KissMeData/088350/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200000	3151618845	2945	2945	2945	2945	52437
3	20240626	195900	3151618845	2945	2945	2945	2945	0
4	20240626	195800	3151618845	2945	2945	2945	2945	0
5	20240626	195700	3151618845	2945	2945	2945	2945	0
6	20240626	195600	3151618845	2945	2945	2945	2945	0
7	20240626	195500	3151618845	2945	2945	2945	2945	0
8	20240626	195400	3151618845	2945	2945	2945	2945	0
9	20240626	195300	3151618845	2945	2945	2945	2945	0
10	20240626	195200	3151618845	2945	2945	2945	2945	0
11	20240626	195100	3151618845	2945	2945	2945	2945	0
12	20240626	195000	3151618845	2945	2945	2945	2945	0
13	20240626	194900	3151618845	2945	2945	2945	2945	0
14	20240626	194800	3151618845	2945	2945	2945	2945	0
15	20240626	194700	3151618845	2945	2945	2945	2945	0
16	20240626	194600	3151618845	2945	2945	2945	2945	0
17	20240626	194500	3151618845	2945	2945	2945	2945	0
18	20240626	194400	3151618845	2945	2945	2945	2945	0
19	20240626	194300	3151618845	2945	2945	2945	2945	0
20	20240626	194200	3151618845	2945	2945	2945	2945	0
21	20240626	194100	3151618845	2945	2945	2945	2945	0
22	20240626	194000	3151618845	2945	2945	2945	2945	0
23	20240626	193900	3151618845	2945	2945	2945	2945	0
24	20240626	193800	3151618845	2945	2945	2945	2945	0
25	20240626	193700	3151618845	2945	2945	2945	2945	0
26	20240626	193600	3151618845	2945	2945	2945	2945	0
27	20240626	193500	3151618845	2945	2945	2945	2945	0
28	20240626	193400	3151618845	2945	2945	2945	2945	0
29	20240626	193300	3151618845	2945	2945	2945	2945	0
30	20240626	193200	3151618845	2945	2945	2945	2945	0
31	20240626	193100	3151618845	2945	2945	2945	2945	0
32	20240626	193000	3151618845	2945	2945	2945	2945	52437
33	20240626	192900	3151618845	2945	2945	2945	2945	0
34	20240626	192800	3151618845	2945	2945	2945	2945	0
35	20240626	192700	3151618845	2945	2945	2945	2945	0
36	20240626	192600	3151618845	2945	2945	2945	2945	0
37	20240626	192500	3151618845	2945	2945	2945	2945	0
38	20240626	192400	3151618845	2945	2945	2945	2945	0
39	20240626	192300	3151618845	2945	2945	2945	2945	0
40	20240626	192200	3151618845	2945	2945	2945	2945	0
41	20240626	192100	3151618845	2945	2945	2945	2945	0
42	20240626	192000	3151618845	2945	2945	2945	2945	0
43	20240626	191900	3151618845	2945	2945	2945	2945	0
44	20240626	191800	3151618845	2945	2945	2945	2945	0
45	20240626	191700	3151618845	2945	2945	2945	2945	0
46	20240626	191600	3151618845	2945	2945	2945	2945	0
47	20240626	191500	3151618845	2945	2945	2945	2945	0
48	20240626	191400	3151618845	2945	2945	2945	2945	0
49	20240626	191300	3151618845	2945	2945	2945	2945	0
50	20240626	191200	3151618845	2945	2945	2945	2945	0
51	20240626	191100	3151618845	2945	2945	2945	2945	0
52	20240626	191000	3151618845	2945	2945	2945	2945	0
53	20240626	190900	3151618845	2945	2945	2945	2945	0
54	20240626	190800	3151618845	2945	2945	2945	2945	0
55	20240626	190700	3151618845	2945	2945	2945	2945	0
56	20240626	190600	3151618845	2945	2945	2945	2945	0
57	20240626	190500	3151618845	2945	2945	2945	2945	0
58	20240626	190400	3151618845	2945	2945	2945	2945	0
59	20240626	190300	3151618845	2945	2945	2945	2945	0
60	20240626	190200	3151618845	2945	2945	2945	2945	0
61	20240626	190100	3151618845	2945	2945	2945	2945	0
62	20240626	190000	3151618845	2945	2945	2945	2945	52437
63	20240626	185900	3151618845	2945	2945	2945	2945	0
64	20240626	185800	3151618845	2945	2945	2945	2945	0
65	20240626	185700	3151618845	2945	2945	2945	2945	0
66	20240626	185600	3151618845	2945	2945	2945	2945	0
67	20240626	185500	3151618845	2945	2945	2945	2945	0
68	20240626	185400	3151618845	2945	2945	2945	2945	0
69	20240626	185300	3151618845	2945	2945	2945	2945	0
70	20240626	185200	3151618845	2945	2945	2945	2945	0
71	20240626	185100	3151618845	2945	2945	2945	2945	0
72	20240626	185000	3151618845	2945	2945	2945	2945	0
73	20240626	184900	3151618845	2945	2945	2945	2945	0
74	20240626	184800	3151618845	2945	2945	2945	2945	0
75	20240626	184700	3151618845	2945	2945	2945	2945	0
76	20240626	184600	3151618845	2945	2945	2945	2945	0
77	20240626	184500	3151618845	2945	2945	2945	2945	0
78	20240626	184400	3151618845	2945	2945	2945	2945	0
79	20240626	184300	3151618845	2945	2945	2945	2945	0
80	20240626	184200	3151618845	2945	2945	2945	2945	0
81	20240626	184100	3151618845	2945	2945	2945	2945	0
82	20240626	184000	3151618845	2945	2945	2945	2945	0
83	20240626	183900	3151618845	2945	2945	2945	2945	0
84	20240626	183800	3151618845	2945	2945	2945	2945	0
85	20240626	183700	3151618845	2945	2945	2945	2945	0
86	20240626	183600	3151618845	2945	2945	2945	2945	0
