965	3965	1
448	20240626	113400	214083720	3960	3960	3960	3960	26
449	20240626	113300	213980760	3965	3960	3965	3960	299
450	20240626	113200	212796715	3960	3960	3960	3960	0
451	20240626	113100	212796715	3960	3960	3960	3960	0
452	20240626	113000	212796715	3960	3960	3960	3960	124
453	20240626	112900	212305675	3965	3965	3965	3965	0
454	20240626	112800	212305675	3965	3965	3965	3965	0
455	20240626	112700	212305675	3965	3965	3965	3965	2
456	20240626	112600	212297745	3955	3960	3960	3955	59
457	20240626	112500	212064230	3960	3960	3960	3960	0
458	20240626	112400	212064230	3960	3960	3960	3960	0
459	20240626	112300	212064230	3960	3965	3965	3960	64
460	20240626	112200	211810600	3965	3960	3965	3960	598
461	20240626	112100	209442515	3965	3965	3965	3965	0
462	20240626	112000	209442515	3965	3960	3965	3960	4
463	20240626	111900	209426670	3955	3955	3955	3955	160
464	20240626	111800	208793870	3955	3960	3960	3955	20
465	20240626	111700	208714720	3965	3960	3965	3960	401
466	20240626	111600	207125035	3960	3960	3960	3960	0
467	20240626	111500	207125035	3960	3960	3960	3960	101
468	20240626	111400	206725075	3965	3965	3965	3965	13
469	20240626	111300	206673530	3960	3960	3960	3960	222
470	20240626	111200	205794410	3960	3960	3960	3960	0
471	20240626	111100	205794410	3960	3960	3960	3960	349
472	20240626	111000	204412370	3965	3965	3965	3965	0
473	20240626	110900	204412370	3965	3965	3965	3965	0
474	20240626	110800	204412370	3965	3965	3965	3965	5
475	20240626	110700	204392545	3965	3960	3965	3960	24
476	20240626	110600	204297500	3960	3960	3960	3960	0
477	20240626	110500	204297500	3960	3960	3960	3960	992
478	20240626	110400	200369180	3960	3960	3960	3960	0
479	20240626	110300	200369180	3960	3960	3960	3960	0
480	20240626	110200	200369180	3960	3960	3960	3960	0
481	20240626	110100	200369180	3960	3960	3960	3960	20
482	20240626	110000	200289980	3960	3955	3960	3955	314
483	20240626	105900	199048105	3960	3960	3960	3960	0
484	20240626	105800	199048105	3960	3955	3960	3955	2
485	20240626	105700	199040190	3960	3960	3960	3960	0
486	20240626	105600	199040190	3960	3960	3960	3960	0
487	20240626	105500	199040190	3960	3960	3960	3960	0
488	20240626	105400	199040190	3960	3955	3960	3955	1003
489	20240626	105300	195073310	3960	3960	3960	3960	0
490	20240626	105200	195073310	3960	3960	3960	3960	0
491	20240626	105100	195073310	3960	3960	3960	3960	0
492	20240626	105000	195073310	3960	3960	3960	3960	0
493	20240626	104900	195073310	3960	3960	3960	3960	0
494	20240626	104800	195073310	3960	3960	3960	3960	3
495	20240626	104700	195061430	3955	3955	3955	3955	56
496	20240626	104600	194839950	3960	3960	3960	3960	0
497	20240626	104500	194839950	3960	3960	3960	3960	20
498	20240626	104400	194760750	3960	3960	3960	3960	0
499	20240626	104300	194760750	3960	3960	3960	3960	30
500	20240626	104200	194641950	3960	3960	3960	3960	0
501	20240626	104100	194641950	3960	3955	3960	3955	5
502	20240626	104000	194622170	3950	3955	3955	3950	200
503	20240626	103900	193832045	3955	3955	3955	3955	100
504	20240626	103800	193436545	3955	3955	3955	3955	39
505	20240626	103700	193282300	3955	3955	3955	3955	0
506	20240626	103600	193282300	3955	3955	3955	3955	101
507	20240626	103500	192882845	3955	3955	3955	3955	5
508	20240626	103400	192863070	3955	3955	3955	3955	95
509	20240626	103300	192487345	3955	3955	3955	3955	100
510	20240626	103200	192091845	3960	3960	3960	3960	3
511	20240626	103100	192079965	3955	3955	3955	3955	0
512	20240626	103000	192079965	3955	3955	3955	3955	21
513	20240626	102900	191996910	3955	3960	3960	3955	1748
514	20240626	102800	185083350	3955	3955	3955	3955	0
515	20240626	102700	185083350	3955	3955	3955	3955	179
516	20240626	102600	184375405	3955	3955	3955	3955	1873
517	20240626	102500	176967690	3955	3960	3960	3955	2
518	20240626	102400	176959775	3955	3955	3955	3955	0
519	20240626	102300	176959775	3955	3955	3955	3955	0
520	20240626	102200	176959775	3955	3955	3955	3955	0
521	20240626	102100	176959775	3955	3955	3955	3955	0
522	20240626	102000	176959775	3955	3955	3955	3955	3
523	20240626	101900	176947910	3960	3960	3960	3960	1
524	20240626	101800	176943950	3965	3965	3965	3965	1
