KissMeData/032350/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191500	3112696020	9650	9650	9650	9650	2332
3	20240626	191400	3112696020	9650	9650	9650	9650	0
4	20240626	191300	3112696020	9650	9650	9650	9650	0
5	20240626	191200	3112696020	9650	9650	9650	9650	0
6	20240626	191100	3112696020	9650	9650	9650	9650	0
7	20240626	191000	3112696020	9650	9650	9650	9650	0
8	20240626	190900	3112696020	9650	9650	9650	9650	0
9	20240626	190800	3112696020	9650	9650	9650	9650	0
10	20240626	190700	3112696020	9650	9650	9650	9650	0
11	20240626	190600	3112696020	9650	9650	9650	9650	0
12	20240626	190500	3112696020	9650	9650	9650	9650	0
13	20240626	190400	3112696020	9650	9650	9650	9650	0
14	20240626	190300	3112696020	9650	9650	9650	9650	0
15	20240626	190200	3112696020	9650	9650	9650	9650	0
16	20240626	190100	3112696020	9650	9650	9650	9650	0
17	20240626	190000	3112696020	9650	9650	9650	9650	0
18	20240626	185900	3112696020	9650	9650	9650	9650	0
19	20240626	185800	3112696020	9650	9650	9650	9650	0
20	20240626	185700	3112696020	9650	9650	9650	9650	0
21	20240626	185600	3112696020	9650	9650	9650	9650	0
22	20240626	185500	3112696020	9650	9650	9650	9650	0
23	20240626	185400	3112696020	9650	9650	9650	9650	0
24	20240626	185300	3112696020	9650	9650	9650	9650	0
25	20240626	185200	3112696020	9650	9650	9650	9650	0
26	20240626	185100	3112696020	9650	9650	9650	9650	0
27	20240626	185000	3112696020	9650	9650	9650	9650	0
28	20240626	184900	3112696020	9650	9650	9650	9650	0
29	20240626	184800	3112696020	9650	9650	9650	9650	0
30	20240626	184700	3112696020	9650	9650	9650	9650	0
31	20240626	184600	3112696020	9650	9650	9650	9650	0
32	20240626	184500	3112696020	9650	9650	9650	9650	2332
33	20240626	184400	3112696020	9650	9650	9650	9650	0
34	20240626	184300	3112696020	9650	9650	9650	9650	0
35	20240626	184200	3112696020	9650	9650	9650	9650	0
36	20240626	184100	3112696020	9650	9650	9650	9650	0
37	20240626	184000	3112696020	9650	9650	9650	9650	0
38	20240626	183900	3112696020	9650	9650	9650	9650	0
39	20240626	183800	3112696020	9650	9650	9650	9650	0
40	20240626	183700	3112696020	9650	9650	9650	9650	0
41	20240626	183600	3112696020	9650	9650	9650	9650	0
42	20240626	183500	3112696020	9650	9650	9650	9650	0
43	20240626	183400	3112696020	9650	9650	9650	9650	0
44	20240626	183300	3112696020	9650	9650	9650	9650	0
45	20240626	183200	3112696020	9650	9650	9650	9650	0
46	20240626	183100	3112696020	9650	9650	9650	9650	0
47	20240626	183000	3112696020	9650	9650	9650	9650	0
48	20240626	182900	3112696020	9650	9650	9650	9650	0
49	20240626	182800	3112696020	9650	9650	9650	9650	0
50	20240626	182700	3112696020	9650	9650	9650	9650	0
51	20240626	182600	3112696020	9650	9650	9650	9650	0
52	20240626	182500	3112696020	9650	9650	9650	9650	0
53	20240626	182400	3112696020	9650	9650	9650	9650	0
54	20240626	182300	3112696020	9650	9650	9650	9650	0
55	20240626	182200	3112696020	9650	9650	9650	9650	0
56	20240626	182100	3112696020	9650	9650	9650	9650	0
57	20240626	182000	3112696020	9650	9650	9650	9650	0
58	20240626	181900	3112696020	9650	9650	9650	9650	0
59	20240626	181800	3112696020	9650	9650	9650	9650	0
60	20240626	181700	3112696020	9650	9650	9650	9650	0
61	20240626	181600	3112696020	9650	9650	9650	9650	0
62	20240626	181500	3112696020	9650	9650	9650	9650	2332
63	20240626	181400	3112696020	9650	9650	9650	9650	0
64	20240626	181300	3112696020	9650	9650	9650	9650	0
65	20240626	181200	3112696020	9650	9650	9650	9650	0
66	20240626	181100	3112696020	9650	9650	9650	9650	0
67	20240626	181000	3112696020	9650	9650	9650	9650	0
68	20240626	180900	3112696020	9650	9650	9650	9650	0
69	20240626	180800	3112696020	9650	9650	9650	9650	0
70	20240626	180700	3112696020	9650	9650	9650	9650	0
71	20240626	180600	3112696020	9650	9650	9650	9650	0
72	20240626	180500	3112696020	9650	9650	9650	9650	0
73	20240626	180400	3112696020	9650	9650	9650	9650	0
74	20240626	180300	3112696020	9650	9650	9650	9650	0
75	20240626	180200	3112696020	9650	9650	9650	9650	0
76	20240626	180100	3112696020	9650	9650	9650	9650	0
77	20240626	180000	3112696020	9650	9650	9650	9650	0
78	20240626	175900	3112696020	9650	9650	9650	9650	0
79	20240626	175800	3112696020	9650	9650	9650	9650	0
80	20240626	175700	3112696020	9650	9650	9650	9650	0