87	20240626	183500	3151618845	2945	2945	2945	2945	0
88	20240626	183400	3151618845	2945	2945	2945	2945	0
89	20240626	183300	3151618845	2945	2945	2945	2945	0
90	20240626	183200	3151618845	2945	2945	2945	2945	0
91	20240626	183100	3151618845	2945	2945	2945	2945	0
92	20240626	183000	3151618845	2945	2945	2945	2945	52437
93	20240626	182900	3151618845	2945	2945	2945	2945	0
94	20240626	182800	3151618845	2945	2945	2945	2945	0
95	20240626	182700	3151618845	2945	2945	2945	2945	0
96	20240626	182600	3151618845	2945	2945	2945	2945	0
97	20240626	182500	3151618845	2945	2945	2945	2945	0
98	20240626	182400	3151618845	2945	2945	2945	2945	0
99	20240626	182300	3151618845	2945	2945	2945	2945	0
100	20240626	182200	3151618845	2945	2945	2945	2945	0
101	20240626	182100	3151618845	2945	2945	2945	2945	0
102	20240626	182000	3151618845	2945	2945	2945	2945	0
103	20240626	181900	3151618845	2945	2945	2945	2945	0
104	20240626	181800	3151618845	2945	2945	2945	2945	0
105	20240626	181700	3151618845	2945	2945	2945	2945	0
106	20240626	181600	3151618845	2945	2945	2945	2945	0
107	20240626	181500	3151618845	2945	2945	2945	2945	0
108	20240626	181400	3151618845	2945	2945	2945	2945	0
109	20240626	181300	3151618845	2945	2945	2945	2945	0
110	20240626	181200	3151618845	2945	2945	2945	2945	0
111	20240626	181100	3151618845	2945	2945	2945	2945	0
112	20240626	181000	3151618845	2945	2945	2945	2945	0
113	20240626	180900	3151618845	2945	2945	2945	2945	0
114	20240626	180800	3151618845	2945	2945	2945	2945	0
115	20240626	180700	3151618845	2945	2945	2945	2945	0
116	20240626	180600	3151618845	2945	2945	2945	2945	0
117	20240626	180500	3151618845	2945	2945	2945	2945	0
118	20240626	180400	3151618845	2945	2945	2945	2945	0
119	20240626	180300	3151618845	2945	2945	2945	2945	0
120	20240626	180200	3151618845	2945	2945	2945	2945	0
121	20240626	180100	3151618845	2945	2945	2945	2945	0
122	20240626	180000	3151618845	2945	2945	2945	2945	52437
123	20240626	175900	3151618845	2945	2945	2945	2945	0
124	20240626	175800	3151618845	2945	2945	2945	2945	0
125	20240626	175700	3151618845	2945	2945	2945	2945	0
126	20240626	175600	3151618845	2945	2945	2945	2945	0
127	20240626	175500	3151618845	2945	2945	2945	2945	0
128	20240626	175400	3151618845	2945	2945	2945	2945	0
129	20240626	175300	3151618845	2945	2945	2945	2945	0
130	20240626	175200	3151618845	2945	2945	2945	2945	0
131	20240626	175100	3151618845	2945	2945	2945	2945	0
132	20240626	175000	3151618845	2945	2945	2945	2945	0
133	20240626	174900	3151618845	2945	2945	2945	2945	0
134	20240626	174800	3151618845	2945	2945	2945	2945	0
135	20240626	174700	3151618845	2945	2945	2945	2945	0
136	20240626	174600	3151618845	2945	2945	2945	2945	0
137	20240626	174500	3151618845	2945	2945	2945	2945	0
138	20240626	174400	3151618845	2945	2945	2945	2945	0
139	20240626	174300	3151618845	2945	2945	2945	2945	0
140	20240626	174200	3151618845	2945	2945	2945	2945	0
141	20240626	174100	3151618845	2945	2945	2945	2945	0
142	20240626	174000	3151618845	2945	2945	2945	2945	0
143	20240626	173900	3151618845	2945	2945	2945	2945	0
144	20240626	173800	3151618845	2945	2945	2945	2945	0
145	20240626	173700	3151618845	2945	2945	2945	2945	0
146	20240626	173600	3151618845	2945	2945	2945	2945	0
147	20240626	173500	3151618845	2945	2945	2945	2945	0
148	20240626	173400	3151618845	2945	2945	2945	2945	0
149	20240626	173300	3151618845	2945	2945	2945	2945	0
150	20240626	173200	3151618845	2945	2945	2945	2945	0
151	20240626	173100	3151618845	2945	2945	2945	2945	0
152	20240626	173000	3151618845	2945	2945	2945	2945	52437
153	20240626	172900	3151618845	2945	2945	2945	2945	0
154	20240626	172800	3151618845	2945	2945	2945	2945	0
155	20240626	172700	3151618845	2945	2945	2945	2945	0
156	20240626	172600	3151618845	2945	2945	2945	2945	0
157	20240626	172500	3151618845	2945	2945	2945	2945	0
158	20240626	172400	3151618845	2945	2945	2945	2945	0
159	20240626	172300	3151618845	2945	2945	2945	2945	0
160	20240626	172200	3151618845	2945	2945	2945	2945	0
161	20240626	172100	3151618845	2945	2945	2945	2945	0
162	20240626	172000	3151618845	2945	2945	2945	2945	0
163	20240626	171900	3151618845	2945	2945	2945	2945	0
164	20240626	171800	3151618845	2945	2945	2945	2945	0
165	20240626	171700	3151618845	2945	2945	2945	2945	0
166	20240626	171600	3151618845	2945	2945	2945	2945	0
167	20240626	171500	3151618845	2945	2945	2945	2945	0
168	20240626	171400	3151618845	2945	2945	2945	2945	0
169	20240626	171300	3151618845	2945	2945	2945	2945	0
170	20240626	171200	3151618845	2945	2945	2945	2945	0
