KissMeData/074610/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195200	847025330	2860	2860	2860	2860	1848
3	20240626	195100	847025330	2860	2860	2860	2860	0
4	20240626	195000	847025330	2860	2860	2860	2860	0
5	20240626	194900	847025330	2860	2860	2860	2860	0
6	20240626	194800	847025330	2860	2860	2860	2860	0
7	20240626	194700	847025330	2860	2860	2860	2860	0
8	20240626	194600	847025330	2860	2860	2860	2860	0
9	20240626	194500	847025330	2860	2860	2860	2860	0
10	20240626	194400	847025330	2860	2860	2860	2860	0
11	20240626	194300	847025330	2860	2860	2860	2860	0
12	20240626	194200	847025330	2860	2860	2860	2860	0
13	20240626	194100	847025330	2860	2860	2860	2860	0
14	20240626	194000	847025330	2860	2860	2860	2860	0
15	20240626	193900	847025330	2860	2860	2860	2860	0
16	20240626	193800	847025330	2860	2860	2860	2860	0
17	20240626	193700	847025330	2860	2860	2860	2860	0
18	20240626	193600	847025330	2860	2860	2860	2860	0
19	20240626	193500	847025330	2860	2860	2860	2860	0
20	20240626	193400	847025330	2860	2860	2860	2860	0
21	20240626	193300	847025330	2860	2860	2860	2860	0
22	20240626	193200	847025330	2860	2860	2860	2860	0
23	20240626	193100	847025330	2860	2860	2860	2860	0
24	20240626	193000	847025330	2860	2860	2860	2860	0
25	20240626	192900	847025330	2860	2860	2860	2860	0
26	20240626	192800	847025330	2860	2860	2860	2860	0
27	20240626	192700	847025330	2860	2860	2860	2860	0
28	20240626	192600	847025330	2860	2860	2860	2860	0
29	20240626	192500	847025330	2860	2860	2860	2860	0
30	20240626	192400	847025330	2860	2860	2860	2860	0
31	20240626	192300	847025330	2860	2860	2860	2860	0
32	20240626	192200	847025330	2860	2860	2860	2860	1848
33	20240626	192100	847025330	2860	2860	2860	2860	0
34	20240626	192000	847025330	2860	2860	2860	2860	0
35	20240626	191900	847025330	2860	2860	2860	2860	0
36	20240626	191800	847025330	2860	2860	2860	2860	0
37	20240626	191700	847025330	2860	2860	2860	2860	0
38	20240626	191600	847025330	2860	2860	2860	2860	0
39	20240626	191500	847025330	2860	2860	2860	2860	0
40	20240626	191400	847025330	2860	2860	2860	2860	0
41	20240626	191300	847025330	2860	2860	2860	2860	0
42	20240626	191200	847025330	2860	2860	2860	2860	0
43	20240626	191100	847025330	2860	2860	2860	2860	0
44	20240626	191000	847025330	2860	2860	2860	2860	0
45	20240626	190900	847025330	2860	2860	2860	2860	0
46	20240626	190800	847025330	2860	2860	2860	2860	0
47	20240626	190700	847025330	2860	2860	2860	2860	0
48	20240626	190600	847025330	2860	2860	2860	2860	0
49	20240626	190500	847025330	2860	2860	2860	2860	0
50	20240626	190400	847025330	2860	2860	2860	2860	0
51	20240626	190300	847025330	2860	2860	2860	2860	0
52	20240626	190200	847025330	2860	2860	2860	2860	0
53	20240626	190100	847025330	2860	2860	2860	2860	0
54	20240626	190000	847025330	2860	2860	2860	2860	0
55	20240626	185900	847025330	2860	2860	2860	2860	0
56	20240626	185800	847025330	2860	2860	2860	2860	0
57	20240626	185700	847025330	2860	2860	2860	2860	0
58	20240626	185600	847025330	2860	2860	2860	2860	0
59	20240626	185500	847025330	2860	2860	2860	2860	0
60	20240626	185400	847025330	2860	2860	2860	2860	0
61	20240626	185300	847025330	2860	2860	2860	2860	0
62	20240626	185200	847025330	2860	2860	2860	2860	1848
63	20240626	185100	847025330	2860	2860	2860	2860	0
64	20240626	185000	847025330	2860	2860	2860	2860	0
65	20240626	184900	847025330	2860	2860	2860	2860	0
66	20240626	184800	847025330	2860	2860	2860	2860	0
67	20240626	184700	847025330	2860	2860	2860	2860	0
68	20240626	184600	847025330	2860	2860	2860	2860	0
69	20240626	184500	847025330	2860	2860	2860	2860	0
70	20240626	184400	847025330	2860	2860	2860	2860	0
71	20240626	184300	847025330	2860	2860	2860	2860	0
72	20240626	184200	847025330	2860	2860	2860	2860	0
73	20240626	184100	847025330	2860	2860	2860	2860	0
74	20240626	184000	847025330	2860	2860	2860	2860	0
75	20240626	183900	847025330	2860	2860	2860	2860	0
76	20240626	183800	847025330	2860	2860	2860	2860	0
77	20240626	183700	847025330	2860	2860	2860	2860	0
78	20240626	183600	847025330	2860	2860	2860	2860	0
79	20240626	183500	847025330	2860	2860	2860	2860	0
80	20240626	183400	847025330	2860	2860	2860	2860	0
81	20240626	183300	847025330	2860	2860	2860	2860	0
82	20240626	183200	847025330	2860	2860	2860	2860	0
83	20240626	183100	847025330	2860	2860	2860	2860	0
84	20240626	183000	847025330	2860	2860	2860	2860	0