81	20240626	175600	3112696020	9650	9650	9650	9650	0
82	20240626	175500	3112696020	9650	9650	9650	9650	0
83	20240626	175400	3112696020	9650	9650	9650	9650	0
84	20240626	175300	3112696020	9650	9650	9650	9650	0
85	20240626	175200	3112696020	9650	9650	9650	9650	0
86	20240626	175100	3112696020	9650	9650	9650	9650	0
87	20240626	175000	3112696020	9650	9650	9650	9650	0
88	20240626	174900	3112696020	9650	9650	9650	9650	0
89	20240626	174800	3112696020	9650	9650	9650	9650	0
90	20240626	174700	3112696020	9650	9650	9650	9650	0
91	20240626	174600	3112696020	9650	9650	9650	9650	0
92	20240626	174500	3112696020	9650	9650	9650	9650	2332
93	20240626	174400	3112696020	9650	9650	9650	9650	0
94	20240626	174300	3112696020	9650	9650	9650	9650	0
95	20240626	174200	3112696020	9650	9650	9650	9650	0
96	20240626	174100	3112696020	9650	9650	9650	9650	0
97	20240626	174000	3112696020	9650	9650	9650	9650	0
98	20240626	173900	3112696020	9650	9650	9650	9650	0
99	20240626	173800	3112696020	9650	9650	9650	9650	0
100	20240626	173700	3112696020	9650	9650	9650	9650	0
101	20240626	173600	3112696020	9650	9650	9650	9650	0
102	20240626	173500	3112696020	9650	9650	9650	9650	0
103	20240626	173400	3112696020	9650	9650	9650	9650	0
104	20240626	173300	3112696020	9650	9650	9650	9650	0
105	20240626	173200	3112696020	9650	9650	9650	9650	0
106	20240626	173100	3112696020	9650	9650	9650	9650	0
107	20240626	173000	3112696020	9650	9650	9650	9650	0
108	20240626	172900	3112696020	9650	9650	9650	9650	0
109	20240626	172800	3112696020	9650	9650	9650	9650	0
110	20240626	172700	3112696020	9650	9650	9650	9650	0
111	20240626	172600	3112696020	9650	9650	9650	9650	0
112	20240626	172500	3112696020	9650	9650	9650	9650	0
113	20240626	172400	3112696020	9650	9650	9650	9650	0
114	20240626	172300	3112696020	9650	9650	9650	9650	0
115	20240626	172200	3112696020	9650	9650	9650	9650	0
116	20240626	172100	3112696020	9650	9650	9650	9650	0
117	20240626	172000	3112696020	9650	9650	9650	9650	0
118	20240626	171900	3112696020	9650	9650	9650	9650	0
119	20240626	171800	3112696020	9650	9650	9650	9650	0
120	20240626	171700	3112696020	9650	9650	9650	9650	0
121	20240626	171600	3112696020	9650	9650	9650	9650	0
122	20240626	171500	3112696020	9650	9650	9650	9650	2332
123	20240626	171400	3112696020	9650	9650	9650	9650	0
124	20240626	171300	3112696020	9650	9650	9650	9650	0
125	20240626	171200	3112696020	9650	9650	9650	9650	0
126	20240626	171100	3112696020	9650	9650	9650	9650	0
127	20240626	171000	3112696020	9650	9650	9650	9650	0
128	20240626	170900	3112696020	9650	9650	9650	9650	0
129	20240626	170800	3112696020	9650	9650	9650	9650	0
130	20240626	170700	3112696020	9650	9650	9650	9650	0
131	20240626	170600	3112696020	9650	9650	9650	9650	0
132	20240626	170500	3112696020	9650	9650	9650	9650	0
133	20240626	170400	3112696020	9650	9650	9650	9650	0
134	20240626	170300	3112696020	9650	9650	9650	9650	0
135	20240626	170200	3112696020	9650	9650	9650	9650	0
136	20240626	170100	3112696020	9650	9650	9650	9650	0
137	20240626	170000	3112696020	9650	9650	9650	9650	0
138	20240626	165900	3112696020	9650	9650	9650	9650	0
139	20240626	165800	3112696020	9650	9650	9650	9650	0
140	20240626	165700	3112696020	9650	9650	9650	9650	0
141	20240626	165600	3112696020	9650	9650	9650	9650	0
142	20240626	165500	3112696020	9650	9650	9650	9650	0
143	20240626	165400	3112696020	9650	9650	9650	9650	0
144	20240626	165300	3112696020	9650	9650	9650	9650	0
145	20240626	165200	3112696020	9650	9650	9650	9650	0
146	20240626	165100	3112696020	9650	9650	9650	9650	0
147	20240626	165000	3112696020	9650	9650	9650	9650	0
148	20240626	164900	3112696020	9650	9650	9650	9650	0
149	20240626	164800	3112696020	9650	9650	9650	9650	0
150	20240626	164700	3112696020	9650	9650	9650	9650	0
151	20240626	164600	3112696020	9650	9650	9650	9650	0
152	20240626	164500	3112696020	9650	9650	9650	9650	2332
153	20240626	164400	3112696020	9650	9650	9650	9650	0
154	20240626	164300	3112696020	9650	9650	9650	9650	0
155	20240626	164200	3112696020	9650	9650	9650	9650	0
156	20240626	164100	3112696020	9650	9650	9650	9650	0
157	20240626	164000	3112696020	9650	9650	9650	9650	0
158	20240626	163900	3112696020	9650	9650	9650	9650	0
159	20240626	163800	3112696020	9650	9650	9650	9650	0