171	20240626	171100	3151618845	2945	2945	2945	2945	0
172	20240626	171000	3151618845	2945	2945	2945	2945	0
173	20240626	170900	3151618845	2945	2945	2945	2945	0
174	20240626	170800	3151618845	2945	2945	2945	2945	0
175	20240626	170700	3151618845	2945	2945	2945	2945	0
176	20240626	170600	3151618845	2945	2945	2945	2945	0
177	20240626	170500	3151618845	2945	2945	2945	2945	0
178	20240626	170400	3151618845	2945	2945	2945	2945	0
179	20240626	170300	3151618845	2945	2945	2945	2945	0
180	20240626	170200	3151618845	2945	2945	2945	2945	0
181	20240626	170100	3151618845	2945	2945	2945	2945	0
182	20240626	170000	3151618845	2945	2945	2945	2945	52437
183	20240626	165900	3151618845	2945	2945	2945	2945	0
184	20240626	165800	3151618845	2945	2945	2945	2945	0
185	20240626	165700	3151618845	2945	2945	2945	2945	0
186	20240626	165600	3151618845	2945	2945	2945	2945	0
187	20240626	165500	3151618845	2945	2945	2945	2945	0
188	20240626	165400	3151618845	2945	2945	2945	2945	0
189	20240626	165300	3151618845	2945	2945	2945	2945	0
190	20240626	165200	3151618845	2945	2945	2945	2945	0
191	20240626	165100	3151618845	2945	2945	2945	2945	0
192	20240626	165000	3151618845	2945	2945	2945	2945	0
193	20240626	164900	3151618845	2945	2945	2945	2945	0
194	20240626	164800	3151618845	2945	2945	2945	2945	0
195	20240626	164700	3151618845	2945	2945	2945	2945	0
196	20240626	164600	3151618845	2945	2945	2945	2945	0
197	20240626	164500	3151618845	2945	2945	2945	2945	0
198	20240626	164400	3151618845	2945	2945	2945	2945	0
199	20240626	164300	3151618845	2945	2945	2945	2945	0
200	20240626	164200	3151618845	2945	2945	2945	2945	0
201	20240626	164100	3151618845	2945	2945	2945	2945	0
202	20240626	164000	3151618845	2945	2945	2945	2945	0
203	20240626	163900	3151618845	2945	2945	2945	2945	0
204	20240626	163800	3151618845	2945	2945	2945	2945	0
205	20240626	163700	3151618845	2945	2945	2945	2945	0
206	20240626	163600	3151618845	2945	2945	2945	2945	0
207	20240626	163500	3151618845	2945	2945	2945	2945	0
208	20240626	163400	3151618845	2945	2945	2945	2945	0
209	20240626	163300	3151618845	2945	2945	2945	2945	0
210	20240626	163200	3151618845	2945	2945	2945	2945	0
211	20240626	163100	3151618845	2945	2945	2945	2945	0
212	20240626	163000	3151618845	2945	2945	2945	2945	52437
213	20240626	162900	3151618845	2945	2945	2945	2945	0
214	20240626	162800	3151618845	2945	2945	2945	2945	0
215	20240626	162700	3151618845	2945	2945	2945	2945	0
216	20240626	162600	3151618845	2945	2945	2945	2945	0
217	20240626	162500	3151618845	2945	2945	2945	2945	0
218	20240626	162400	3151618845	2945	2945	2945	2945	0
219	20240626	162300	3151618845	2945	2945	2945	2945	0
220	20240626	162200	3151618845	2945	2945	2945	2945	0
221	20240626	162100	3151618845	2945	2945	2945	2945	0
222	20240626	162000	3151618845	2945	2945	2945	2945	0
223	20240626	161900	3151618845	2945	2945	2945	2945	0
224	20240626	161800	3151618845	2945	2945	2945	2945	0
225	20240626	161700	3151618845	2945	2945	2945	2945	0
226	20240626	161600	3151618845	2945	2945	2945	2945	0
227	20240626	161500	3151618845	2945	2945	2945	2945	0
228	20240626	161400	3151618845	2945	2945	2945	2945	0
229	20240626	161300	3151618845	2945	2945	2945	2945	0
230	20240626	161200	3151618845	2945	2945	2945	2945	0
231	20240626	161100	3151618845	2945	2945	2945	2945	0
232	20240626	161000	3151618845	2945	2945	2945	2945	0
233	20240626	160900	3151618845	2945	2945	2945	2945	0
234	20240626	160800	3151618845	2945	2945	2945	2945	0
235	20240626	160700	3151618845	2945	2945	2945	2945	0
236	20240626	160600	3151618845	2945	2945	2945	2945	0
237	20240626	160500	3151618845	2945	2945	2945	2945	0
238	20240626	160400	3151618845	2945	2945	2945	2945	0
239	20240626	160300	3151618845	2945	2945	2945	2945	0
240	20240626	160200	3151618845	2945	2945	2945	2945	0
241	20240626	160100	3151618845	2945	2945	2945	2945	0
242	20240626	160000	3151618845	2945	2945	2945	2945	52437
243	20240626	155900	3151618845	2945	2945	2945	2945	0
244	20240626	155800	3151618845	2945	2945	2945	2945	0
245	20240626	155700	3151618845	2945	2945	2945	2945	0
246	20240626	155600	3151618845	2945	2945	2945	2945	0
247	20240626	155500	3151618845	2945	2945	2945	2945	0
248	20240626	155400	3151618845	2945	2945	2945	2945	0
249	20240626	155300	3151618845	2945	2945	2945	2945	0
250	20240626	155200	3151618845	2945	2945	2945	2945	0
251	20240626	155100	3151618845	2945	2945	2945	2945	0
252	20240626	155000	3151618845	2945	2945	2945	2945	0
253	20240626	154900	3151618845	2945	2945	2945	2945	0
254	20240626	154800	3151618845	2945	2945	2945	2945	0
255	20240626	154700	3151618845	2945	2945	2945	2945	0
