KissMeData/105550/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201300	650144170	2430	2430	2430	2430	2365
3	20240626	201200	650144170	2430	2430	2430	2430	0
4	20240626	201100	650144170	2430	2430	2430	2430	0
5	20240626	201000	650144170	2430	2430	2430	2430	0
6	20240626	200900	650144170	2430	2430	2430	2430	0
7	20240626	200800	650144170	2430	2430	2430	2430	0
8	20240626	200700	650144170	2430	2430	2430	2430	0
9	20240626	200600	650144170	2430	2430	2430	2430	0
10	20240626	200500	650144170	2430	2430	2430	2430	0
11	20240626	200400	650144170	2430	2430	2430	2430	0
12	20240626	200300	650144170	2430	2430	2430	2430	0
13	20240626	200200	650144170	2430	2430	2430	2430	0
14	20240626	200100	650144170	2430	2430	2430	2430	0
15	20240626	200000	650144170	2430	2430	2430	2430	0
16	20240626	195900	650144170	2430	2430	2430	2430	0
17	20240626	195800	650144170	2430	2430	2430	2430	0
18	20240626	195700	650144170	2430	2430	2430	2430	0
19	20240626	195600	650144170	2430	2430	2430	2430	0
20	20240626	195500	650144170	2430	2430	2430	2430	0
21	20240626	195400	650144170	2430	2430	2430	2430	0
22	20240626	195300	650144170	2430	2430	2430	2430	0
23	20240626	195200	650144170	2430	2430	2430	2430	0
24	20240626	195100	650144170	2430	2430	2430	2430	0
25	20240626	195000	650144170	2430	2430	2430	2430	0
26	20240626	194900	650144170	2430	2430	2430	2430	0
27	20240626	194800	650144170	2430	2430	2430	2430	0
28	20240626	194700	650144170	2430	2430	2430	2430	0
29	20240626	194600	650144170	2430	2430	2430	2430	0
30	20240626	194500	650144170	2430	2430	2430	2430	0
31	20240626	194400	650144170	2430	2430	2430	2430	0
32	20240626	194300	650144170	2430	2430	2430	2430	2365
33	20240626	194200	650144170	2430	2430	2430	2430	0
34	20240626	194100	650144170	2430	2430	2430	2430	0
35	20240626	194000	650144170	2430	2430	2430	2430	0
36	20240626	193900	650144170	2430	2430	2430	2430	0
37	20240626	193800	650144170	2430	2430	2430	2430	0
38	20240626	193700	650144170	2430	2430	2430	2430	0
39	20240626	193600	650144170	2430	2430	2430	2430	0
40	20240626	193500	650144170	2430	2430	2430	2430	0
41	20240626	193400	650144170	2430	2430	2430	2430	0
42	20240626	193300	650144170	2430	2430	2430	2430	0
43	20240626	193200	650144170	2430	2430	2430	2430	0
44	20240626	193100	650144170	2430	2430	2430	2430	0
45	20240626	193000	650144170	2430	2430	2430	2430	0
46	20240626	192900	650144170	2430	2430	2430	2430	0
47	20240626	192800	650144170	2430	2430	2430	2430	0
48	20240626	192700	650144170	2430	2430	2430	2430	0
49	20240626	192600	650144170	2430	2430	2430	2430	0
50	20240626	192500	650144170	2430	2430	2430	2430	0
51	20240626	192400	650144170	2430	2430	2430	2430	0
52	20240626	192300	650144170	2430	2430	2430	2430	0
53	20240626	192200	650144170	2430	2430	2430	2430	0
54	20240626	192100	650144170	2430	2430	2430	2430	0
55	20240626	192000	650144170	2430	2430	2430	2430	0
56	20240626	191900	650144170	2430	2430	2430	2430	0
57	20240626	191800	650144170	2430	2430	2430	2430	0
58	20240626	191700	650144170	2430	2430	2430	2430	0
59	20240626	191600	650144170	2430	2430	2430	2430	0
60	20240626	191500	650144170	2430	2430	2430	2430	0
61	20240626	191400	650144170	2430	2430	2430	2430	0
62	20240626	191300	650144170	2430	2430	2430	2430	2365
63	20240626	191200	650144170	2430	2430	2430	2430	0
64	20240626	191100	650144170	2430	2430	2430	2430	0
65	20240626	191000	650144170	2430	2430	2430	2430	0
66	20240626	190900	650144170	2430	2430	2430	2430	0
67	20240626	190800	650144170	2430	2430	2430	2430	0
68	20240626	190700	650144170	2430	2430	2430	2430	0
69	20240626	190600	650144170	2430	2430	2430	2430	0
70	20240626	190500	650144170	2430	2430	2430	2430	0
71	20240626	190400	650144170	2430	2430	2430	2430	0
72	20240626	190300	650144170	2430	2430	2430	2430	0
73	20240626	190200	650144170	2430	2430	2430	2430	0
74	20240626	190100	650144170	2430	2430	2430	2430	0
75	20240626	190000	650144170	2430	2430	2430	2430	0
76	20240626	185900	650144170	2430	2430	2430	2430	0
77	20240626	185800	650144170	2430	2430	2430	2430	0
78	20240626	185700	650144170	2430	2430	2430	2430	0
79	20240626	185600	650144170	2430	2430	2430	2430	0
80	20240626	185500	650144170	2430	2430	2430	2430	0
81	20240626	185400	650144170	2430	2430	2430	2430	0
82	20240626	185300	650144170	2430	2430	2430	2430	0
83	20240626	185200	650144170	2430	2430	2430	2430	0