85	20240626	182900	847025330	2860	2860	2860	2860	0
86	20240626	182800	847025330	2860	2860	2860	2860	0
87	20240626	182700	847025330	2860	2860	2860	2860	0
88	20240626	182600	847025330	2860	2860	2860	2860	0
89	20240626	182500	847025330	2860	2860	2860	2860	0
90	20240626	182400	847025330	2860	2860	2860	2860	0
91	20240626	182300	847025330	2860	2860	2860	2860	0
92	20240626	182200	847025330	2860	2860	2860	2860	1848
93	20240626	182100	847025330	2860	2860	2860	2860	0
94	20240626	182000	847025330	2860	2860	2860	2860	0
95	20240626	181900	847025330	2860	2860	2860	2860	0
96	20240626	181800	847025330	2860	2860	2860	2860	0
97	20240626	181700	847025330	2860	2860	2860	2860	0
98	20240626	181600	847025330	2860	2860	2860	2860	0
99	20240626	181500	847025330	2860	2860	2860	2860	0
100	20240626	181400	847025330	2860	2860	2860	2860	0
101	20240626	181300	847025330	2860	2860	2860	2860	0
102	20240626	181200	847025330	2860	2860	2860	2860	0
103	20240626	181100	847025330	2860	2860	2860	2860	0
104	20240626	181000	847025330	2860	2860	2860	2860	0
105	20240626	180900	847025330	2860	2860	2860	2860	0
106	20240626	180800	847025330	2860	2860	2860	2860	0
107	20240626	180700	847025330	2860	2860	2860	2860	0
108	20240626	180600	847025330	2860	2860	2860	2860	0
109	20240626	180500	847025330	2860	2860	2860	2860	0
110	20240626	180400	847025330	2860	2860	2860	2860	0
111	20240626	180300	847025330	2860	2860	2860	2860	0
112	20240626	180200	847025330	2860	2860	2860	2860	0
113	20240626	180100	847025330	2860	2860	2860	2860	0
114	20240626	180000	847025330	2860	2860	2860	2860	0
115	20240626	175900	847025330	2860	2860	2860	2860	0
116	20240626	175800	847025330	2860	2860	2860	2860	0
117	20240626	175700	847025330	2860	2860	2860	2860	0
118	20240626	175600	847025330	2860	2860	2860	2860	0
119	20240626	175500	847025330	2860	2860	2860	2860	0
120	20240626	175400	847025330	2860	2860	2860	2860	0
121	20240626	175300	847025330	2860	2860	2860	2860	0
122	20240626	175200	847025330	2860	2860	2860	2860	1848
123	20240626	175100	847025330	2860	2860	2860	2860	0
124	20240626	175000	847025330	2860	2860	2860	2860	0
125	20240626	174900	847025330	2860	2860	2860	2860	0
126	20240626	174800	847025330	2860	2860	2860	2860	0
127	20240626	174700	847025330	2860	2860	2860	2860	0
128	20240626	174600	847025330	2860	2860	2860	2860	0
129	20240626	174500	847025330	2860	2860	2860	2860	0
130	20240626	174400	847025330	2860	2860	2860	2860	0
131	20240626	174300	847025330	2860	2860	2860	2860	0
132	20240626	174200	847025330	2860	2860	2860	2860	0
133	20240626	174100	847025330	2860	2860	2860	2860	0
134	20240626	174000	847025330	2860	2860	2860	2860	0
135	20240626	173900	847025330	2860	2860	2860	2860	0
136	20240626	173800	847025330	2860	2860	2860	2860	0
137	20240626	173700	847025330	2860	2860	2860	2860	0
138	20240626	173600	847025330	2860	2860	2860	2860	0
139	20240626	173500	847025330	2860	2860	2860	2860	0
140	20240626	173400	847025330	2860	2860	2860	2860	0
141	20240626	173300	847025330	2860	2860	2860	2860	0
142	20240626	173200	847025330	2860	2860	2860	2860	0
143	20240626	173100	847025330	2860	2860	2860	2860	0
144	20240626	173000	847025330	2860	2860	2860	2860	0
145	20240626	172900	847025330	2860	2860	2860	2860	0
146	20240626	172800	847025330	2860	2860	2860	2860	0
147	20240626	172700	847025330	2860	2860	2860	2860	0
148	20240626	172600	847025330	2860	2860	2860	2860	0
149	20240626	172500	847025330	2860	2860	2860	2860	0
150	20240626	172400	847025330	2860	2860	2860	2860	0
151	20240626	172300	847025330	2860	2860	2860	2860	0
152	20240626	172200	847025330	2860	2860	2860	2860	1848
153	20240626	172100	847025330	2860	2860	2860	2860	0
154	20240626	172000	847025330	2860	2860	2860	2860	0
155	20240626	171900	847025330	2860	2860	2860	2860	0
156	20240626	171800	847025330	2860	2860	2860	2860	0
157	20240626	171700	847025330	2860	2860	2860	2860	0
158	20240626	171600	847025330	2860	2860	2860	2860	0
159	20240626	171500	847025330	2860	2860	2860	2860	0
160	20240626	171400	847025330	2860	2860	2860	2860	0
161	20240626	171300	847025330	2860	2860	2860	2860	0
162	20240626	171200	847025330	2860	2860	2860	2860	0
163	20240626	171100	847025330	2860	2860	2860	2860	0
164	20240626	171000	847025330	2860	2860	2860	2860	0
165	20240626	170900	847025330	2860	2860	2860	2860	0
166	20240626	170800	847025330	2860	2860	2860	2860	0
167	20240626	170700	847025330	2860	2860	2860	2860	0
168	20240626	170600	847025330	2860	2860	2860	2860	0