256	20240626	154600	3151618845	2945	2945	2945	2945	0
257	20240626	154500	3151618845	2945	2945	2945	2945	0
258	20240626	154400	3151618845	2945	2945	2945	2945	0
259	20240626	154300	3151618845	2945	2945	2945	2945	0
260	20240626	154200	3151618845	2945	2945	2945	2945	0
261	20240626	154100	3151618845	2945	2945	2945	2945	0
262	20240626	154000	3151618845	2945	2945	2945	2945	0
263	20240626	153900	3151618845	2945	2945	2945	2945	0
264	20240626	153800	3151618845	2945	2945	2945	2945	0
265	20240626	153700	3151618845	2945	2945	2945	2945	0
266	20240626	153600	3151618845	2945	2945	2945	2945	0
267	20240626	153500	3151618845	2945	2945	2945	2945	0
268	20240626	153400	3151618845	2945	2945	2945	2945	0
269	20240626	153300	3151618845	2945	2945	2945	2945	0
270	20240626	153200	3151618845	2945	2945	2945	2945	0
271	20240626	153100	3151618845	2945	2945	2945	2945	0
272	20240626	153000	3151618845	2945	2945	2945	2945	104874
273	20240626	152900	2997191880	2945	2945	2945	2945	0
274	20240626	152800	2997191880	2945	2945	2945	2945	0
275	20240626	152700	2997191880	2945	2945	2945	2945	0
276	20240626	152600	2997191880	2945	2945	2945	2945	0
277	20240626	152500	2997191880	2945	2945	2945	2945	0
278	20240626	152400	2997191880	2945	2945	2945	2945	0
279	20240626	152300	2997191880	2945	2945	2945	2945	0
280	20240626	152200	2997191880	2945	2945	2945	2945	0
281	20240626	152100	2997191880	2945	2945	2945	2945	0
282	20240626	152000	2997191880	2945	2945	2945	2945	0
283	20240626	151900	2997191880	2945	2940	2945	2940	5342
284	20240626	151800	2981483865	2945	2945	2945	2940	16531
285	20240626	151700	2932882065	2940	2945	2945	2940	3649
286	20240626	151600	2922153795	2945	2945	2945	2940	487
287	20240626	151500	2920721935	2945	2940	2945	2940	2296
288	20240626	151400	2913971530	2940	2945	2945	2940	18194
289	20240626	151300	2860477135	2940	2940	2945	2940	7514
290	20240626	151200	2838377115	2940	2940	2945	2940	1313
291	20240626	151100	2834512830	2945	2945	2945	2940	3662
292	20240626	151000	2823743900	2940	2940	2945	2940	4162
293	20240626	150900	2811507195	2940	2940	2945	2940	439
294	20240626	150800	2810216370	2940	2945	2945	2940	20637
295	20240626	150700	2749542425	2940	2940	2945	2935	27078
296	20240626	150600	2669918340	2940	2940	2940	2935	3697
297	20240626	150500	2659052480	2940	2935	2940	2935	577
298	20240626	150400	2657358225	2935	2935	2940	2935	804
299	20240626	150300	2654997300	2935	2940	2945	2935	31965
300	20240626	150200	2561021500	2940	2940	2945	2940	924
301	20240626	150100	2558304630	2940	2940	2945	2940	888
302	20240626	150000	2555692225	2940	2940	2945	2940	1407
303	20240626	145900	2551554965	2945	2945	2945	2940	208
304	20240626	145800	2550942750	2940	2950	2950	2940	6117
305	20240626	145700	2532934015	2950	2945	2950	2945	3706
306	20240626	145600	2522014940	2950	2950	2950	2945	300
307	20240626	145500	2521131000	2950	2950	2950	2945	102
308	20240626	145400	2520830465	2945	2950	2950	2945	77
309	20240626	145300	2520603590	2945	2950	2950	2945	168
310	20240626	145200	2520108660	2950	2950	2950	2945	1699
311	20240626	145100	2515097075	2950	2945	2950	2945	96
312	20240626	145000	2514814220	2950	2950	2950	2945	668
313	20240626	144900	2512845330	2950	2950	2950	2945	78
314	20240626	144800	2512615515	2950	2955	2955	2950	1409
315	20240626	144700	2508458930	2950	2950	2955	2950	851
316	20240626	144600	2505948390	2950	2955	2955	2945	1101
317	20240626	144500	2502700570	2955	2950	2955	2950	1175
318	20240626	144400	2499229215	2955	2945	2955	2945	3056
319	20240626	144300	2490214250	2950	2945	2950	2945	789
320	20240626	144200	2487887520	2950	2945	2950	2945	163
321	20240626	144100	2487406975	2950	2950	2950	2945	1095
322	20240626	144000	2484177005	2950	2945	2950	2945	10264
323	20240626	143900	2453904435	2945	2950	2950	2945	417
324	20240626	143800	2452675780	2945	2950	2950	2945	262
325	20240626	143700	2451904020	2950	2950	2950	2945	98
326	20240626	143600	2451615250	2950	2950	2950	2945	2344
327	20240626	143500	2444711980	2945	2945	2950	2945	343
328	20240626	143400	2443701715	2950	2945	2950	2945	854
329	20240626	143300	2441186570	2950	2950	2950	2945	107
330	20240626	143200	2440871225	2950	2950	2950	2945	88
331	20240626	143100	2440611955	2945	2950	2950	2945	239
332	20240626	143000	2439907970	2950	2950	2950	2945	106
333	20240626	142900	2439595620	2950	2950	2950	2945	101
334	20240626	142800	2439298025	2950	2950	2950	2945	90
335	20240626	142700	2439032820	2945	2950	2950	2945	1937
336	20240626	142600	2433318950	2945	2945	2945	2945	66
337	20240626	142500	2433124580	2945	2945	2945	2945	271