84	20240626	185100	650144170	2430	2430	2430	2430	0
85	20240626	185000	650144170	2430	2430	2430	2430	0
86	20240626	184900	650144170	2430	2430	2430	2430	0
87	20240626	184800	650144170	2430	2430	2430	2430	0
88	20240626	184700	650144170	2430	2430	2430	2430	0
89	20240626	184600	650144170	2430	2430	2430	2430	0
90	20240626	184500	650144170	2430	2430	2430	2430	0
91	20240626	184400	650144170	2430	2430	2430	2430	0
92	20240626	184300	650144170	2430	2430	2430	2430	2365
93	20240626	184200	650144170	2430	2430	2430	2430	0
94	20240626	184100	650144170	2430	2430	2430	2430	0
95	20240626	184000	650144170	2430	2430	2430	2430	0
96	20240626	183900	650144170	2430	2430	2430	2430	0
97	20240626	183800	650144170	2430	2430	2430	2430	0
98	20240626	183700	650144170	2430	2430	2430	2430	0
99	20240626	183600	650144170	2430	2430	2430	2430	0
100	20240626	183500	650144170	2430	2430	2430	2430	0
101	20240626	183400	650144170	2430	2430	2430	2430	0
102	20240626	183300	650144170	2430	2430	2430	2430	0
103	20240626	183200	650144170	2430	2430	2430	2430	0
104	20240626	183100	650144170	2430	2430	2430	2430	0
105	20240626	183000	650144170	2430	2430	2430	2430	0
106	20240626	182900	650144170	2430	2430	2430	2430	0
107	20240626	182800	650144170	2430	2430	2430	2430	0
108	20240626	182700	650144170	2430	2430	2430	2430	0
109	20240626	182600	650144170	2430	2430	2430	2430	0
110	20240626	182500	650144170	2430	2430	2430	2430	0
111	20240626	182400	650144170	2430	2430	2430	2430	0
112	20240626	182300	650144170	2430	2430	2430	2430	0
113	20240626	182200	650144170	2430	2430	2430	2430	0
114	20240626	182100	650144170	2430	2430	2430	2430	0
115	20240626	182000	650144170	2430	2430	2430	2430	0
116	20240626	181900	650144170	2430	2430	2430	2430	0
117	20240626	181800	650144170	2430	2430	2430	2430	0
118	20240626	181700	650144170	2430	2430	2430	2430	0
119	20240626	181600	650144170	2430	2430	2430	2430	0
120	20240626	181500	650144170	2430	2430	2430	2430	0
121	20240626	181400	650144170	2430	2430	2430	2430	0
122	20240626	181300	650144170	2430	2430	2430	2430	2365
123	20240626	181200	650144170	2430	2430	2430	2430	0
124	20240626	181100	650144170	2430	2430	2430	2430	0
125	20240626	181000	650144170	2430	2430	2430	2430	0
126	20240626	180900	650144170	2430	2430	2430	2430	0
127	20240626	180800	650144170	2430	2430	2430	2430	0
128	20240626	180700	650144170	2430	2430	2430	2430	0
129	20240626	180600	650144170	2430	2430	2430	2430	0
130	20240626	180500	650144170	2430	2430	2430	2430	0
131	20240626	180400	650144170	2430	2430	2430	2430	0
132	20240626	180300	650144170	2430	2430	2430	2430	0
133	20240626	180200	650144170	2430	2430	2430	2430	0
134	20240626	180100	650144170	2430	2430	2430	2430	0
135	20240626	180000	650144170	2430	2430	2430	2430	0
136	20240626	175900	650144170	2430	2430	2430	2430	0
137	20240626	175800	650144170	2430	2430	2430	2430	0
138	20240626	175700	650144170	2430	2430	2430	2430	0
139	20240626	175600	650144170	2430	2430	2430	2430	0
140	20240626	175500	650144170	2430	2430	2430	2430	0
141	20240626	175400	650144170	2430	2430	2430	2430	0
142	20240626	175300	650144170	2430	2430	2430	2430	0
143	20240626	175200	650144170	2430	2430	2430	2430	0
144	20240626	175100	650144170	2430	2430	2430	2430	0
145	20240626	175000	650144170	2430	2430	2430	2430	0
146	20240626	174900	650144170	2430	2430	2430	2430	0
147	20240626	174800	650144170	2430	2430	2430	2430	0
148	20240626	174700	650144170	2430	2430	2430	2430	0
149	20240626	174600	650144170	2430	2430	2430	2430	0
150	20240626	174500	650144170	2430	2430	2430	2430	0
151	20240626	174400	650144170	2430	2430	2430	2430	0
152	20240626	174300	650144170	2430	2430	2430	2430	2365
153	20240626	174200	650144170	2430	2430	2430	2430	0
154	20240626	174100	650144170	2430	2430	2430	2430	0
155	20240626	174000	650144170	2430	2430	2430	2430	0
156	20240626	173900	650144170	2430	2430	2430	2430	0
157	20240626	173800	650144170	2430	2430	2430	2430	0
158	20240626	173700	650144170	2430	2430	2430	2430	0
159	20240626	173600	650144170	2430	2430	2430	2430	0
160	20240626	173500	650144170	2430	2430	2430	2430	0
161	20240626	173400	650144170	2430	2430	2430	2430	0
162	20240626	173300	650144170	2430	2430	2430	2430	0
163	20240626	173200	650144170	2430	2430	2430	2430	0
164	20240626	173100	650144170	2430	2430	2430	2430	0
165	20240626	173000	650144170	2430	2430	2430	2430	0