160	20240626	163700	3112696020	9650	9650	9650	9650	0
161	20240626	163600	3112696020	9650	9650	9650	9650	0
162	20240626	163500	3112696020	9650	9650	9650	9650	0
163	20240626	163400	3112696020	9650	9650	9650	9650	0
164	20240626	163300	3112696020	9650	9650	9650	9650	0
165	20240626	163200	3112696020	9650	9650	9650	9650	0
166	20240626	163100	3112696020	9650	9650	9650	9650	0
167	20240626	163000	3112696020	9650	9650	9650	9650	0
168	20240626	162900	3112696020	9650	9650	9650	9650	0
169	20240626	162800	3112696020	9650	9650	9650	9650	0
170	20240626	162700	3112696020	9650	9650	9650	9650	0
171	20240626	162600	3112696020	9650	9650	9650	9650	0
172	20240626	162500	3112696020	9650	9650	9650	9650	0
173	20240626	162400	3112696020	9650	9650	9650	9650	0
174	20240626	162300	3112696020	9650	9650	9650	9650	0
175	20240626	162200	3112696020	9650	9650	9650	9650	0
176	20240626	162100	3112696020	9650	9650	9650	9650	0
177	20240626	162000	3112696020	9650	9650	9650	9650	0
178	20240626	161900	3112696020	9650	9650	9650	9650	0
179	20240626	161800	3112696020	9650	9650	9650	9650	0
180	20240626	161700	3112696020	9650	9650	9650	9650	0
181	20240626	161600	3112696020	9650	9650	9650	9650	0
182	20240626	161500	3112696020	9650	9650	9650	9650	2332
183	20240626	161400	3112696020	9650	9650	9650	9650	0
184	20240626	161300	3112696020	9650	9650	9650	9650	0
185	20240626	161200	3112696020	9650	9650	9650	9650	0
186	20240626	161100	3112696020	9650	9650	9650	9650	0
187	20240626	161000	3112696020	9650	9650	9650	9650	0
188	20240626	160900	3112696020	9650	9650	9650	9650	0
189	20240626	160800	3112696020	9650	9650	9650	9650	0
190	20240626	160700	3112696020	9650	9650	9650	9650	0
191	20240626	160600	3112696020	9650	9650	9650	9650	0
192	20240626	160500	3112696020	9650	9650	9650	9650	0
193	20240626	160400	3112696020	9650	9650	9650	9650	0
194	20240626	160300	3112696020	9650	9650	9650	9650	0
195	20240626	160200	3112696020	9650	9650	9650	9650	0
196	20240626	160100	3112696020	9650	9650	9650	9650	0
197	20240626	160000	3112696020	9650	9650	9650	9650	0
198	20240626	155900	3112696020	9650	9650	9650	9650	0
199	20240626	155800	3112696020	9650	9650	9650	9650	0
200	20240626	155700	3112696020	9650	9650	9650	9650	0
201	20240626	155600	3112696020	9650	9650	9650	9650	0
202	20240626	155500	3112696020	9650	9650	9650	9650	0
203	20240626	155400	3112696020	9650	9650	9650	9650	0
204	20240626	155300	3112696020	9650	9650	9650	9650	0
205	20240626	155200	3112696020	9650	9650	9650	9650	0
206	20240626	155100	3112696020	9650	9650	9650	9650	0
207	20240626	155000	3112696020	9650	9650	9650	9650	0
208	20240626	154900	3112696020	9650	9650	9650	9650	0
209	20240626	154800	3112696020	9650	9650	9650	9650	0
210	20240626	154700	3112696020	9650	9650	9650	9650	0
211	20240626	154600	3112696020	9650	9650	9650	9650	0
212	20240626	154500	3112696020	9650	9650	9650	9650	2332
213	20240626	154400	3112696020	9650	9650	9650	9650	0
214	20240626	154300	3112696020	9650	9650	9650	9650	0
215	20240626	154200	3112696020	9650	9650	9650	9650	0
216	20240626	154100	3112696020	9650	9650	9650	9650	0
217	20240626	154000	3112696020	9650	9650	9650	9650	0
218	20240626	153900	3112696020	9650	9650	9650	9650	0
219	20240626	153800	3112696020	9650	9650	9650	9650	0
220	20240626	153700	3112696020	9650	9650	9650	9650	0
221	20240626	153600	3112696020	9650	9650	9650	9650	0
222	20240626	153500	3112696020	9650	9650	9650	9650	0
223	20240626	153400	3112696020	9650	9650	9650	9650	0
224	20240626	153300	3112696020	9650	9650	9650	9650	0
225	20240626	153200	3112696020	9650	9650	9650	9650	0
226	20240626	153100	3112696020	9650	9650	9650	9650	0
227	20240626	153000	3112696020	9650	9650	9650	9650	2332
228	20240626	152900	3090192220	9640	9640	9640	9640	0
229	20240626	152800	3090192220	9640	9640	9640	9640	0
230	20240626	152700	3090192220	9640	9640	9640	9640	0
231	20240626	152600	3090192220	9640	9640	9640	9640	0
232	20240626	152500	3090192220	9640	9640	9640	9640	0
233	20240626	152400	3090192220	9640	9640	9640	9640	0
234	20240626	152300	3090192220	9640	9640	9640	9640	0
235	20240626	152200	3090192220	9640	9640	9640	9640	0
236	20240626	152100	3090192220	9640	9640	9640	9640	0
237	20240626	152000	3090192220	9640	9640	9640	9640	0