338	20240626	142400	2432326485	2945	2945	2950	2945	143
339	20240626	142300	2431905300	2945	2940	2945	2940	1170
340	20240626	142200	2428459945	2945	2945	2945	2940	1006
341	20240626	142100	2425497945	2945	2940	2945	2940	284
342	20240626	142000	2424661885	2945	2950	2950	2940	3382
343	20240626	141900	2414696900	2950	2950	2950	2945	4322
344	20240626	141800	2401952410	2945	2945	2950	2945	1955
345	20240626	141700	2396189930	2945	2945	2950	2945	893
346	20240626	141600	2393560040	2945	2950	2950	2945	181
347	20240626	141500	2393026430	2945	2945	2945	2945	226
348	20240626	141400	2392360860	2945	2945	2950	2945	732
349	20240626	141300	2390202620	2945	2945	2950	2945	103
350	20240626	141200	2389899280	2945	2945	2950	2945	238
351	20240626	141100	2389198365	2945	2945	2945	2945	86
352	20240626	141000	2388945095	2945	2950	2950	2945	58
353	20240626	140900	2388774280	2950	2950	2950	2945	433
354	20240626	140800	2387497265	2950	2945	2950	2945	4369
355	20240626	140700	2374615560	2945	2950	2950	2945	289
356	20240626	140600	2373763455	2950	2945	2950	2945	1123
357	20240626	140500	2370456215	2950	2940	2950	2940	501
358	20240626	140400	2368980820	2940	2940	2945	2940	1470
359	20240626	140300	2364653930	2940	2940	2940	2940	1392
360	20240626	140200	2360561450	2940	2940	2945	2940	1710
361	20240626	140100	2355530665	2940	2940	2940	2940	673
362	20240626	140000	2353552045	2940	2945	2945	2940	367
363	20240626	135900	2352472555	2940	2940	2940	2940	74
364	20240626	135800	2352254995	2945	2945	2950	2945	1233
365	20240626	135700	2348623805	2945	2945	2945	2940	528
366	20240626	135600	2347069150	2940	2940	2945	2940	7439
367	20240626	135500	2325184890	2940	2940	2945	2940	4662
368	20240626	135400	2311477420	2940	2945	2945	2940	3240
369	20240626	135300	2301935960	2945	2945	2945	2945	278
370	20240626	135200	2301117250	2945	2945	2950	2945	529
371	20240626	135100	2299559340	2945	2945	2945	2945	1546
372	20240626	135000	2295006370	2945	2945	2945	2945	220
373	20240626	134900	2294358470	2945	2945	2945	2945	154
374	20240626	134800	2293904940	2945	2945	2945	2945	2117
375	20240626	134700	2287670375	2945	2950	2950	2945	222
376	20240626	134600	2287016565	2945	2945	2945	2945	218
377	20240626	134500	2286374555	2950	2945	2950	2945	4578
378	20240626	134400	2272892340	2945	2945	2945	2945	10
379	20240626	134300	2272862890	2945	2945	2945	2945	710
380	20240626	134200	2270771940	2950	2945	2950	2945	4157
381	20240626	134100	2258529570	2945	2945	2945	2945	5
382	20240626	134000	2258514845	2945	2945	2950	2945	832
383	20240626	133900	2256064600	2945	2945	2945	2945	4
384	20240626	133800	2256052820	2945	2945	2945	2945	562
385	20240626	133700	2254397730	2945	2945	2945	2945	427
386	20240626	133600	2253140215	2950	2945	2950	2940	2272
387	20240626	133500	2246449190	2945	2945	2950	2945	10694
388	20240626	133400	2214955355	2945	2945	2950	2945	340
389	20240626	133300	2213952555	2950	2950	2950	2945	6289
390	20240626	133200	2195403485	2955	2950	2955	2950	272
391	20240626	133100	2194601075	2950	2950	2950	2950	1033
392	20240626	133000	2191553725	2955	2955	2955	2950	322
393	20240626	132900	2190602220	2955	2955	2955	2955	310
394	20240626	132800	2189686170	2955	2950	2955	2950	6135
395	20240626	132700	2171586325	2950	2945	2950	2945	2743
396	20240626	132600	2163508185	2950	2950	2950	2945	487
397	20240626	132500	2162071565	2945	2945	2945	2945	150
398	20240626	132400	2161629815	2945	2945	2945	2945	531
399	20240626	132300	2160066020	2945	2950	2950	2945	228
400	20240626	132200	2159394545	2945	2945	2945	2945	145
401	20240626	132100	2158967520	2945	2945	2950	2945	105
402	20240626	132000	2158657785	2950	2950	2950	2950	0
403	20240626	131900	2158657785	2950	2950	2950	2950	51
404	20240626	131800	2158507335	2950	2950	2950	2950	548
405	20240626	131700	2156890735	2950	2950	2950	2950	2025
406	20240626	131600	2150916985	2950	2950	2950	2950	0
407	20240626	131500	2150916985	2950	2945	2950	2945	292
408	20240626	131400	2150057040	2945	2945	2950	2945	8
409	20240626	131300	2150033475	2945	2945	2945	2940	3046
410	20240626	131200	2141063030	2945	2945	2945	2940	504
411	20240626	131100	2139578755	2940	2945	2945	2940	207
412	20240626	131000	2138969175	2945	2945	2945	2940	522
413	20240626	130900	2137431910	2940	2940	2945	2940	404
414	20240626	130800	2136244135	2940	2935	2940	2935	244
415	20240626	130700	2135526800	2940	2935	2940	2935	190
416	20240626	130600	2134968350	2935	2940	2940	2935	5762
417	20240626	130500	2118028100	2935	2945	2945	2935	20030
418	20240626	130400	2059142225	2945	2940	2945	2940	8255