166	20240626	172900	650144170	2430	2430	2430	2430	0
167	20240626	172800	650144170	2430	2430	2430	2430	0
168	20240626	172700	650144170	2430	2430	2430	2430	0
169	20240626	172600	650144170	2430	2430	2430	2430	0
170	20240626	172500	650144170	2430	2430	2430	2430	0
171	20240626	172400	650144170	2430	2430	2430	2430	0
172	20240626	172300	650144170	2430	2430	2430	2430	0
173	20240626	172200	650144170	2430	2430	2430	2430	0
174	20240626	172100	650144170	2430	2430	2430	2430	0
175	20240626	172000	650144170	2430	2430	2430	2430	0
176	20240626	171900	650144170	2430	2430	2430	2430	0
177	20240626	171800	650144170	2430	2430	2430	2430	0
178	20240626	171700	650144170	2430	2430	2430	2430	0
179	20240626	171600	650144170	2430	2430	2430	2430	0
180	20240626	171500	650144170	2430	2430	2430	2430	0
181	20240626	171400	650144170	2430	2430	2430	2430	0
182	20240626	171300	650144170	2430	2430	2430	2430	2365
183	20240626	171200	650144170	2430	2430	2430	2430	0
184	20240626	171100	650144170	2430	2430	2430	2430	0
185	20240626	171000	650144170	2430	2430	2430	2430	0
186	20240626	170900	650144170	2430	2430	2430	2430	0
187	20240626	170800	650144170	2430	2430	2430	2430	0
188	20240626	170700	650144170	2430	2430	2430	2430	0
189	20240626	170600	650144170	2430	2430	2430	2430	0
190	20240626	170500	650144170	2430	2430	2430	2430	0
191	20240626	170400	650144170	2430	2430	2430	2430	0
192	20240626	170300	650144170	2430	2430	2430	2430	0
193	20240626	170200	650144170	2430	2430	2430	2430	0
194	20240626	170100	650144170	2430	2430	2430	2430	0
195	20240626	170000	650144170	2430	2430	2430	2430	0
196	20240626	165900	650144170	2430	2430	2430	2430	0
197	20240626	165800	650144170	2430	2430	2430	2430	0
198	20240626	165700	650144170	2430	2430	2430	2430	0
199	20240626	165600	650144170	2430	2430	2430	2430	0
200	20240626	165500	650144170	2430	2430	2430	2430	0
201	20240626	165400	650144170	2430	2430	2430	2430	0
202	20240626	165300	650144170	2430	2430	2430	2430	0
203	20240626	165200	650144170	2430	2430	2430	2430	0
204	20240626	165100	650144170	2430	2430	2430	2430	0
205	20240626	165000	650144170	2430	2430	2430	2430	0
206	20240626	164900	650144170	2430	2430	2430	2430	0
207	20240626	164800	650144170	2430	2430	2430	2430	0
208	20240626	164700	650144170	2430	2430	2430	2430	0
209	20240626	164600	650144170	2430	2430	2430	2430	0
210	20240626	164500	650144170	2430	2430	2430	2430	0
211	20240626	164400	650144170	2430	2430	2430	2430	0
212	20240626	164300	650144170	2430	2430	2430	2430	2365
213	20240626	164200	650144170	2430	2430	2430	2430	0
214	20240626	164100	650144170	2430	2430	2430	2430	0
215	20240626	164000	650144170	2430	2430	2430	2430	0
216	20240626	163900	650144170	2430	2430	2430	2430	0
217	20240626	163800	650144170	2430	2430	2430	2430	0
218	20240626	163700	650144170	2430	2430	2430	2430	0
219	20240626	163600	650144170	2430	2430	2430	2430	0
220	20240626	163500	650144170	2430	2430	2430	2430	0
221	20240626	163400	650144170	2430	2430	2430	2430	0
222	20240626	163300	650144170	2430	2430	2430	2430	0
223	20240626	163200	650144170	2430	2430	2430	2430	0
224	20240626	163100	650144170	2430	2430	2430	2430	0
225	20240626	163000	650144170	2430	2430	2430	2430	0
226	20240626	162900	650144170	2430	2430	2430	2430	0
227	20240626	162800	650144170	2430	2430	2430	2430	0
228	20240626	162700	650144170	2430	2430	2430	2430	0
229	20240626	162600	650144170	2430	2430	2430	2430	0
230	20240626	162500	650144170	2430	2430	2430	2430	0
231	20240626	162400	650144170	2430	2430	2430	2430	0
232	20240626	162300	650144170	2430	2430	2430	2430	0
233	20240626	162200	650144170	2430	2430	2430	2430	0
234	20240626	162100	650144170	2430	2430	2430	2430	0
235	20240626	162000	650144170	2430	2430	2430	2430	0
236	20240626	161900	650144170	2430	2430	2430	2430	0
237	20240626	161800	650144170	2430	2430	2430	2430	0
238	20240626	161700	650144170	2430	2430	2430	2430	0
239	20240626	161600	650144170	2430	2430	2430	2430	0
240	20240626	161500	650144170	2430	2430	2430	2430	0
241	20240626	161400	650144170	2430	2430	2430	2430	0
242	20240626	161300	650144170	2430	2430	2430	2430	2365
243	20240626	161200	650144170	2430	2430	2430	2430	0
244	20240626	161100	650144170	2430	2430	2430	2430	0
245	20240626	161000	650144170	2430	2430	2430	2430	0
246	20240626	160900	650144170	2430	2430	2430	2430	0