169	20240626	170500	847025330	2860	2860	2860	2860	0
170	20240626	170400	847025330	2860	2860	2860	2860	0
171	20240626	170300	847025330	2860	2860	2860	2860	0
172	20240626	170200	847025330	2860	2860	2860	2860	0
173	20240626	170100	847025330	2860	2860	2860	2860	0
174	20240626	170000	847025330	2860	2860	2860	2860	0
175	20240626	165900	847025330	2860	2860	2860	2860	0
176	20240626	165800	847025330	2860	2860	2860	2860	0
177	20240626	165700	847025330	2860	2860	2860	2860	0
178	20240626	165600	847025330	2860	2860	2860	2860	0
179	20240626	165500	847025330	2860	2860	2860	2860	0
180	20240626	165400	847025330	2860	2860	2860	2860	0
181	20240626	165300	847025330	2860	2860	2860	2860	0
182	20240626	165200	847025330	2860	2860	2860	2860	1848
183	20240626	165100	847025330	2860	2860	2860	2860	0
184	20240626	165000	847025330	2860	2860	2860	2860	0
185	20240626	164900	847025330	2860	2860	2860	2860	0
186	20240626	164800	847025330	2860	2860	2860	2860	0
187	20240626	164700	847025330	2860	2860	2860	2860	0
188	20240626	164600	847025330	2860	2860	2860	2860	0
189	20240626	164500	847025330	2860	2860	2860	2860	0
190	20240626	164400	847025330	2860	2860	2860	2860	0
191	20240626	164300	847025330	2860	2860	2860	2860	0
192	20240626	164200	847025330	2860	2860	2860	2860	0
193	20240626	164100	847025330	2860	2860	2860	2860	0
194	20240626	164000	847025330	2860	2860	2860	2860	0
195	20240626	163900	847025330	2860	2860	2860	2860	0
196	20240626	163800	847025330	2860	2860	2860	2860	0
197	20240626	163700	847025330	2860	2860	2860	2860	0
198	20240626	163600	847025330	2860	2860	2860	2860	0
199	20240626	163500	847025330	2860	2860	2860	2860	0
200	20240626	163400	847025330	2860	2860	2860	2860	0
201	20240626	163300	847025330	2860	2860	2860	2860	0
202	20240626	163200	847025330	2860	2860	2860	2860	0
203	20240626	163100	847025330	2860	2860	2860	2860	0
204	20240626	163000	847025330	2860	2860	2860	2860	0
205	20240626	162900	847025330	2860	2860	2860	2860	0
206	20240626	162800	847025330	2860	2860	2860	2860	0
207	20240626	162700	847025330	2860	2860	2860	2860	0
208	20240626	162600	847025330	2860	2860	2860	2860	0
209	20240626	162500	847025330	2860	2860	2860	2860	0
210	20240626	162400	847025330	2860	2860	2860	2860	0
211	20240626	162300	847025330	2860	2860	2860	2860	0
212	20240626	162200	847025330	2860	2860	2860	2860	1848
213	20240626	162100	847025330	2860	2860	2860	2860	0
214	20240626	162000	847025330	2860	2860	2860	2860	0
215	20240626	161900	847025330	2860	2860	2860	2860	0
216	20240626	161800	847025330	2860	2860	2860	2860	0
217	20240626	161700	847025330	2860	2860	2860	2860	0
218	20240626	161600	847025330	2860	2860	2860	2860	0
219	20240626	161500	847025330	2860	2860	2860	2860	0
220	20240626	161400	847025330	2860	2860	2860	2860	0
221	20240626	161300	847025330	2860	2860	2860	2860	0
222	20240626	161200	847025330	2860	2860	2860	2860	0
223	20240626	161100	847025330	2860	2860	2860	2860	0
224	20240626	161000	847025330	2860	2860	2860	2860	0
225	20240626	160900	847025330	2860	2860	2860	2860	0
226	20240626	160800	847025330	2860	2860	2860	2860	0
227	20240626	160700	847025330	2860	2860	2860	2860	0
228	20240626	160600	847025330	2860	2860	2860	2860	0
229	20240626	160500	847025330	2860	2860	2860	2860	0
230	20240626	160400	847025330	2860	2860	2860	2860	0
231	20240626	160300	847025330	2860	2860	2860	2860	0
232	20240626	160200	847025330	2860	2860	2860	2860	0
233	20240626	160100	847025330	2860	2860	2860	2860	0
234	20240626	160000	847025330	2860	2860	2860	2860	0
235	20240626	155900	847025330	2860	2860	2860	2860	0
236	20240626	155800	847025330	2860	2860	2860	2860	0
237	20240626	155700	847025330	2860	2860	2860	2860	0
238	20240626	155600	847025330	2860	2860	2860	2860	0
239	20240626	155500	847025330	2860	2860	2860	2860	0
240	20240626	155400	847025330	2860	2860	2860	2860	0
241	20240626	155300	847025330	2860	2860	2860	2860	0
242	20240626	155200	847025330	2860	2860	2860	2860	1848
243	20240626	155100	847025330	2860	2860	2860	2860	0
244	20240626	155000	847025330	2860	2860	2860	2860	0
245	20240626	154900	847025330	2860	2860	2860	2860	0
246	20240626	154800	847025330	2860	2860	2860	2860	0
247	20240626	154700	847025330	2860	2860	2860	2860	0
248	20240626	154600	847025330	2860	2860	2860	2860	0
249	20240626	154500	847025330	2860	2860	2860	2860	0
250	20240626	154400	847025330	2860	2860	2860	2860	0