419	20240626	130300	2034872435	2940	2940	2940	2940	1763
420	20240626	130200	2029689215	2945	2950	2950	2945	24272
421	20240626	130100	1958208075	2945	2945	2945	2945	50
422	20240626	130000	1958060825	2945	2950	2950	2945	1116
423	20240626	125900	1954768650	2945	2945	2945	2945	12
424	20240626	125800	1954733310	2950	2950	2950	2945	1012
425	20240626	125700	1951747960	2950	2945	2950	2945	6400
426	20240626	125600	1932894960	2950	2950	2950	2945	3430
427	20240626	125500	1922778985	2950	2950	2955	2950	130
428	20240626	125400	1922395380	2950	2955	2955	2950	14
429	20240626	125300	1922354035	2950	2950	2950	2950	116
430	20240626	125200	1922011835	2950	2955	2955	2950	54
431	20240626	125100	1921852275	2950	2950	2950	2950	1640
432	20240626	125000	1917014275	2950	2950	2950	2945	5406
433	20240626	124900	1901071075	2950	2950	2950	2945	2157
434	20240626	124800	1894713175	2950	2955	2955	2950	3172
435	20240626	124700	1885355735	2955	2950	2955	2950	227
436	20240626	124600	1884685885	2950	2950	2950	2950	3126
437	20240626	124500	1875464185	2950	2945	2950	2945	321
438	20240626	124400	1874517790	2950	2945	2950	2945	186
439	20240626	124300	1873969620	2950	2945	2950	2945	105
440	20240626	124200	1873659890	2950	2950	2950	2950	56
441	20240626	124100	1873494690	2950	2950	2950	2950	643
442	20240626	124000	1871597840	2945	2955	2955	2945	28707
443	20240626	123900	1786916180	2950	2955	2955	2950	40184
444	20240626	123800	1668196400	2955	2955	2960	2955	116
445	20240626	123700	1667853120	2955	2955	2955	2955	5
446	20240626	123600	1667838345	2960	2955	2960	2955	13265
447	20240626	123500	1628573975	2955	2965	2965	2955	14591
448	20240626	123400	1585383750	2965	2965	2965	2960	381
449	20240626	123300	1584254110	2960	2960	2965	2960	687
450	20240626	123200	1582220180	2960	2965	2965	2960	266
451	20240626	123100	1581432510	2965	2965	2965	2965	1401
452	20240626	123000	1577278545	2965	2960	2965	2960	2186
453	20240626	122900	1570807595	2965	2965	2965	2960	133
454	20240626	122800	1570413480	2965	2965	2965	2965	148
455	20240626	122700	1569974660	2965	2965	2965	2965	86
456	20240626	122600	1569719670	2965	2965	2965	2965	97
457	20240626	122500	1569432065	2965	2965	2965	2965	163
458	20240626	122400	1568948770	2960	2965	2965	2960	99
459	20240626	122300	1568655290	2965	2965	2965	2960	752
460	20240626	122200	1566425730	2965	2965	2965	2960	315
461	20240626	122100	1565492505	2965	2965	2965	2960	97
462	20240626	122000	1565204925	2965	2960	2965	2960	252
463	20240626	121900	1564457770	2965	2965	2965	2960	333
464	20240626	121800	1563471585	2960	2960	2965	2960	16
465	20240626	121700	1563424210	2965	2965	2965	2960	502
466	20240626	121600	1561936825	2965	2965	2965	2965	113
467	20240626	121500	1561601780	2965	2965	2965	2965	407
468	20240626	121400	1560395025	2965	2965	2965	2965	430
469	20240626	121300	1559120075	2965	2965	2965	2965	123
470	20240626	121200	1558755380	2965	2965	2965	2965	200
471	20240626	121100	1558162380	2965	2960	2965	2960	441
472	20240626	121000	1556856525	2965	2965	2965	2965	195
473	20240626	120900	1556278350	2965	2965	2965	2960	645
474	20240626	120800	1554366425	2960	2965	2965	2960	45
475	20240626	120700	1554233115	2965	2965	2965	2965	100
476	20240626	120600	1553936615	2965	2965	2965	2965	421
477	20240626	120500	1552688350	2965	2965	2965	2960	2273
478	20240626	120400	1545951320	2960	2960	2965	2960	637
479	20240626	120300	1544065635	2960	2965	2965	2960	912
480	20240626	120200	1541363605	2960	2960	2960	2960	6
481	20240626	120100	1541345845	2960	2960	2960	2960	794
482	20240626	120000	1538995605	2965	2965	2965	2965	266
483	20240626	115900	1538206915	2965	2965	2965	2965	34
484	20240626	115800	1538106105	2965	2965	2965	2965	1
485	20240626	115700	1538103140	2965	2960	2965	2960	1563
486	20240626	115600	1533468900	2960	2960	2965	2960	482
487	20240626	115500	1532040980	2965	2960	2965	2960	614
488	20240626	115400	1530222100	2960	2960	2960	2960	11
489	20240626	115300	1530189540	2965	2960	2965	2960	412
490	20240626	115200	1528968970	2960	2965	2965	2960	237
491	20240626	115100	1528267015	2965	2960	2965	2960	40
492	20240626	115000	1528148600	2960	2960	2965	2960	165
493	20240626	114900	1527660175	2965	2965	2965	2960	320
494	20240626	114800	1526712555	2960	2970	2970	2960	13763
495	20240626	114700	1485905690	2965	2965	2965	2965	167
496	20240626	114600	1485410535	2965	2970	2970	2965	16486
497	20240626	114500	1436453775	2970	2970	2970	2970	55
498	20240626	114400	1436290425	2975	2970	2975	2970	1116
499	20240626	114300	1432972080	2970	2970	2970	2970	538