525	20240626	101700	176939985	3955	3965	3965	3955	303
526	20240626	101600	175741600	3965	3965	3965	3965	1
527	20240626	101500	175737635	3950	3955	3965	3950	886
528	20240626	101400	172235470	3955	3955	3955	3955	0
529	20240626	101300	172235470	3955	3965	3965	3955	82
530	20240626	101200	171911140	3955	3955	3955	3955	1
531	20240626	101100	171907185	3960	3960	3960	3960	100
532	20240626	101000	171511185	3960	3960	3960	3960	0
533	20240626	100900	171511185	3960	3960	3960	3960	10
534	20240626	100800	171471585	3965	3960	3965	3950	2167
535	20240626	100700	162904265	3965	3965	3965	3965	0
536	20240626	100600	162904265	3965	3965	3965	3965	1
537	20240626	100500	162900300	3960	3960	3960	3960	601
538	20240626	100400	160520340	3955	3955	3955	3955	5
539	20240626	100300	160500565	3960	3960	3960	3960	10
540	20240626	100200	160460965	3955	3960	3960	3955	81
541	20240626	100100	160140455	3960	3965	3965	3960	21
542	20240626	100000	160057220	3965	3965	3965	3960	10
543	20240626	095900	160017585	3965	3960	3965	3960	54
544	20240626	095800	159803725	3965	3965	3965	3965	0
545	20240626	095700	159803725	3965	3965	3965	3965	1
546	20240626	095600	159799760	3965	3960	3965	3960	92
547	20240626	095500	159435035	3960	3955	3960	3955	139
548	20240626	095400	158885195	3960	3960	3960	3960	69
549	20240626	095300	158611955	3960	3960	3960	3960	1
550	20240626	095200	158607995	3950	3955	3955	3950	1790
551	20240626	095100	151537345	3965	3950	3965	3950	1753
552	20240626	095000	144612980	3965	3965	3965	3965	1
553	20240626	094900	144609015	3965	3965	3965	3965	82
554	20240626	094800	144283885	3965	3955	3965	3945	2650
555	20240626	094700	133820960	3965	3965	3965	3960	8
556	20240626	094600	133789270	3955	3955	3965	3955	230
557	20240626	094500	132879500	3965	3965	3965	3965	2
558	20240626	094400	132871570	3965	3965	3965	3965	0
559	20240626	094300	132871570	3965	3965	3965	3965	0
560	20240626	094200	132871570	3965	3970	3970	3945	2156
561	20240626	094100	124360535	3950	3960	3975	3950	8379
562	20240626	094000	91245050	3960	3975	3975	3960	1459
563	20240626	093900	85467395	3975	3975	3975	3975	6
564	20240626	093800	85443545	3975	3975	3975	3975	1
565	20240626	093700	85439570	3970	3975	3975	3970	29
566	20240626	093600	85324315	3975	3975	3975	3975	30
567	20240626	093500	85205065	3975	3975	3975	3975	1
568	20240626	093400	85201090	3960	3960	3960	3960	216
569	20240626	093300	84345730	3975	3965	3975	3965	32
570	20240626	093200	84218840	3975	3975	3975	3975	22
571	20240626	093100	84131390	3975	3975	3975	3975	0
572	20240626	093000	84131390	3975	3975	3975	3975	1
573	20240626	092900	84127415	3970	3970	3970	3970	328
574	20240626	092800	82825255	3975	3975	3975	3975	10
575	20240626	092700	82785505	3975	3965	3975	3960	5
576	20240626	092600	82765670	3975	3975	3975	3975	0
577	20240626	092500	82765670	3975	3960	3975	3955	101
578	20240626	092400	82366190	3955	3965	3965	3955	511
579	20240626	092300	80345090	3965	3960	3965	3960	35
580	20240626	092200	80206485	3955	3965	3965	3955	456
581	20240626	092100	78401780	3965	3975	3975	3965	113
582	20240626	092000	77952615	3955	3960	3975	3955	4336
583	20240626	091900	60803710	3955	3960	3960	3955	100
584	20240626	091800	60407955	3975	3970	3975	3955	2114
585	20240626	091700	52012085	3955	3970	3970	3955	2
586	20240626	091600	52004160	3970	3955	3970	3950	5639
587	20240626	091500	29713270	3960	3965	3965	3960	713
588	20240626	091400	26889770	3970	3970	3970	3970	50
589	20240626	091300	26691270	3970	3970	3975	3970	12
590	20240626	091200	26643625	3955	3970	3970	3955	1937
591	20240626	091100	18975140	3975	3970	3975	3970	610
592	20240626	091000	16553435	3970	3970	3970	3960	487
593	20240626	090900	14624895	3960	3965	3965	3960	507
594	20240626	090800	12617160	3975	3965	3975	3960	608
595	20240626	090700	10202190	3975	3975	3975	3975	1
596	20240626	090600	10198215	3960	3960	3960	3960	1
597	20240626	090500	10194255	3965	3975	3975	3965	456
598	20240626	090400	8384205	3975	3975	3975	3975	1
599	20240626	090300	8380230	3975	3975	3975	3975	211
600	20240626	090200	7541505	3965	3965	3975	3965	22
601	20240626	090100	7454265	3975	3975	3975	3975	0
602	20240626	090000	7454265	3975	3960	3975	3960	1878