238	20240626	151900	3090192220	9640	9640	9640	9630	732
239	20240626	151800	3083139100	9640	9650	9650	9640	495
240	20240626	151700	3078366950	9640	9650	9650	9640	117
241	20240626	151600	3077237920	9650	9640	9650	9630	707
242	20240626	151500	3070422440	9650	9650	9650	9640	124
243	20240626	151400	3069225940	9650	9650	9650	9640	437
244	20240626	151300	3065009330	9650	9650	9650	9640	422
245	20240626	151200	3060937350	9650	9630	9650	9630	506
246	20240626	151100	3056063980	9630	9630	9650	9620	705
247	20240626	151000	3049274870	9630	9640	9650	9620	1051
248	20240626	150900	3039151980	9640	9640	9640	9630	182
249	20240626	150800	3037397760	9660	9640	9660	9630	1313
250	20240626	150700	3024743140	9650	9660	9660	9650	117
251	20240626	150600	3023613970	9650	9660	9660	9640	306
252	20240626	150500	3020660630	9650	9650	9660	9650	682
253	20240626	150400	3014073710	9650	9650	9660	9650	119
254	20240626	150300	3012925230	9650	9660	9660	9650	1264
255	20240626	150200	3000724930	9660	9660	9660	9650	104
256	20240626	150100	2999720390	9660	9670	9670	9650	2661
257	20240626	150000	2974016020	9660	9660	9670	9660	3175
258	20240626	145900	2943344350	9670	9670	9670	9660	158
259	20240626	145800	2941817090	9670	9660	9670	9660	117
260	20240626	145700	2940685880	9670	9670	9670	9660	251
261	20240626	145600	2938259390	9660	9670	9670	9660	179
262	20240626	145500	2936528510	9680	9670	9680	9670	149
263	20240626	145400	2935086590	9670	9680	9680	9670	3695
264	20240626	145300	2899319190	9680	9670	9680	9670	405
265	20240626	145200	2895402700	9670	9670	9670	9670	97
266	20240626	145100	2894464710	9680	9670	9680	9670	131
267	20240626	145000	2893197630	9660	9670	9680	9660	169
268	20240626	144900	2891561940	9670	9680	9690	9660	1322
269	20240626	144800	2878766170	9680	9670	9680	9660	593
270	20240626	144700	2873032810	9670	9680	9680	9670	522
271	20240626	144600	2867983900	9680	9680	9680	9670	118
272	20240626	144500	2866841680	9680	9670	9680	9670	749
273	20240626	144400	2859591630	9670	9670	9680	9670	407
274	20240626	144300	2855655070	9680	9670	9680	9670	1249
275	20240626	144200	2843576390	9670	9660	9670	9660	1571
276	20240626	144100	2828393250	9660	9660	9660	9650	114
277	20240626	144000	2827292020	9660	9670	9670	9660	359
278	20240626	143900	2823822470	9670	9670	9670	9660	3264
279	20240626	143800	2792259720	9660	9650	9670	9650	751
280	20240626	143700	2785005010	9660	9660	9660	9650	2298
281	20240626	143600	2762812120	9660	9660	9660	9640	923
282	20240626	143500	2753897040	9660	9650	9660	9650	687
283	20240626	143400	2747267360	9650	9640	9650	9640	948
284	20240626	143300	2738127580	9640	9640	9640	9640	344
285	20240626	143200	2734811420	9640	9640	9640	9640	164
286	20240626	143100	2733230460	9640	9640	9650	9630	1169
287	20240626	143000	2721961280	9640	9630	9650	9630	2139
288	20240626	142900	2701329210	9630	9640	9640	9630	192
289	20240626	142800	2699479530	9640	9620	9640	9620	144
290	20240626	142700	2698092400	9630	9640	9640	9620	100
291	20240626	142600	2697128600	9640	9640	9640	9620	108
292	20240626	142500	2696087580	9640	9640	9650	9600	605
293	20240626	142400	2690274070	9650	9640	9650	9640	124
294	20240626	142300	2689077780	9650	9640	9650	9630	1120
295	20240626	142200	2678280620	9640	9640	9650	9630	1436
296	20240626	142100	2664437440	9600	9610	9650	9600	720
297	20240626	142000	2657500290	9610	9640	9650	9610	300
298	20240626	141900	2654611280	9640	9640	9650	9640	171
299	20240626	141800	2652962740	9640	9630	9640	9620	335
300	20240626	141700	2649735360	9620	9630	9630	9620	110
301	20240626	141600	2648676090	9620	9630	9640	9620	307
302	20240626	141500	2645719080	9620	9640	9660	9620	3678
303	20240626	141400	2610245670	9630	9620	9630	9610	1135
304	20240626	141300	2599316580	9620	9620	9620	9620	71
305	20240626	141200	2598633560	9630	9610	9630	9610	566
306	20240626	141100	2593188360	9610	9610	9610	9610	1885
307	20240626	141000	2575073510	9610	9600	9610	9590	1123
308	20240626	140900	2564291510	9610	9610	9610	9600	880
309	20240626	140800	2555839460	9610	9610	9610	9600	298
310	20240626	140700	2552975690	9610	9610	9610	9600	113
311	20240626	140600	2551889780	9610	9600	9610	9600	198
312	20240626	140500	2549987010	9610	9600	9610	9600	1355