247	20240626	160800	650144170	2430	2430	2430	2430	0
248	20240626	160700	650144170	2430	2430	2430	2430	0
249	20240626	160600	650144170	2430	2430	2430	2430	0
250	20240626	160500	650144170	2430	2430	2430	2430	0
251	20240626	160400	650144170	2430	2430	2430	2430	0
252	20240626	160300	650144170	2430	2430	2430	2430	0
253	20240626	160200	650144170	2430	2430	2430	2430	0
254	20240626	160100	650144170	2430	2430	2430	2430	0
255	20240626	160000	650144170	2430	2430	2430	2430	0
256	20240626	155900	650144170	2430	2430	2430	2430	0
257	20240626	155800	650144170	2430	2430	2430	2430	0
258	20240626	155700	650144170	2430	2430	2430	2430	0
259	20240626	155600	650144170	2430	2430	2430	2430	0
260	20240626	155500	650144170	2430	2430	2430	2430	0
261	20240626	155400	650144170	2430	2430	2430	2430	0
262	20240626	155300	650144170	2430	2430	2430	2430	0
263	20240626	155200	650144170	2430	2430	2430	2430	0
264	20240626	155100	650144170	2430	2430	2430	2430	0
265	20240626	155000	650144170	2430	2430	2430	2430	0
266	20240626	154900	650144170	2430	2430	2430	2430	0
267	20240626	154800	650144170	2430	2430	2430	2430	0
268	20240626	154700	650144170	2430	2430	2430	2430	0
269	20240626	154600	650144170	2430	2430	2430	2430	0
270	20240626	154500	650144170	2430	2430	2430	2430	0
271	20240626	154400	650144170	2430	2430	2430	2430	0
272	20240626	154300	650144170	2430	2430	2430	2430	2365
273	20240626	154200	650144170	2430	2430	2430	2430	0
274	20240626	154100	650144170	2430	2430	2430	2430	0
275	20240626	154000	650144170	2430	2430	2430	2430	0
276	20240626	153900	650144170	2430	2430	2430	2430	0
277	20240626	153800	650144170	2430	2430	2430	2430	0
278	20240626	153700	650144170	2430	2430	2430	2430	0
279	20240626	153600	650144170	2430	2430	2430	2430	0
280	20240626	153500	650144170	2430	2430	2430	2430	0
281	20240626	153400	650144170	2430	2430	2430	2430	0
282	20240626	153300	650144170	2430	2430	2430	2430	0
283	20240626	153200	650144170	2430	2430	2430	2430	0
284	20240626	153100	650144170	2430	2430	2430	2430	0
285	20240626	153000	650144170	2430	2430	2430	2430	2365
286	20240626	152900	644397220	2430	2430	2430	2430	0
287	20240626	152800	644397220	2430	2430	2430	2430	0
288	20240626	152700	644397220	2430	2430	2430	2430	0
289	20240626	152600	644397220	2430	2430	2430	2430	0
290	20240626	152500	644397220	2430	2430	2430	2430	0
291	20240626	152400	644397220	2430	2430	2430	2430	0
292	20240626	152300	644397220	2430	2430	2430	2430	0
293	20240626	152200	644397220	2430	2430	2430	2430	0
294	20240626	152100	644397220	2430	2430	2430	2430	0
295	20240626	152000	644397220	2430	2430	2430	2430	0
296	20240626	151900	644397220	2430	2430	2430	2415	3
297	20240626	151800	644389945	2415	2425	2430	2415	181
298	20240626	151700	643952795	2435	2435	2435	2435	0
299	20240626	151600	643952795	2435	2415	2435	2415	14
300	20240626	151500	643918965	2450	2435	2455	2405	10229
301	20240626	151400	619155390	2455	2455	2455	2455	0
302	20240626	151300	619155390	2455	2445	2455	2445	10
303	20240626	151200	619130890	2435	2435	2435	2435	10303
304	20240626	151100	594043085	2435	2435	2435	2435	0
305	20240626	151000	594043085	2435	2435	2435	2435	0
306	20240626	150900	594043085	2435	2425	2435	2425	280
307	20240626	150800	593364075	2430	2435	2435	2430	1257
308	20240626	150700	590303305	2440	2440	2440	2440	2500
309	20240626	150600	584203305	2440	2440	2440	2440	5
310	20240626	150500	584191105	2455	2455	2455	2455	0
311	20240626	150400	584191105	2455	2455	2455	2455	1
312	20240626	150300	584188650	2455	2455	2455	2455	0
313	20240626	150200	584188650	2455	2445	2455	2440	4001
314	20240626	150100	574424790	2460	2460	2460	2460	6659
315	20240626	150000	558043650	2460	2460	2460	2460	100
316	20240626	145900	557797650	2440	2445	2445	2440	3004
317	20240626	145800	550452890	2460	2460	2460	2460	9
318	20240626	145700	550430750	2460	2460	2460	2460	3
319	20240626	145600	550423370	2460	2460	2460	2460	0
320	20240626	145500	550423370	2460	2460	2460	2460	0
321	20240626	145400	550423370	2460	2460	2460	2460	0
322	20240626	145300	550423370	2460	2460	2460	2460	2
323	20240626	145200	550418450	2455	2455	2455	2455	2555
324	20240626	145100	544145925	2440	2440	2440	2440	51
325	20240626	145000	544021485	2455	2455	2455	2455	0
326	20240626	144900	544021485	2455	2455	2455	2455	0
327	20240626	144800	544021485	2455	2455	2455	2455	0