251	20240626	154300	847025330	2860	2860	2860	2860	0
252	20240626	154200	847025330	2860	2860	2860	2860	0
253	20240626	154100	847025330	2860	2860	2860	2860	0
254	20240626	154000	847025330	2860	2860	2860	2860	0
255	20240626	153900	847025330	2860	2860	2860	2860	0
256	20240626	153800	847025330	2860	2860	2860	2860	0
257	20240626	153700	847025330	2860	2860	2860	2860	0
258	20240626	153600	847025330	2860	2860	2860	2860	0
259	20240626	153500	847025330	2860	2860	2860	2860	0
260	20240626	153400	847025330	2860	2860	2860	2860	0
261	20240626	153300	847025330	2860	2860	2860	2860	0
262	20240626	153200	847025330	2860	2860	2860	2860	0
263	20240626	153100	847025330	2860	2860	2860	2860	0
264	20240626	153000	847025330	2860	2860	2860	2860	1848
265	20240626	152900	841740050	2865	2865	2865	2865	0
266	20240626	152800	841740050	2865	2865	2865	2865	0
267	20240626	152700	841740050	2865	2865	2865	2865	0
268	20240626	152600	841740050	2865	2865	2865	2865	0
269	20240626	152500	841740050	2865	2865	2865	2865	0
270	20240626	152400	841740050	2865	2865	2865	2865	0
271	20240626	152300	841740050	2865	2865	2865	2865	0
272	20240626	152200	841740050	2865	2865	2865	2865	0
273	20240626	152100	841740050	2865	2865	2865	2865	0
274	20240626	152000	841740050	2865	2865	2865	2865	0
275	20240626	151900	841740050	2865	2860	2865	2860	96
276	20240626	151800	841465430	2865	2865	2865	2860	76
277	20240626	151700	841248035	2865	2865	2865	2860	15
278	20240626	151600	841205105	2865	2860	2865	2860	114
279	20240626	151500	840879055	2865	2860	2865	2860	27
280	20240626	151400	840801830	2860	2860	2860	2855	1140
281	20240626	151300	837541510	2860	2855	2860	2855	1301
282	20240626	151200	833825650	2855	2860	2860	2855	314
283	20240626	151100	832929025	2860	2860	2860	2860	1147
284	20240626	151000	829648605	2860	2860	2860	2855	519
285	20240626	150900	828166805	2860	2855	2860	2855	1178
286	20240626	150800	824802725	2860	2860	2860	2860	6
287	20240626	150700	824785565	2860	2860	2860	2860	517
288	20240626	150600	823306945	2865	2865	2865	2860	443
289	20240626	150500	822039770	2865	2865	2865	2865	2
290	20240626	150400	822034040	2860	2860	2860	2860	1007
291	20240626	150300	819154020	2860	2865	2865	2860	3384
292	20240626	150200	809475775	2860	2860	2860	2860	200
293	20240626	150100	808903775	2865	2865	2865	2865	1
294	20240626	150000	808900910	2865	2865	2865	2865	2
295	20240626	145900	808895180	2865	2860	2865	2860	2
296	20240626	145800	808889455	2860	2860	2860	2860	100
297	20240626	145700	808603455	2865	2865	2865	2865	6
298	20240626	145600	808586265	2860	2865	2865	2860	502
299	20240626	145500	807150535	2860	2860	2860	2860	554
300	20240626	145400	805566095	2860	2860	2860	2860	2
301	20240626	145300	805560375	2860	2860	2860	2860	368
302	20240626	145200	804507895	2860	2860	2860	2860	100
303	20240626	145100	804221895	2860	2855	2860	2855	104
304	20240626	145000	803924950	2860	2860	2860	2860	7
305	20240626	144900	803904930	2860	2860	2860	2860	0
306	20240626	144800	803904930	2860	2860	2860	2855	49
307	20240626	144700	803765005	2860	2855	2860	2855	8
308	20240626	144600	803742160	2860	2860	2860	2860	53
309	20240626	144500	803590580	2860	2860	2860	2860	0
310	20240626	144400	803590580	2860	2860	2860	2860	0
311	20240626	144300	803590580	2860	2860	2860	2860	1015
312	20240626	144200	800687680	2860	2850	2860	2850	5890
313	20240626	144100	783901120	2850	2855	2855	2850	5000
314	20240626	144000	769634130	2855	2860	2860	2855	5005
315	20240626	143900	755344830	2855	2860	2860	2855	130
316	20240626	143800	754973080	2860	2860	2860	2860	3
317	20240626	143700	754964500	2860	2855	2860	2855	20
318	20240626	143600	754907350	2860	2860	2860	2855	1690
319	20240626	143500	750082375	2860	2860	2860	2860	103
320	20240626	143400	749787795	2860	2860	2860	2860	2
321	20240626	143300	749782075	2855	2860	2860	2855	2210
322	20240626	143200	743467475	2860	2860	2860	2855	21
323	20240626	143100	743407465	2860	2860	2860	2860	102
324	20240626	143000	743115745	2860	2860	2860	2855	639
325	20240626	142900	741290290	2860	2860	2860	2855	16661
326	20240626	142800	693669990	2865	2860	2865	2860	505
327	20240626	142700	692225325	2865	2865	2865	2865	5
328	20240626	142600	692211000	2865	2865	2865	2860	1125
329	20240626	142500	688993345	2865	2865	2865	2860	394
330	20240626	142400	687866035	2860	2865	2865	2860	101
331	20240626	142300	687577170	2865	2860	2865	2860	183
332	20240626	142200	687053405	2865	2865	2865	2865	160