313	20240626	140400	2536978270	9600	9590	9600	9590	149
314	20240626	140300	2535548090	9590	9600	9600	9590	593
315	20240626	140200	2529861200	9600	9600	9600	9600	1042
316	20240626	140100	2519858000	9600	9590	9600	9590	104
317	20240626	140000	2518860610	9590	9600	9600	9590	18
318	20240626	135900	2518687820	9600	9600	9600	9600	376
319	20240626	135800	2515078220	9600	9590	9600	9590	18
320	20240626	135700	2514905430	9600	9600	9600	9590	6
321	20240626	135600	2514847840	9600	9590	9600	9590	51
322	20240626	135500	2514358440	9590	9590	9590	9590	122
323	20240626	135400	2513188460	9600	9590	9600	9590	261
324	20240626	135300	2510683470	9600	9600	9600	9600	82
325	20240626	135200	2509896270	9600	9600	9600	9600	621
326	20240626	135100	2503934670	9610	9590	9610	9590	24
327	20240626	135000	2503704430	9610	9610	9610	9590	2370
328	20240626	134900	2480930750	9610	9620	9620	9580	4068
329	20240626	134800	2441870890	9630	9630	9630	9620	89
330	20240626	134700	2441014650	9630	9620	9630	9620	506
331	20240626	134600	2436141940	9620	9620	9620	9620	1191
332	20240626	134500	2424684520	9620	9620	9620	9620	0
333	20240626	134400	2424684520	9620	9620	9630	9620	157
334	20240626	134300	2423174170	9620	9620	9620	9620	55
335	20240626	134200	2422645070	9630	9630	9630	9630	2
336	20240626	134100	2422625810	9630	9620	9630	9620	78
337	20240626	134000	2421875350	9620	9620	9620	9620	17
338	20240626	133900	2421711810	9610	9620	9620	9610	210
339	20240626	133800	2419693670	9610	9620	9620	9610	63
340	20240626	133700	2419087620	9620	9610	9620	9610	604
341	20240626	133600	2413283140	9620	9630	9630	9620	99
342	20240626	133500	2412330750	9610	9630	9630	9610	1454
343	20240626	133400	2398352630	9620	9630	9630	9620	139
344	20240626	133300	2397015430	9630	9610	9630	9610	828
345	20240626	133200	2389050110	9610	9610	9610	9610	39
346	20240626	133100	2388675320	9610	9610	9610	9610	10
347	20240626	133000	2388579220	9610	9610	9610	9600	1602
348	20240626	132900	2373184740	9610	9610	9610	9610	13
349	20240626	132800	2373059810	9620	9620	9620	9620	0
350	20240626	132700	2373059810	9620	9600	9620	9600	1221
351	20240626	132600	2361330250	9610	9600	9610	9600	488
352	20240626	132500	2356645440	9600	9590	9600	9590	111
353	20240626	132400	2355580840	9600	9600	9600	9590	65
354	20240626	132300	2354957000	9590	9590	9600	9590	12
355	20240626	132200	2354841910	9590	9590	9590	9590	1
356	20240626	132100	2354832320	9600	9600	9600	9600	3
357	20240626	132000	2354803520	9590	9590	9590	9590	3603
358	20240626	131900	2320250750	9580	9580	9580	9580	93
359	20240626	131800	2319359810	9580	9580	9580	9580	442
360	20240626	131700	2315125450	9590	9590	9590	9590	24
361	20240626	131600	2314895290	9580	9580	9590	9580	83
362	20240626	131500	2314100130	9590	9590	9590	9590	802
363	20240626	131400	2306408950	9580	9570	9580	9570	811
364	20240626	131300	2298639580	9570	9580	9580	9570	1006
365	20240626	131200	2289012100	9580	9580	9590	9580	186
366	20240626	131100	2287230210	9580	9590	9590	9580	1089
367	20240626	131000	2276797170	9590	9590	9590	9580	101
368	20240626	130900	2275828590	9590	9590	9590	9590	32
369	20240626	130800	2275521710	9590	9590	9590	9580	14
370	20240626	130700	2275387460	9590	9590	9590	9580	21
371	20240626	130600	2275186230	9580	9580	9590	9580	72
372	20240626	130500	2274496460	9580	9580	9580	9580	22
373	20240626	130400	2274285700	9590	9590	9590	9580	712
374	20240626	130300	2267463900	9590	9580	9590	9580	506
375	20240626	130200	2262611420	9590	9590	9590	9590	101
376	20240626	130100	2261642830	9590	9580	9590	9580	9
377	20240626	130000	2261556580	9580	9590	9590	9580	79
378	20240626	125900	2260799330	9590	9590	9590	9590	215
379	20240626	125800	2258737480	9590	9580	9590	9580	6
380	20240626	125700	2258679950	9590	9590	9590	9590	6
381	20240626	125600	2258622410	9590	9590	9590	9580	75
382	20240626	125500	2257903260	9590	9580	9590	9580	301
383	20240626	125400	2255016680	9590	9590	9600	9590	659
384	20240626	125300	2248691350	9600	9600	9600	9600	8
385	20240626	125200	2248614550	9590	9600	9600	9580	284
386	20240626	125100	2245888330	9600	9590	9600	9590	39
387	20240626	125000	2245514200	9590	9590	9590	9580	140
388	20240626	124900	2244171610	9590	9590	9590	9590	4
389	20240626	124800	2244133250	9590	9590	9590	9590	52