328	20240626	144700	544021485	2455	2455	2455	2455	0
329	20240626	144600	544021485	2455	2455	2455	2455	0
330	20240626	144500	544021485	2455	2455	2455	2455	0
331	20240626	144400	544021485	2455	2455	2455	2455	0
332	20240626	144300	544021485	2455	2455	2455	2455	0
333	20240626	144200	544021485	2455	2455	2455	2455	0
334	20240626	144100	544021485	2455	2455	2455	2455	0
335	20240626	144000	544021485	2455	2455	2455	2455	0
336	20240626	143900	544021485	2455	2455	2455	2455	1
337	20240626	143800	544019030	2450	2450	2450	2450	0
338	20240626	143700	544019030	2450	2450	2450	2450	0
339	20240626	143600	544019030	2450	2450	2450	2450	240
340	20240626	143500	543431030	2430	2450	2450	2430	1302
341	20240626	143400	540264605	2450	2450	2450	2450	0
342	20240626	143300	540264605	2450	2450	2450	2450	0
343	20240626	143200	540264605	2450	2450	2450	2450	0
344	20240626	143100	540264605	2450	2450	2450	2450	0
345	20240626	143000	540264605	2450	2450	2450	2450	0
346	20240626	142900	540264605	2450	2450	2450	2450	0
347	20240626	142800	540264605	2450	2445	2450	2445	90
348	20240626	142700	540044550	2445	2445	2445	2445	0
349	20240626	142600	540044550	2445	2445	2445	2445	0
350	20240626	142500	540044550	2445	2445	2445	2445	0
351	20240626	142400	540044550	2445	2445	2445	2445	0
352	20240626	142300	540044550	2445	2445	2445	2445	0
353	20240626	142200	540044550	2445	2445	2445	2445	0
354	20240626	142100	540044550	2445	2445	2445	2445	0
355	20240626	142000	540044550	2445	2445	2445	2445	0
356	20240626	141900	540044550	2445	2445	2445	2445	0
357	20240626	141800	540044550	2445	2445	2445	2445	0
358	20240626	141700	540044550	2445	2445	2445	2445	0
359	20240626	141600	540044550	2445	2445	2445	2445	0
360	20240626	141500	540044550	2445	2445	2445	2445	0
361	20240626	141400	540044550	2445	2445	2445	2445	0
362	20240626	141300	540044550	2445	2440	2445	2440	121
363	20240626	141200	539749305	2455	2455	2455	2455	0
364	20240626	141100	539749305	2455	2455	2455	2455	0
365	20240626	141000	539749305	2455	2455	2455	2455	0
366	20240626	140900	539749305	2455	2455	2455	2455	0
367	20240626	140800	539749305	2455	2455	2455	2455	2
368	20240626	140700	539744395	2455	2455	2455	2455	2
369	20240626	140600	539739485	2455	2455	2455	2455	0
370	20240626	140500	539739485	2455	2455	2455	2455	10
371	20240626	140400	539714935	2455	2455	2455	2455	0
372	20240626	140300	539714935	2455	2455	2455	2455	0
373	20240626	140200	539714935	2455	2455	2455	2455	1
374	20240626	140100	539712480	2450	2450	2450	2450	0
375	20240626	140000	539712480	2450	2450	2450	2450	0
376	20240626	135900	539712480	2450	2450	2450	2450	15
377	20240626	135800	539675730	2450	2450	2450	2450	2
378	20240626	135700	539670830	2455	2455	2455	2455	0
379	20240626	135600	539670830	2455	2455	2455	2455	1
380	20240626	135500	539668375	2460	2460	2460	2460	0
381	20240626	135400	539668375	2460	2460	2460	2460	0
382	20240626	135300	539668375	2460	2460	2460	2460	0
383	20240626	135200	539668375	2460	2460	2460	2460	0
384	20240626	135100	539668375	2460	2450	2460	2450	3
385	20240626	135000	539661015	2440	2440	2440	2440	0
386	20240626	134900	539661015	2440	2440	2440	2440	77
387	20240626	134800	539473135	2465	2465	2465	2465	53
388	20240626	134700	539342490	2465	2465	2465	2465	0
389	20240626	134600	539342490	2465	2465	2465	2465	0
390	20240626	134500	539342490	2465	2445	2465	2445	6609
391	20240626	134400	523121345	2445	2435	2445	2435	4037
392	20240626	134300	513270050	2430	2425	2430	2425	2928
393	20240626	134200	506166120	2425	2425	2425	2425	1
394	20240626	134100	506163695	2430	2430	2430	2430	0
395	20240626	134000	506163695	2430	2430	2430	2430	0
396	20240626	133900	506163695	2430	2430	2430	2430	0
397	20240626	133800	506163695	2430	2405	2430	2405	37
398	20240626	133700	506074685	2430	2430	2430	2430	0
399	20240626	133600	506074685	2430	2430	2430	2430	0
400	20240626	133500	506074685	2430	2425	2430	2420	4865
401	20240626	133400	494287785	2425	2425	2425	2425	0
402	20240626	133300	494287785	2425	2425	2425	2425	0
403	20240626	133200	494287785	2425	2410	2425	2410	4683
404	20240626	133100	482959960	2410	2410	2410	2410	0
405	20240626	133000	482959960	2410	2410	2410	2410	1000
406	20240626	132900	480549960	2415	2415	2415	2415	483
407	20240626	132800	479383515	2420	2420	2420	2420	0
408	20240626	132700	479383515	2420	2420	2420	2420	0