500	20240626	114200	1431374220	2975	2975	2975	2970	498
501	20240626	114100	1429892690	2970	2975	2975	2970	101
502	20240626	114000	1429592240	2970	2975	2975	2970	303
503	20240626	113900	1428690840	2970	2970	2975	2970	1137
504	20240626	113800	1425311000	2975	2975	2975	2970	99
505	20240626	113700	1425016500	2975	2975	2975	2970	109
506	20240626	113600	1424692245	2970	2975	2975	2970	596
507	20240626	113500	1422921600	2975	2975	2975	2970	950
508	20240626	113400	1420099375	2970	2975	2975	2970	245
509	20240626	113300	1419371190	2975	2970	2975	2970	200
510	20240626	113200	1418776215	2975	2970	2975	2970	125
511	20240626	113100	1418404360	2975	2975	2975	2970	316
512	20240626	113000	1417465230	2975	2975	2975	2970	1883
513	20240626	112900	1411865560	2975	2975	2975	2970	943
514	20240626	112800	1409060840	2975	2970	2975	2970	123
515	20240626	112700	1408695490	2975	2970	2975	2970	149
516	20240626	112600	1408252950	2970	2970	2975	2970	392
517	20240626	112500	1407088275	2975	2970	2975	2970	21
518	20240626	112400	1407025900	2970	2975	2975	2970	174
519	20240626	112300	1406509070	2970	2975	2975	2970	78
520	20240626	112200	1406277045	2970	2970	2970	2970	343
521	20240626	112100	1405258335	2970	2970	2970	2970	104
522	20240626	112000	1404949455	2970	2975	2975	2970	910
523	20240626	111900	1402242230	2975	2975	2975	2975	193
524	20240626	111800	1401668055	2975	2975	2975	2975	12
525	20240626	111700	1401632355	2975	2975	2975	2975	37
526	20240626	111600	1401522280	2975	2975	2975	2975	3400
527	20240626	111500	1391407280	2980	2980	2980	2975	647
528	20240626	111400	1389479225	2975	2980	2980	2975	1322
529	20240626	111300	1385544930	2980	2980	2980	2975	13
530	20240626	111200	1385506245	2975	2980	2980	2975	322
531	20240626	111100	1384547945	2980	2975	2980	2975	699
532	20240626	111000	1382468415	2980	2975	2980	2975	1174
533	20240626	110900	1378975235	2975	2970	2975	2970	1121
534	20240626	110800	1375640285	2975	2970	2975	2970	139
535	20240626	110700	1375226940	2975	2970	2975	2970	1566
536	20240626	110600	1370575285	2970	2970	2970	2970	5
537	20240626	110500	1370560435	2975	2975	2975	2975	700
538	20240626	110400	1368477935	2975	2975	2975	2975	468
539	20240626	110300	1367085635	2975	2980	2980	2975	18
540	20240626	110200	1367032025	2975	2975	2975	2975	2929
541	20240626	110100	1358318250	2975	2975	2975	2975	100
542	20240626	110000	1358020750	2975	2975	2975	2970	3934
543	20240626	105900	1346317105	2975	2975	2975	2970	610
544	20240626	105800	1344502505	2975	2985	2985	2975	2312
545	20240626	105700	1337619320	2985	2980	2985	2975	5472
546	20240626	105600	1321338130	2975	2980	2980	2975	3112
547	20240626	105500	1312074370	2980	2975	2985	2975	740
548	20240626	105400	1309869170	2980	2980	2980	2975	446
549	20240626	105300	1308540115	2975	2980	2980	2975	305
550	20240626	105200	1307631240	2980	2980	2980	2975	505
551	20240626	105100	1306126515	2980	2975	2980	2975	1002
552	20240626	105000	1303140835	2980	2980	2980	2975	106
553	20240626	104900	1302825050	2980	2985	2985	2980	4620
554	20240626	104800	1289057375	2985	2985	2985	2985	14
555	20240626	104700	1289015585	2985	2985	2985	2985	134
556	20240626	104600	1288615595	2985	2985	2985	2985	1470
557	20240626	104500	1284227645	2985	2985	2990	2985	1738
558	20240626	104400	1279039515	2990	2985	2990	2980	6023
559	20240626	104300	1261062610	2985	2985	2985	2980	1441
560	20240626	104200	1256761350	2985	2985	2985	2980	963
561	20240626	104100	1253888420	2980	2975	2980	2970	30621
562	20240626	104000	1162712305	2970	2970	2970	2970	410
563	20240626	103900	1161494605	2970	2975	2975	2970	3128
564	20240626	103800	1152204375	2975	2975	2975	2970	201
565	20240626	103700	1151606405	2975	2960	2975	2960	16994
566	20240626	103600	1101194430	2955	2955	2955	2955	10
567	20240626	103500	1101164880	2960	2960	2960	2955	533
568	20240626	103400	1099587260	2960	2955	2960	2955	27
569	20240626	103300	1099507470	2955	2955	2960	2955	2011
570	20240626	103200	1093559940	2960	2960	2960	2955	1173
571	20240626	103100	1090087945	2955	2960	2960	2955	1281
572	20240626	103000	1086296210	2960	2955	2960	2955	3344
573	20240626	102900	1076414570	2955	2965	2965	2955	1164
574	20240626	102800	1072970370	2965	2960	2965	2960	205
575	20240626	102700	1072362560	2960	2960	2960	2955	2712
576	20240626	102600	1064337335	2960	2960	2960	2960	3335
577	20240626	102500	1054465735	2955	2955	2960	2955	1107
578	20240626	102400	1051189060	2955	2955	2955	2955	1039
579	20240626	102300	1048118815	2955	2960	2960	2955	3851
580	20240626	102200	1036736545	2960	2960	2960	2960	934