390	20240626	124700	2243634570	9580	9590	9590	9580	110
391	20240626	124600	2242580170	9580	9600	9600	9580	28
392	20240626	124500	2242311910	9580	9590	9600	9580	3103
393	20240626	124400	2212574120	9590	9590	9590	9590	18
394	20240626	124300	2212401500	9590	9600	9600	9590	107
395	20240626	124200	2211375350	9590	9600	9600	9590	39
396	20240626	124100	2211001010	9600	9600	9600	9600	901
397	20240626	124000	2202351410	9600	9600	9600	9590	1090
398	20240626	123900	2191888120	9600	9600	9600	9600	10
399	20240626	123800	2191792120	9590	9590	9590	9590	18
400	20240626	123700	2191619500	9590	9600	9600	9590	1363
401	20240626	123600	2178537930	9590	9590	9600	9590	196
402	20240626	123500	2176657080	9600	9590	9600	9590	581
403	20240626	123400	2171082660	9600	9600	9600	9580	1318
404	20240626	123300	2158443390	9590	9590	9590	9590	697
405	20240626	123200	2151759160	9590	9580	9590	9580	1705
406	20240626	123100	2135425190	9570	9570	9570	9570	541
407	20240626	123000	2130247820	9570	9560	9570	9560	518
408	20240626	122900	2125295570	9570	9570	9570	9570	1
409	20240626	122800	2125286000	9580	9570	9580	9570	4
410	20240626	122700	2125247710	9580	9570	9580	9570	528
411	20240626	122600	2120194740	9570	9570	9570	9570	50
412	20240626	122500	2119716240	9570	9560	9570	9560	153
413	20240626	122400	2118252040	9570	9560	9570	9550	1924
414	20240626	122300	2099870160	9560	9560	9560	9560	105
415	20240626	122200	2098866360	9560	9560	9560	9560	4
416	20240626	122100	2098828120	9560	9570	9570	9560	14
417	20240626	122000	2098694200	9560	9570	9570	9560	93
418	20240626	121900	2097804200	9560	9560	9560	9560	226
419	20240626	121800	2095643640	9560	9560	9560	9560	2
420	20240626	121700	2095624520	9560	9560	9560	9560	8
421	20240626	121600	2095548040	9570	9570	9570	9570	50
422	20240626	121500	2095069540	9550	9560	9560	9550	1715
423	20240626	121400	2078678280	9570	9570	9570	9570	0
424	20240626	121300	2078678280	9570	9570	9570	9570	1
425	20240626	121200	2078668710	9560	9560	9560	9560	1
426	20240626	121100	2078659150	9560	9570	9570	9560	31
427	20240626	121000	2078362490	9560	9560	9570	9560	36
428	20240626	120900	2078018170	9560	9560	9570	9560	2366
429	20240626	120800	2055399140	9570	9580	9580	9570	31
430	20240626	120700	2055102410	9580	9570	9580	9570	31
431	20240626	120600	2054805480	9570	9570	9570	9570	91
432	20240626	120500	2053934610	9570	9570	9570	9560	182
433	20240626	120400	2052192890	9570	9570	9570	9570	37
434	20240626	120300	2051838800	9570	9560	9570	9560	247
435	20240626	120200	2049477050	9570	9590	9590	9570	2374
436	20240626	120100	2026748240	9590	9580	9590	9580	155
437	20240626	120000	2025263300	9600	9590	9600	9590	1024
438	20240626	115900	2015443070	9590	9590	9590	9590	10
439	20240626	115800	2015347170	9590	9580	9590	9580	1003
440	20240626	115700	2005728420	9580	9580	9580	9580	330
441	20240626	115600	2002567020	9600	9600	9600	9600	0
442	20240626	115500	2002567020	9600	9590	9600	9580	63
443	20240626	115400	2001962690	9600	9590	9600	9590	97
444	20240626	115300	2001032420	9590	9590	9590	9590	121
445	20240626	115200	1999872030	9580	9590	9590	9580	258
446	20240626	115100	1997400340	9580	9580	9590	9580	1021
447	20240626	115000	1987609160	9580	9590	9590	9580	17
448	20240626	114900	1987446140	9580	9580	9580	9580	300
449	20240626	114800	1984572140	9600	9600	9600	9600	0
450	20240626	114700	1984572140	9600	9590	9600	9590	1907
451	20240626	114600	1966284000	9600	9590	9600	9580	143
452	20240626	114500	1964912680	9590	9590	9590	9590	0
453	20240626	114400	1964912680	9590	9580	9590	9580	13
454	20240626	114300	1964788030	9580	9590	9590	9580	21
455	20240626	114200	1964586650	9590	9590	9590	9590	14
456	20240626	114100	1964452390	9600	9590	9600	9590	57
457	20240626	114000	1963905750	9600	9600	9600	9600	20
458	20240626	113900	1963713750	9590	9590	9590	9590	57
459	20240626	113800	1963167120	9590	9600	9600	9580	76
460	20240626	113700	1962439010	9580	9580	9580	9580	9
461	20240626	113600	1962352790	9580	9580	9580	9580	1
462	20240626	113500	1962343210	9600	9590	9600	9580	206
463	20240626	113400	1960367650	9590	9590	9590	9590	222
464	20240626	113300	1958238670	9580	9580	9580	9580	85
465	20240626	113200	1957424370	9580	9580	9580	9580	10