409	20240626	132600	479383515	2420	2420	2420	2420	0
410	20240626	132500	479383515	2420	2420	2420	2420	0
411	20240626	132400	479383515	2420	2420	2420	2420	0
412	20240626	132300	479383515	2420	2420	2420	2420	0
413	20240626	132200	479383515	2420	2420	2420	2420	0
414	20240626	132100	479383515	2420	2420	2420	2420	0
415	20240626	132000	479383515	2420	2415	2420	2415	2
416	20240626	131900	479378680	2420	2420	2420	2420	0
417	20240626	131800	479378680	2420	2420	2420	2420	0
418	20240626	131700	479378680	2420	2420	2420	2420	0
419	20240626	131600	479378680	2420	2420	2420	2420	0
420	20240626	131500	479378680	2420	2420	2420	2420	0
421	20240626	131400	479378680	2420	2420	2420	2420	0
422	20240626	131300	479378680	2420	2420	2420	2420	0
423	20240626	131200	479378680	2420	2420	2420	2420	0
424	20240626	131100	479378680	2420	2420	2420	2420	15
425	20240626	131000	479342380	2420	2420	2420	2420	444
426	20240626	130900	478267900	2420	2415	2420	2415	72
427	20240626	130800	478093740	2420	2420	2420	2420	0
428	20240626	130700	478093740	2420	2420	2420	2420	0
429	20240626	130600	478093740	2420	2420	2420	2420	0
430	20240626	130500	478093740	2420	2420	2420	2420	88
431	20240626	130400	477880780	2420	2420	2420	2420	1
432	20240626	130300	477878360	2420	2420	2420	2420	0
433	20240626	130200	477878360	2420	2420	2420	2420	0
434	20240626	130100	477878360	2420	2420	2420	2420	2
435	20240626	130000	477873520	2415	2415	2415	2415	0
436	20240626	125900	477873520	2415	2415	2415	2415	0
437	20240626	125800	477873520	2415	2415	2415	2415	1417
438	20240626	125700	474451465	2420	2420	2420	2420	0
439	20240626	125600	474451465	2420	2420	2420	2420	0
440	20240626	125500	474451465	2420	2420	2420	2420	93
441	20240626	125400	474226405	2420	2420	2420	2420	7
442	20240626	125300	474209465	2430	2430	2430	2430	0
443	20240626	125200	474209465	2430	2430	2430	2430	0
444	20240626	125100	474209465	2430	2430	2430	2430	0
445	20240626	125000	474209465	2430	2430	2430	2430	0
446	20240626	124900	474209465	2430	2430	2430	2430	0
447	20240626	124800	474209465	2430	2430	2430	2430	0
448	20240626	124700	474209465	2430	2430	2430	2430	0
449	20240626	124600	474209465	2430	2430	2430	2430	0
450	20240626	124500	474209465	2430	2430	2430	2430	0
451	20240626	124400	474209465	2430	2430	2430	2430	0
452	20240626	124300	474209465	2430	2430	2430	2430	0
453	20240626	124200	474209465	2430	2430	2430	2430	0
454	20240626	124100	474209465	2430	2430	2430	2430	0
455	20240626	124000	474209465	2430	2430	2430	2430	0
456	20240626	123900	474209465	2430	2430	2430	2430	0
457	20240626	123800	474209465	2430	2430	2430	2430	0
458	20240626	123700	474209465	2430	2430	2430	2430	0
459	20240626	123600	474209465	2430	2430	2430	2430	0
460	20240626	123500	474209465	2430	2430	2430	2430	85
461	20240626	123400	474002915	2430	2430	2430	2430	0
462	20240626	123300	474002915	2430	2430	2430	2430	0
463	20240626	123200	474002915	2430	2430	2430	2430	0
464	20240626	123100	474002915	2430	2430	2430	2430	1
465	20240626	123000	474000485	2415	2415	2415	2415	0
466	20240626	122900	474000485	2415	2420	2420	2415	4184
467	20240626	122800	463880185	2425	2425	2425	2425	142
468	20240626	122700	463535835	2425	2425	2425	2425	0
469	20240626	122600	463535835	2425	2425	2425	2425	0
470	20240626	122500	463535835	2425	2425	2430	2425	102
471	20240626	122400	463288480	2430	2430	2430	2430	0
472	20240626	122300	463288480	2430	2430	2430	2430	0
473	20240626	122200	463288480	2430	2430	2430	2430	4
474	20240626	122100	463278760	2430	2430	2430	2430	0
475	20240626	122000	463278760	2430	2430	2430	2430	0
476	20240626	121900	463278760	2430	2430	2430	2430	0
477	20240626	121800	463278760	2430	2430	2430	2430	0
478	20240626	121700	463278760	2430	2430	2430	2430	0
479	20240626	121600	463278760	2430	2430	2430	2430	3
480	20240626	121500	463271470	2430	2430	2430	2430	0
481	20240626	121400	463271470	2430	2430	2430	2430	0
482	20240626	121300	463271470	2430	2430	2430	2430	2199
483	20240626	121200	457927900	2440	2440	2440	2440	0
484	20240626	121100	457927900	2440	2435	2440	2435	10
485	20240626	121000	457903505	2440	2440	2440	2440	0
486	20240626	120900	457903505	2440	2440	2440	2440	0
487	20240626	120800	457903505	2440	2440	2440	2440	0
488	20240626	120700	457903505	2440	2440	2440	2440	0
489	20240626	120600	457903505	2440	2440	2440	2440	0