581	20240626	102100	1033971905	2960	2955	2960	2955	7594
582	20240626	102000	1011494015	2955	2955	2955	2955	44
583	20240626	101900	1011363995	2955	2955	2960	2955	2696
584	20240626	101800	1003397255	2955	2950	2955	2950	5901
585	20240626	101700	985960900	2950	2950	2955	2950	40
586	20240626	101600	985842875	2950	2955	2955	2950	33161
587	20240626	101500	888017690	2955	2955	2955	2950	4142
588	20240626	101400	875781795	2955	2955	2955	2950	5309
589	20240626	101300	860120225	2950	2950	2955	2950	237
590	20240626	101200	859421070	2955	2955	2955	2955	131
591	20240626	101100	859033965	2955	2955	2955	2950	4203
592	20240626	101000	846633675	2955	2960	2960	2950	15676
593	20240626	100900	800312835	2955	2960	2960	2955	5986
594	20240626	100800	782622810	2960	2960	2960	2955	51
595	20240626	100700	782471995	2960	2960	2960	2960	1272
596	20240626	100600	778706875	2960	2960	2960	2960	5338
597	20240626	100500	762906395	2960	2960	2960	2955	138
598	20240626	100400	762498390	2960	2960	2960	2955	5141
599	20240626	100300	747306530	2960	2960	2960	2955	5223
600	20240626	100200	731872200	2960	2960	2960	2960	1811
601	20240626	100100	726511640	2960	2960	2960	2955	1597
602	20240626	100000	721792465	2960	2960	2960	2960	1012
603	20240626	095900	718796945	2960	2965	2965	2955	8020
604	20240626	095800	695038150	2970	2970	2970	2965	1166
605	20240626	095700	691580235	2965	2970	2970	2965	425
606	20240626	095600	690319485	2965	2970	2970	2965	261
607	20240626	095500	689544980	2970	2970	2970	2970	1246
608	20240626	095400	685844360	2970	2970	2970	2965	800
609	20240626	095300	683470860	2965	2965	2970	2965	1233
610	20240626	095200	679814410	2965	2965	2965	2965	52
611	20240626	095100	679660230	2970	2975	2975	2965	1244
612	20240626	095000	675966045	2970	2970	2975	2970	409
613	20240626	094900	674751310	2970	2975	2975	2970	402
614	20240626	094800	673556685	2975	2970	2975	2970	1956
615	20240626	094700	667747345	2970	2970	2970	2970	253
616	20240626	094600	666995935	2965	2965	2970	2965	217
617	20240626	094500	666351995	2970	2970	2970	2970	557
618	20240626	094400	664697705	2970	2970	2970	2965	373
619	20240626	094300	663591620	2970	2965	2970	2965	1524
620	20240626	094200	659072900	2960	2970	2970	2960	5088
621	20240626	094100	643986855	2965	2980	2980	2965	11348
622	20240626	094000	610238755	2980	2980	2980	2975	2323
623	20240626	093900	603326315	2980	2975	2980	2975	700
624	20240626	093800	601242215	2980	2980	2980	2975	437
625	20240626	093700	599940455	2980	2975	2980	2975	11128
626	20240626	093600	566833570	2975	2970	2975	2970	2415
627	20240626	093500	559654440	2975	2975	2975	2975	377
628	20240626	093400	558532865	2975	2975	2975	2970	276
629	20240626	093300	557712265	2970	2975	2975	2970	501
630	20240626	093200	556224290	2970	2970	2970	2970	8071
631	20240626	093100	532253420	2965	2965	2970	2965	813
632	20240626	093000	529839875	2965	2960	2965	2955	4741
633	20240626	092900	515801725	2960	2960	2960	2955	1818
634	20240626	092800	510424610	2960	2965	2970	2960	8863
635	20240626	092700	484161025	2965	2965	2970	2965	188
636	20240626	092600	483603290	2970	2960	2970	2960	10719
637	20240626	092500	451850935	2960	2955	2960	2955	285
638	20240626	092400	451007905	2955	2960	2960	2955	1184
639	20240626	092300	447509115	2960	2970	2970	2955	13542
640	20240626	092200	407480280	2970	2970	2970	2960	9
641	20240626	092100	407453600	2955	2965	2965	2955	5449
642	20240626	092000	391316830	2965	2965	2965	2960	5605
643	20240626	091900	374723470	2965	2965	2965	2960	2275
644	20240626	091800	367989165	2965	2960	2965	2960	1111
645	20240626	091700	364700045	2960	2960	2960	2960	3170
646	20240626	091600	355316845	2960	2960	2960	2955	2479
647	20240626	091500	347989205	2960	2960	2970	2955	2087
648	20240626	091400	341813925	2960	2965	2965	2960	2423
649	20240626	091300	334639120	2975	2960	2975	2955	17117
650	20240626	091200	283748185	2960	2960	2960	2955	7716
651	20240626	091100	260933785	2960	2965	2975	2960	2020
652	20240626	091000	254950590	2970	2970	2970	2970	5949
653	20240626	090900	237282060	2970	2955	2970	2955	1998
654	20240626	090800	231366715	2960	2965	2965	2955	3645
655	20240626	090700	220571735	2965	2965	2980	2965	1951
656	20240626	090600	214778055	2965	2950	2965	2950	3218
657	20240626	090500	205269780	2955	2955	2960	2950	8504
658	20240626	090400	180148385	2960	2985	2985	2955	2548
659	20240626	090300	172607610	2955	2960	2985	2950	27377
660	20240626	090200	91660205	2965	2960	2965	2960	2313
661	20240626	090100	84809210	2960	2975	2975	2960	10543
662	20240626	090000	53547430	2975	2970	2975	2970	18029