466	20240626	113100	1957328570	9580	9580	9580	9580	115
467	20240626	113000	1956226870	9580	9580	9580	9570	149
468	20240626	112900	1954800030	9570	9570	9580	9570	3
469	20240626	112800	1954771310	9570	9580	9590	9570	19
470	20240626	112700	1954589300	9580	9580	9580	9580	159
471	20240626	112600	1953066080	9580	9580	9590	9580	206
472	20240626	112500	1951092590	9580	9580	9580	9580	140
473	20240626	112400	1949751390	9580	9580	9580	9580	18
474	20240626	112300	1949578950	9580	9580	9580	9580	52
475	20240626	112200	1949080790	9580	9570	9580	9570	105
476	20240626	112100	1948075890	9580	9570	9580	9570	148
477	20240626	112000	1946659160	9570	9560	9570	9560	78
478	20240626	111900	1945913300	9550	9550	9550	9550	50
479	20240626	111800	1945435800	9550	9560	9560	9550	37
480	20240626	111700	1945082140	9550	9570	9570	9550	1165
481	20240626	111600	1933946950	9570	9570	9570	9570	1
482	20240626	111500	1933937380	9560	9560	9570	9560	224
483	20240626	111400	1931795860	9570	9560	9570	9560	552
484	20240626	111300	1926513730	9560	9560	9560	9560	372
485	20240626	111200	1922957410	9560	9560	9560	9560	43
486	20240626	111100	1922546330	9560	9570	9570	9560	10
487	20240626	111000	1922450660	9550	9560	9570	9550	661
488	20240626	110900	1916131350	9560	9570	9570	9560	35
489	20240626	110800	1915796570	9560	9570	9570	9560	26
490	20240626	110700	1915547900	9560	9570	9570	9560	257
491	20240626	110600	1913090970	9560	9560	9570	9560	5
492	20240626	110500	1913043160	9560	9570	9570	9560	6
493	20240626	110400	1912985750	9560	9570	9570	9560	42
494	20240626	110300	1912584110	9560	9570	9570	9560	389
495	20240626	110200	1908862360	9570	9580	9580	9570	104
496	20240626	110100	1907867050	9570	9580	9580	9570	5
497	20240626	110000	1907819170	9570	9580	9580	9560	173
498	20240626	105900	1906162480	9580	9580	9580	9570	139
499	20240626	105800	1904832100	9580	9600	9610	9580	1554
500	20240626	105700	1889942330	9600	9590	9600	9590	203
501	20240626	105600	1887995540	9590	9590	9590	9590	0
502	20240626	105500	1887995540	9590	9580	9590	9580	172
503	20240626	105400	1886347670	9590	9580	9590	9580	58
504	20240626	105300	1885791480	9590	9590	9590	9590	1
505	20240626	105200	1885781890	9570	9560	9610	9560	2826
506	20240626	105100	1858682250	9560	9560	9570	9550	248
507	20240626	105000	1856311500	9560	9570	9570	9560	391
508	20240626	104900	1852573170	9560	9570	9570	9560	11
509	20240626	104800	1852467910	9570	9560	9570	9560	500
510	20240626	104700	1847687900	9570	9560	9570	9560	252
511	20240626	104600	1845276350	9560	9560	9560	9560	35
512	20240626	104500	1844941750	9560	9560	9560	9560	23
513	20240626	104400	1844721870	9550	9560	9560	9550	151
514	20240626	104300	1843278830	9560	9560	9560	9560	112
515	20240626	104200	1842208110	9560	9570	9570	9560	342
516	20240626	104100	1838938560	9560	9570	9570	9560	88
517	20240626	104000	1838097270	9560	9570	9570	9560	620
518	20240626	103900	1832169880	9570	9570	9570	9560	287
519	20240626	103800	1829425300	9570	9570	9570	9560	492
520	20240626	103700	1824719740	9580	9560	9580	9560	43
521	20240626	103600	1824308230	9570	9560	9570	9560	187
522	20240626	103500	1822519670	9560	9560	9560	9550	17
523	20240626	103400	1822357290	9560	9550	9560	9550	95
524	20240626	103300	1821450010	9550	9550	9550	9550	125
525	20240626	103200	1820256260	9550	9550	9550	9550	31
526	20240626	103100	1819960210	9550	9550	9550	9540	1298
527	20240626	103000	1807564330	9540	9540	9550	9540	32
528	20240626	102900	1807258880	9540	9550	9550	9540	616
529	20240626	102800	1801381240	9540	9550	9550	9540	115
530	20240626	102700	1800283590	9540	9540	9550	9540	452
531	20240626	102600	1795971490	9540	9550	9550	9540	354
532	20240626	102500	1792593290	9550	9550	9550	9540	122
533	20240626	102400	1791428200	9550	9540	9550	9540	13
534	20240626	102300	1791304080	9550	9550	9550	9540	106
535	20240626	102200	1790292780	9540	9550	9550	9540	2181
536	20240626	102100	1769475910	9550	9540	9550	9540	138
537	20240626	102000	1768159180	9540	9540	9540	9530	163
538	20240626	101900	1766605390	9530	9540	9540	9530	117
539	20240626	101800	1765490240	9540	9540	9540	9540	686
540	20240626	101700	1758945800	9540	9540	9540	9540	336
541	20240626	101600	1755740360	9540	9540	9540	9530	984