490	20240626	120500	457903505	2440	2440	2440	2440	80
491	20240626	120400	457708305	2445	2445	2445	2445	0
492	20240626	120300	457708305	2445	2445	2445	2445	0
493	20240626	120200	457708305	2445	2445	2445	2445	0
494	20240626	120100	457708305	2445	2445	2445	2445	0
495	20240626	120000	457708305	2445	2445	2445	2445	0
496	20240626	115900	457708305	2445	2445	2445	2445	0
497	20240626	115800	457708305	2445	2445	2445	2445	0
498	20240626	115700	457708305	2445	2445	2445	2445	0
499	20240626	115600	457708305	2445	2445	2445	2445	1
500	20240626	115500	457705860	2435	2435	2435	2435	0
501	20240626	115400	457705860	2435	2435	2435	2435	3
502	20240626	115300	457698555	2440	2440	2440	2440	0
503	20240626	115200	457698555	2440	2445	2445	2440	4
504	20240626	115100	457688790	2450	2445	2450	2445	93
505	20240626	115000	457461400	2450	2450	2450	2450	0
506	20240626	114900	457461400	2450	2450	2450	2450	0
507	20240626	114800	457461400	2450	2450	2450	2450	0
508	20240626	114700	457461400	2450	2445	2450	2445	223
509	20240626	114600	456916160	2445	2445	2445	2445	0
510	20240626	114500	456916160	2445	2445	2445	2445	0
511	20240626	114400	456916160	2445	2435	2445	2435	1734
512	20240626	114300	452691630	2430	2430	2430	2430	2170
513	20240626	114200	447418530	2425	2425	2425	2425	788
514	20240626	114100	445507630	2425	2425	2425	2425	0
515	20240626	114000	445507630	2425	2425	2425	2425	0
516	20240626	113900	445507630	2425	2425	2425	2425	0
517	20240626	113800	445507630	2425	2425	2425	2425	0
518	20240626	113700	445507630	2425	2425	2425	2425	205
519	20240626	113600	445010505	2425	2425	2425	2425	11
520	20240626	113500	444983830	2420	2420	2420	2420	0
521	20240626	113400	444983830	2420	2420	2420	2420	0
522	20240626	113300	444983830	2420	2420	2420	2420	0
523	20240626	113200	444983830	2420	2420	2420	2420	300
524	20240626	113100	444257830	2425	2425	2425	2425	0
525	20240626	113000	444257830	2425	2425	2425	2425	1
526	20240626	112900	444255405	2415	2415	2415	2415	0
527	20240626	112800	444255405	2415	2415	2415	2415	1596
528	20240626	112700	440401065	2425	2425	2425	2425	1
529	20240626	112600	440398640	2420	2420	2420	2420	82
530	20240626	112500	440200200	2425	2425	2425	2425	1
531	20240626	112400	440197775	2420	2420	2420	2420	746
532	20240626	112300	438392455	2425	2425	2425	2425	0
533	20240626	112200	438392455	2425	2425	2425	2425	0
534	20240626	112100	438392455	2425	2425	2425	2425	0
535	20240626	112000	438392455	2425	2425	2425	2425	0
536	20240626	111900	438392455	2425	2425	2425	2425	0
537	20240626	111800	438392455	2425	2425	2425	2425	0
538	20240626	111700	438392455	2425	2425	2425	2425	1
539	20240626	111600	438390030	2420	2425	2425	2420	5
540	20240626	111500	438377925	2420	2415	2420	2415	1496
541	20240626	111400	434757855	2420	2420	2420	2420	0
542	20240626	111300	434757855	2420	2420	2420	2420	0
543	20240626	111200	434757855	2420	2420	2420	2420	1
544	20240626	111100	434755435	2415	2415	2415	2415	7
545	20240626	111000	434738530	2415	2420	2420	2415	2
546	20240626	110900	434733695	2410	2410	2410	2410	0
547	20240626	110800	434733695	2410	2410	2410	2410	0
548	20240626	110700	434733695	2410	2410	2410	2410	713
549	20240626	110600	433015365	2410	2415	2415	2410	1916
550	20240626	110500	428397350	2415	2415	2415	2415	0
551	20240626	110400	428397350	2415	2415	2415	2415	0
552	20240626	110300	428397350	2415	2415	2415	2415	0
553	20240626	110200	428397350	2415	2415	2415	2415	0
554	20240626	110100	428397350	2415	2415	2415	2415	5
555	20240626	110000	428385275	2410	2410	2410	2410	0
556	20240626	105900	428385275	2410	2420	2420	2410	2000
557	20240626	105800	423555675	2425	2425	2425	2425	0
558	20240626	105700	423555675	2425	2425	2425	2425	0
559	20240626	105600	423555675	2425	2425	2425	2425	0
560	20240626	105500	423555675	2425	2425	2425	2425	0
561	20240626	105400	423555675	2425	2425	2425	2425	0
562	20240626	105300	423555675	2425	2425	2425	2425	1
563	20240626	105200	423553250	2420	2420	2420	2420	0
564	20240626	105100	423553250	2420	2420	2420	2420	0
565	20240626	105000	423553250	2420	2420	2420	2420	2000
566	20240626	104900	418713250	2430	2430	2430	2430	0
567	20240626	104800	418713250	2430	2420	2430	2415	1244
568	20240626	104700	415692765	2420	2415	2420	2415	96
569	20240626	104600	415460920	2420	2415	2420	2415	1018
570	20240626	104500	413001655	2415	2425	2425	2415	204