333	20240626	142100	686595005	2865	2860	2865	2860	67
334	20240626	142000	686403380	2865	2860	2865	2860	928
335	20240626	141900	683749295	2865	2865	2865	2865	7
336	20240626	141800	683729240	2860	2860	2860	2860	467
337	20240626	141700	682393620	2860	2860	2860	2860	0
338	20240626	141600	682393620	2860	2865	2865	2860	2583
339	20240626	141500	675005555	2865	2865	2865	2865	0
340	20240626	141400	675005555	2865	2860	2865	2860	219
341	20240626	141300	674378170	2865	2865	2865	2865	0
342	20240626	141200	674378170	2865	2865	2865	2865	101
343	20240626	141100	674088805	2865	2865	2865	2865	351
344	20240626	141000	673083190	2865	2865	2865	2865	1
345	20240626	140900	673080325	2860	2860	2860	2860	100
346	20240626	140800	672794325	2865	2865	2865	2865	178
347	20240626	140700	672284355	2865	2865	2865	2865	0
348	20240626	140600	672284355	2865	2865	2865	2865	11
349	20240626	140500	672252840	2865	2865	2865	2860	352
350	20240626	140400	671245860	2860	2865	2865	2860	554
351	20240626	140300	669661170	2865	2865	2865	2865	0
352	20240626	140200	669661170	2865	2865	2865	2865	62
353	20240626	140100	669483540	2865	2865	2865	2865	0
354	20240626	140000	669483540	2865	2865	2865	2865	335
355	20240626	135900	668523765	2865	2865	2865	2865	1
356	20240626	135800	668520900	2865	2860	2865	2860	219
357	20240626	135700	667894020	2865	2865	2865	2860	228
358	20240626	135600	667241800	2865	2865	2865	2860	921
359	20240626	135500	664603385	2865	2865	2865	2865	41
360	20240626	135400	664485920	2865	2865	2865	2865	61
361	20240626	135300	664311155	2865	2865	2865	2865	58
362	20240626	135200	664144985	2865	2865	2865	2865	10
363	20240626	135100	664116335	2865	2860	2865	2860	35
364	20240626	135000	664016175	2865	2865	2865	2860	3
365	20240626	134900	664007585	2865	2865	2865	2865	10
366	20240626	134800	663978935	2865	2865	2865	2860	137
367	20240626	134700	663586600	2865	2870	2870	2860	112
368	20240626	134600	663265765	2865	2865	2865	2865	50
369	20240626	134500	663122515	2865	2865	2865	2865	1539
370	20240626	134400	658713280	2870	2870	2870	2870	17
371	20240626	134300	658664490	2870	2865	2870	2865	151
372	20240626	134200	658231870	2865	2865	2865	2860	1347
373	20240626	134100	654377870	2865	2865	2865	2865	1063
374	20240626	134000	651332375	2865	2865	2865	2860	970
375	20240626	133900	648556040	2865	2865	2865	2860	13
376	20240626	133800	648518845	2860	2865	2865	2860	7
377	20240626	133700	648498810	2860	2860	2860	2860	300
378	20240626	133600	647640810	2860	2865	2865	2860	130
379	20240626	133500	647268420	2865	2865	2865	2865	102
380	20240626	133400	646976190	2865	2865	2865	2860	516
381	20240626	133300	645497935	2865	2865	2865	2865	110
382	20240626	133200	645182785	2865	2865	2865	2865	0
383	20240626	133100	645182785	2865	2865	2870	2865	454
384	20240626	133000	643882070	2870	2870	2870	2870	201
385	20240626	132900	643305200	2870	2870	2870	2870	50
386	20240626	132800	643161700	2870	2870	2870	2870	204
387	20240626	132700	642576220	2865	2870	2870	2865	301
388	20240626	132600	641713350	2870	2870	2870	2870	4
389	20240626	132500	641701870	2870	2870	2870	2870	0
390	20240626	132400	641701870	2870	2870	2870	2870	0
391	20240626	132300	641701870	2870	2870	2870	2870	2
392	20240626	132200	641696130	2870	2865	2870	2865	446
393	20240626	132100	640418285	2865	2865	2865	2860	2404
394	20240626	132000	633542815	2865	2860	2865	2860	1109
395	20240626	131900	630370525	2860	2865	2865	2860	300
396	20240626	131800	629512275	2865	2865	2865	2865	259
397	20240626	131700	628770240	2865	2865	2865	2860	595
398	20240626	131600	627066965	2865	2865	2865	2865	30
399	20240626	131500	626981015	2865	2865	2865	2865	1292
400	20240626	131400	623279435	2875	2875	2875	2865	2329
401	20240626	131300	616597985	2870	2870	2870	2870	80
402	20240626	131200	616368385	2870	2870	2870	2870	0
403	20240626	131100	616368385	2870	2870	2870	2870	4
404	20240626	131000	616356905	2875	2875	2875	2875	50
405	20240626	130900	616213155	2875	2875	2875	2875	12
406	20240626	130800	616178655	2875	2875	2875	2875	17
407	20240626	130700	616129780	2875	2875	2875	2875	1
408	20240626	130600	616126905	2870	2870	2870	2870	513
409	20240626	130500	614654595	2875	2875	2875	2875	169
410	20240626	130400	614168720	2875	2875	2875	2875	15
411	20240626	130300	614125595	2875	2875	2875	2875	1572
412	20240626	130200	609606095	2875	2870	2875	2870	82