542	20240626	101500	1746353190	9550	9550	9550	9540	301
543	20240626	101400	1743480290	9550	9550	9550	9550	14
544	20240626	101300	1743346590	9540	9550	9550	9540	931
545	20240626	101200	1734464840	9550	9550	9550	9540	49
546	20240626	101100	1733997070	9550	9560	9560	9550	422
547	20240626	101000	1729966960	9550	9570	9570	9550	532
548	20240626	100900	1724886040	9570	9570	9570	9550	971
549	20240626	100800	1715610140	9560	9570	9570	9560	302
550	20240626	100700	1712723010	9560	9570	9570	9560	305
551	20240626	100600	1709806820	9570	9570	9570	9570	12
552	20240626	100500	1709691980	9570	9570	9570	9570	20
553	20240626	100400	1709500580	9560	9570	9570	9560	387
554	20240626	100300	1705800820	9570	9580	9580	9570	69
555	20240626	100200	1705140330	9570	9570	9570	9570	77
556	20240626	100100	1704403440	9560	9560	9560	9560	327
557	20240626	100000	1701277320	9560	9550	9560	9550	925
558	20240626	095900	1692440150	9550	9550	9560	9550	651
559	20240626	095800	1686223090	9550	9550	9560	9550	308
560	20240626	095700	1683281680	9560	9550	9560	9550	274
561	20240626	095600	1680664970	9550	9550	9550	9550	110
562	20240626	095500	1679614470	9550	9540	9550	9540	2469
563	20240626	095400	1656060000	9540	9540	9540	9530	738
564	20240626	095300	1649019980	9540	9530	9540	9530	313
565	20240626	095200	1646037040	9530	9530	9540	9530	1133
566	20240626	095100	1635230520	9530	9540	9540	9530	397
567	20240626	095000	1631446100	9540	9530	9540	9520	1172
568	20240626	094900	1620268930	9520	9540	9540	9520	284
569	20240626	094800	1617562120	9540	9530	9540	9520	2001
570	20240626	094700	1598497610	9540	9540	9540	9530	722
571	20240626	094600	1591611600	9540	9540	9540	9540	392
572	20240626	094500	1587871920	9540	9530	9540	9530	1034
573	20240626	094400	1578015630	9530	9530	9530	9520	538
574	20240626	094300	1572890550	9520	9520	9530	9520	762
575	20240626	094200	1565636300	9520	9520	9520	9510	363
576	20240626	094100	1562180980	9520	9530	9530	9510	2096
577	20240626	094000	1542227260	9540	9540	9540	9540	246
578	20240626	093900	1539880420	9520	9510	9520	9510	631
579	20240626	093800	1533878050	9510	9510	9520	9500	574
580	20240626	093700	1528419810	9510	9520	9520	9500	600
581	20240626	093600	1522717580	9510	9520	9530	9500	944
582	20240626	093500	1513740990	9510	9500	9540	9490	2207
583	20240626	093400	1492783730	9530	9540	9540	9500	55349
584	20240626	093300	966395940	9540	9540	9540	9540	654
585	20240626	093200	960156780	9540	9540	9540	9540	199
586	20240626	093100	958258320	9530	9540	9540	9530	3895
587	20240626	093000	921135110	9540	9550	9550	9530	2778
588	20240626	092900	894635200	9550	9550	9550	9550	46
589	20240626	092800	894195900	9550	9540	9550	9530	688
590	20240626	092700	887634300	9540	9530	9540	9530	2988
591	20240626	092600	859146310	9530	9540	9540	9530	2597
592	20240626	092500	834396660	9530	9530	9540	9530	2867
593	20240626	092400	807073130	9540	9530	9540	9520	7430
594	20240626	092300	736284740	9530	9550	9550	9530	3915
595	20240626	092200	698948880	9540	9550	9550	9540	934
596	20240626	092100	690034260	9550	9560	9560	9540	2117
597	20240626	092000	669811940	9550	9570	9570	9550	5120
598	20240626	091900	620889720	9560	9550	9560	9550	3598
599	20240626	091800	586499840	9550	9570	9570	9550	9734
600	20240626	091700	493465190	9580	9580	9580	9570	1102
601	20240626	091600	482908600	9580	9580	9580	9570	331
602	20240626	091500	479737650	9580	9580	9580	9570	2215
603	20240626	091400	458528960	9580	9580	9580	9570	1068
604	20240626	091300	448297570	9580	9580	9580	9570	1180
605	20240626	091200	436995330	9570	9570	9580	9570	810
606	20240626	091100	429241950	9580	9570	9580	9560	1041
607	20240626	091000	419279410	9580	9570	9590	9560	469
608	20240626	090900	414790680	9570	9570	9590	9550	4325
609	20240626	090800	373429240	9570	9580	9590	9570	1067
610	20240626	090700	363209060	9570	9590	9590	9570	8546
611	20240626	090600	281398440	9580	9610	9610	9580	14650
612	20240626	090500	140852560	9610	9610	9610	9600	1543
613	20240626	090400	126032320	9610	9610	9610	9600	3588
614	20240626	090300	91561500	9610	9620	9620	9610	1681
615	20240626	090200	75401410	9610	9610	9610	9600	1763
616	20240626	090100	58459720	9610	9620	9630	9600	3733
617	20240626	090000	22565140	9620	9650	9650	9620	2289