413	20240626	130100	609370640	2870	2870	2870	2870	395
414	20240626	130000	608236990	2875	2875	2875	2870	890
415	20240626	125900	605682675	2875	2875	2875	2875	21
416	20240626	125800	605622300	2875	2875	2875	2875	0
417	20240626	125700	605622300	2875	2875	2875	2875	0
418	20240626	125600	605622300	2875	2865	2875	2865	70
419	20240626	125500	605421740	2875	2875	2875	2875	177
420	20240626	125400	604912865	2865	2865	2865	2865	150
421	20240626	125300	604483115	2875	2865	2875	2865	294
422	20240626	125200	603639665	2865	2865	2865	2865	74
423	20240626	125100	603427655	2865	2865	2865	2865	249
424	20240626	125000	602714270	2865	2865	2865	2865	50
425	20240626	124900	602571020	2865	2865	2865	2865	34
426	20240626	124800	602473610	2865	2880	2880	2865	202
427	20240626	124700	601894850	2880	2865	2880	2865	378
428	20240626	124600	600809855	2865	2865	2865	2860	3947
429	20240626	124500	589502155	2865	2865	2865	2865	100
430	20240626	124400	589215655	2865	2865	2865	2865	255
431	20240626	124300	588485080	2865	2865	2865	2865	1435
432	20240626	124200	584373805	2875	2880	2880	2875	200
433	20240626	124100	583798305	2880	2880	2880	2880	1
434	20240626	124000	583795425	2880	2865	2880	2865	1127
435	20240626	123900	580554970	2875	2875	2875	2875	187
436	20240626	123800	580017345	2865	2865	2865	2865	187
437	20240626	123700	579481590	2880	2880	2880	2880	1
438	20240626	123600	579478710	2880	2875	2880	2875	299
439	20240626	123500	578617640	2880	2880	2880	2880	1
440	20240626	123400	578614760	2865	2865	2870	2865	674
441	20240626	123300	576682275	2870	2870	2870	2870	1
442	20240626	123200	576679405	2870	2865	2880	2865	381
443	20240626	123100	575586875	2870	2870	2870	2865	116
444	20240626	123000	575254430	2870	2865	2870	2865	417
445	20240626	122900	574059640	2870	2870	2870	2870	38
446	20240626	122800	573950580	2870	2870	2870	2870	197
447	20240626	122700	573385190	2870	2870	2870	2865	497
448	20240626	122600	571961255	2870	2870	2870	2865	487
449	20240626	122500	570564525	2870	2870	2870	2870	0
450	20240626	122400	570564525	2870	2870	2870	2870	104
451	20240626	122300	570266045	2870	2870	2870	2870	193
452	20240626	122200	569712135	2865	2865	2865	2865	41
453	20240626	122100	569594670	2865	2865	2865	2865	116
454	20240626	122000	569262330	2865	2860	2865	2860	2763
455	20240626	121900	561360125	2865	2865	2865	2865	161
456	20240626	121800	560898860	2860	2860	2860	2860	939
457	20240626	121700	558213320	2860	2860	2860	2860	70
458	20240626	121600	558013120	2865	2865	2865	2865	159
459	20240626	121500	557557585	2865	2865	2865	2865	2000
460	20240626	121400	551827585	2870	2865	2870	2865	690
461	20240626	121300	549850730	2870	2880	2880	2870	21
462	20240626	121200	549790440	2870	2870	2870	2870	200
463	20240626	121100	549216440	2880	2870	2880	2870	4
464	20240626	121000	549204930	2880	2880	2880	2880	16
465	20240626	120900	549158850	2880	2875	2880	2875	794
466	20240626	120800	546873590	2875	2875	2875	2875	105
467	20240626	120700	546571715	2875	2875	2875	2875	30
468	20240626	120600	546485465	2880	2880	2880	2875	122
469	20240626	120500	546134180	2875	2875	2875	2875	0
470	20240626	120400	546134180	2875	2870	2875	2870	65
471	20240626	120300	545947405	2870	2870	2870	2870	344
472	20240626	120200	544960125	2870	2870	2875	2870	388
473	20240626	120100	543846545	2875	2875	2875	2875	79
474	20240626	120000	543619420	2875	2875	2875	2875	548
475	20240626	115900	542043920	2880	2880	2880	2880	0
476	20240626	115800	542043920	2880	2880	2880	2880	12
477	20240626	115700	542009360	2870	2870	2870	2870	0
478	20240626	115600	542009360	2870	2870	2870	2870	402
479	20240626	115500	540855620	2870	2870	2870	2870	0
480	20240626	115400	540855620	2870	2875	2875	2870	316
481	20240626	115300	539947415	2875	2875	2875	2875	571
482	20240626	115200	538305790	2880	2880	2880	2880	1
483	20240626	115100	538302910	2875	2885	2885	2875	52
484	20240626	115000	538153400	2885	2885	2885	2875	124
485	20240626	114900	537796870	2885	2885	2885	2870	4
486	20240626	114800	537785345	2885	2870	2885	2870	33
487	20240626	114700	537690255	2870	2875	2875	2870	147
488	20240626	114600	537268335	2875	2875	2875	2875	603
489	20240626	114500	535534710	2880	2880	2880	2880	14
490	20240626	114400	535494390	2885	2885	2885	2885	0
491	20240626	114300	535494390	2885	2880	2885	2880	309
492	20240626	114200	534604465	2885	2885	2885	2885	4
493	20240626	114100	534592925	2885	2885	2885	2885	200
494	20240626	114000	534015925	2885	2885	2885	2880	49
495	20240626	113900	533874770	2885	2870	2885	2870	2424
496	20240626	113800	526901060	2870	2870	2870	2870	100
497	20240626	113700	526614060	2870	2870	2870	2870	11
498	20240626	113600	526582490	2865	2865	2865	2865	0
499	20240626	113500	526582490	2865	2865	2865	2865	1043
500	20240626	113400	523594295	2865	2875	2875	2865	2262
501	20240626	113300	517112565	2875	2870	2875	2870	1110
502	20240626	113200	513926315	2875	2875	2875	2875	1
503	20240626	113100	513923440	2870	2870	2870	2870	1536
504	20240626	113000	509515120	2875	2875	2875	2875	357
505	20240626	112900	508488745	2880	2880	2880	2880	12
506	20240626	112800	508454185	2880	2880	2880	2880	500
507	20240626	112700	507014185	2880	2880	2880	2880	100
508	20240626	112600	506726185	2880	2875	2880	2875	9
509	20240626	112500	506700300	2875	2875	2875	2870	524
510	20240626	112400	505195920	2875	2875	2875	2870	610
511	20240626	112300	503444170	2875	2875	2875	2875	122
512	20240626	112200	503093420	2875	2880	2880	2875	2
513	20240626	112100	503087665	2875	2875	2875	2875	300
514	20240626	112000	502225165	2880	2880	2880	2880	1
515	20240626	111900	502222285	2880	2880	2880	2880	1
516	20240626	111800	502219405	2880	2885	2885	2880	52
517	20240626	111700	502069495	2890	2880	2890	2880	521
518	20240626	111600	500569005	2880	2890	2890	2880	34
519	20240626	111500	500470775	2880	2875	2880	2875	400
520	20240626	111400	499318785	2875	2875	2875	2875	0
521	20240626	111300	499318785	2875	2875	2875	2875	0
522	20240626	111200	499318785	2875	2875	2875	2875	0
523	20240626	111100	499318785	2875	2875	2875	2875	0
524	20240626	111000	499318785	2875	2875	2875	2875	300
525	20240626	110900	498456285	2875	2875	2875	2875	33
526	20240626	110800	498361410	2875	2875	2875	2875	0
527	20240626	110700	498361410	2875	2865	2875	2865	2568
528	20240626	110600	491003920	2865	2865	2865	2865	0
529	20240626	110500	491003920	2865	2870	2870	2865	2917
530	20240626	110400	482646710	2870	2870	2870	2870	14
531	20240626	110300	482606530	2870	2870	2870	2870	100
532	20240626	110200	482319530	2865	2865	2865	2865	0
533	20240626	110100	482319530	2865	2865	2865	2865	1988
534	20240626	110000	476623910	2865	2870	2870	2865	107
535	20240626	105900	476317330	2870	2865	2870	2865	782
536	20240626	105800	474075620	2865	2865	2865	2865	58
537	20240626	105700	473909450	2870	2870	2870	2870	5
538	20240626	105600	473895100	2870	2870	2870	2870	1
539	20240626	105500	473892230	2870	2870	2870	2870	1174
540	20240626	105400	470522850	2870	2875	2875	2870	762
541	20240626	105300	468335485	2875	2875	2875	2875	383
542	20240626	105200	467234360	2875	2875	2880	2875	51
543	20240626	105100	467087715	2880	2880	2880	2880	6
544	20240626	105000	467070435	2880	2880	2880	2880	1
545	20240626	104900	467067555	2875	2880	2880	2875	3296
546	20240626	104800	457591535	2890	2890	2890	2890	200
547	20240626	104700	457013535	2890	2875	2890	2875	649
548	20240626	104600	455139965	2890	2890	2890	2890	0
549	20240626	104500	455139965	2890	2890	2890	2890	3
550	20240626	104400	455131295	2875	2880	2880	2875	124
551	20240626	104300	454774475	2890	2890	2890	2890	2720
552	20240626	104200	446913675	2890	2890	2890	2890	22
553	20240626	104100	446850095	2890	2890	2890	2890	312
554	20240626	104000	445948415	2890	2890	2890	2890	0
555	20240626	103900	445948415	2890	2890	2890	2890	0
556	20240626	103800	445948415	2890	2890	2890	2890	9
557	20240626	103700	445922405	2890	2895	2895	2880	1780
558	20240626	103600	440794730	2880	2880	2880	2880	1238
559	20240626	103500	437229290	2880	2880	2880	2880	10
560	20240626	103400	437200490	2880	2880	2880	2880	52
561	20240626	103300	437050730	2880	2885	2885	2880	476
562	20240626	103200	435679265	2890	2895	2895	2890	82
563	20240626	103100	435442100	2895	2895	2895	2895	3
564	20240626	103000	435433415	2895	2895	2895	2890	1270
565	20240626	102900	431756805	2895	2895	2895	2895	3698
566	20240626	102800	421051095	2895	2895	2895	2895	515
567	20240626	102700	419560170	2895	2895	2895	2895	1
568	20240626	102600	419557275	2895	2890	2895	2890	4
569	20240626	102500	419545700	2895	2890	2895	2890	536
570	20240626	102400	417996655	2890	2890	2890	2890	19
571	20240626	102300	417941745	2890	2890	2890	2890	8
572	20240626	102200	417918625	2890	2895	2895	2890	378
573	20240626	102100	416824480	2895	2880	2895	2880	689
574	20240626	102000	414834685	2895	2895	2895	2895	114
575	20240626	101900	414504655	2900	2885	2910	2885	7510
576	20240626	101800	392752245	2890	2885	2890	2855	8792
577	20240626	101700	367523830	2885	2885	2900	2885	1569
578	20240626	101600	362987755	2900	2890	2900	2885	245
579	20240626	101500	362280815	2905	2905	2905	2905	2
580	20240626	101400	362275005	2905	2905	2905	2905	18
581	20240626	101300	362222715	2890	2890	2895	2890	3930
582	20240626	101200	350864015	2905	2905	2905	2890	8480
583	20240626	101100	326323375	2905	2900	2905	2900	760
584	20240626	101000	324119370	2900	2900	2900	2900	1919
585	20240626	100900	318554270	2905	2905	2905	2905	495
586	20240626	100800	317116295	2905	2910	2910	2905	1316
587	20240626	100700	313292280	2910	2905	2910	2905	732
588	20240626	100600	311165170	2905	2910	2910	2905	218
589	20240626	100500	310530800	2915	2915	2915	2910	494
590	20240626	100400	309092980	2915	2920	2920	2915	19099
591	20240626	100300	253393335	2925	2925	2925	2925	1361
592	20240626	100200	249412410	2925	2920	2925	2920	1388
593	20240626	100100	245357975	2920	2915	2920	2915	2767
594	20240626	100000	237285985	2915	2915	2915	2915	2454
595	20240626	095900	230132575	2915	2915	2915	2910	2237
596	20240626	095800	223613235	2915	2910	2920	2910	3054
597	20240626	095700	214714340	2910	2905	2910	2900	2749
598	20240626	095600	206728335	2905	2900	2905	2900	1253
599	20240626	095500	203094575	2905	2890	2905	2890	8746
600	20240626	095400	177759255	2890	2880	2890	2880	2009
601	20240626	095300	171965990	2880	2880	2880	2880	802
602	20240626	095200	169656230	2880	2880	2885	2875	1482
603	20240626	095100	165393065	2880	2880	2880	2880	1094
604	20240626	095000	162242345	2880	2880	2880	2880	172
605	20240626	094900	161746985	2880	2875	2880	2875	1439
606	20240626	094800	157609855	2875	2870	2875	2860	580
607	20240626	094700	155945595	2870	2870	2870	2870	78
608	20240626	094600	155721735	2870	2870	2870	2870	67
609	20240626	094500	155529445	2870	2870	2870	2870	0
610	20240626	094400	155529445	2870	2860	2870	2860	365
611	20240626	094300	154482255	2870	2865	2870	2860	1323
612	20240626	094200	150693995	2870	2860	2870	2860	548
613	20240626	094100	149124670	2860	2860	2860	2860	563
614	20240626	094000	147514490	2860	2860	2860	2860	31
615	20240626	093900	147425830	2860	2860	2860	2855	456
616	20240626	093800	146122335	2860	2860	2860	2855	2003
617	20240626	093700	140403655	2860	2860	2860	2860	68
618	20240626	093600	140209175	2860	2860	2860	2860	60
619	20240626	093500	140037575	2855	2855	2860	2855	1479
620	20240626	093400	135815025	2855	2855	2855	2855	169
621	20240626	093300	135332530	2855	2860	2860	2855	629
622	20240626	093200	133534590	2860	2865	2870	2860	1595
623	20240626	093100	128967410	2865	2860	2865	2860	107
624	20240626	093000	128661310	2860	2855	2860	2855	1744
625	20240626	092900	123681655	2860	2860	2860	2860	119
626	20240626	092800	123341315	2860	2860	2865	2860	913
627	20240626	092700	120730125	2865	2855	2865	2855	978
628	20240626	092600	117935960	2855	2860	2860	2855	6151
629	20240626	092500	100364545	2860	2865	2865	2860	12
630	20240626	092400	100330215	2865	2865	2870	2865	1604
631	20240626	092300	95734455	2870	2870	2870	2865	554
632	20240626	092200	94146225	2865	2870	2870	2865	435
633	20240626	092100	92899725	2870	2875	2875	2865	1263
634	20240626	092000	89274920	2875	2875	2875	2870	35
635	20240626	091900	89174345	2875	2880	2880	2870	776
636	20240626	091800	86944355	2880	2870	2880	2870	657
637	20240626	091700	85056195	2880	2880	2880	2880	8
638	20240626	091600	85033155	2880	2880	2880	2880	1267
639	20240626	091500	81384195	2880	2880	2880	2880	493
640	20240626	091400	79964355	2880	2880	2880	2860	905
641	20240626	091300	77370240	2880	2880	2880	2865	1663
642	20240626	091200	72592225	2870	2875	2880	2870	3112
643	20240626	091100	63635305	2880	2880	2880	2870	614
644	20240626	091000	61872815	2880	2880	2880	2880	316
645	20240626	090900	60962735	2880	2875	2880	2875	1081
646	20240626	090800	57851905	2880	2875	2880	2875	102
647	20240626	090700	57558650	2880	2865	2880	2860	477
648	20240626	090600	56192785	2865	2865	2865	2860	323
649	20240626	090500	55268725	2865	2860	2865	2860	69
650	20240626	090400	55071380	2860	2855	2865	2855	2010
651	20240626	090300	49332780	2855	2875	2875	2855	9441
652	20240626	090200	22374430	2855	2875	2880	2855	6525
653	20240626	090100	3690525	2875	2870	2875	2870	44
654	20240626	090000	3564060	2865	2865	2865	2865	1244