571	20240626	104400	412508985	2415	2415	2430	2410	329
572	20240626	104300	411714565	2415	2415	2415	2415	300
573	20240626	104200	410990065	2430	2425	2430	2415	647
574	20240626	104100	409421100	2430	2430	2430	2430	0
575	20240626	104000	409421100	2430	2435	2435	2430	6
576	20240626	103900	409406510	2435	2435	2435	2435	7
577	20240626	103800	409389465	2430	2430	2430	2430	1013
578	20240626	103700	406927875	2425	2415	2425	2410	2369
579	20240626	103600	401194495	2410	2410	2410	2405	584
580	20240626	103500	399787060	2405	2410	2410	2405	110
581	20240626	103400	399522050	2410	2410	2410	2410	0
582	20240626	103300	399522050	2410	2410	2410	2410	0
583	20240626	103200	399522050	2410	2410	2410	2410	1
584	20240626	103100	399519640	2405	2405	2405	2405	0
585	20240626	103000	399519640	2405	2405	2405	2400	503
586	20240626	102900	398312425	2405	2405	2405	2405	0
587	20240626	102800	398312425	2405	2400	2405	2400	2659
588	20240626	102700	391917590	2405	2405	2405	2405	0
589	20240626	102600	391917590	2405	2405	2405	2405	410
590	20240626	102500	390931540	2420	2420	2420	2420	0
591	20240626	102400	390931540	2420	2425	2425	2405	18
592	20240626	102300	390888215	2420	2415	2420	2415	7
593	20240626	102200	390871285	2425	2425	2425	2425	0
594	20240626	102100	390871285	2425	2425	2425	2425	1
595	20240626	102000	390868860	2420	2410	2420	2395	1008
596	20240626	101900	388445960	2435	2435	2435	2435	0
597	20240626	101800	388445960	2435	2435	2435	2435	0
598	20240626	101700	388445960	2435	2435	2435	2435	0
599	20240626	101600	388445960	2435	2430	2435	2430	8
600	20240626	101500	388426510	2430	2430	2430	2430	1001
601	20240626	101400	385994080	2425	2420	2425	2420	2
602	20240626	101300	385989235	2420	2415	2420	2415	1201
603	20240626	101200	383082835	2420	2420	2420	2420	0
604	20240626	101100	383082835	2420	2405	2420	2405	113
605	20240626	101000	382811025	2405	2405	2405	2405	11
606	20240626	100900	382784570	2420	2420	2420	2420	1
607	20240626	100800	382782150	2405	2405	2405	2405	0
608	20240626	100700	382782150	2405	2405	2405	2405	12
609	20240626	100600	382753290	2420	2420	2420	2420	2
610	20240626	100500	382748450	2420	2405	2420	2405	363
611	20240626	100400	381875420	2400	2400	2400	2400	1
612	20240626	100300	381873020	2405	2400	2405	2395	686
613	20240626	100200	380226650	2415	2380	2415	2380	837
614	20240626	100100	378218585	2375	2405	2405	2375	9599
615	20240626	100000	355230340	2420	2445	2465	2400	11688
616	20240626	095900	326968815	2440	2460	2490	2440	12816
617	20240626	095800	295611715	2470	2450	2470	2450	109
618	20240626	095700	295344515	2450	2460	2475	2450	5
619	20240626	095600	295332205	2450	2470	2480	2450	1159
620	20240626	095500	292489070	2475	2475	2475	2475	0
621	20240626	095400	292489070	2475	2475	2475	2475	400
622	20240626	095300	291499070	2475	2455	2475	2455	35
623	20240626	095200	291413125	2485	2485	2485	2485	0
624	20240626	095100	291413125	2485	2485	2485	2485	0
625	20240626	095000	291413125	2485	2465	2485	2465	1004
626	20240626	094900	288923720	2450	2470	2490	2445	10341
627	20240626	094800	263232305	2470	2455	2470	2455	772
628	20240626	094700	261337030	2470	2445	2470	2445	964
629	20240626	094600	258977755	2460	2465	2465	2445	9200
630	20240626	094500	236393900	2465	2500	2500	2465	5167
631	20240626	094400	223589415	2505	2500	2505	2500	116
632	20240626	094300	223299410	2500	2500	2505	2495	999
633	20240626	094200	220798380	2500	2500	2515	2485	9492
634	20240626	094100	197001940	2500	2480	2500	2480	5000
635	20240626	094000	184532905	2485	2485	2485	2485	0
636	20240626	093900	184532905	2485	2490	2505	2485	4101
637	20240626	093800	174336400	2505	2495	2505	2495	101
638	20240626	093700	174084395	2505	2505	2505	2505	0
639	20240626	093600	174084395	2505	2500	2505	2500	2501
640	20240626	093500	167824390	2500	2490	2500	2490	2005
641	20240626	093400	162831900	2495	2490	2520	2485	8478
642	20240626	093300	141601325	2495	2495	2495	2485	1005
643	20240626	093200	139102840	2495	2490	2495	2485	1652
644	20240626	093100	134985390	2485	2475	2485	2470	174
645	20240626	093000	134554335	2475	2475	2475	2475	0
646	20240626	092900	134554335	2475	2520	2520	2455	3860
647	20240626	092800	125034500	2480	2490	2525	2475	7033
648	20240626	092700	107408160	2495	2465	2500	2465	4351
649	20240626	092600	96542735	2490	2460	2490	2460	5001
650	20240626	092500	84131535	2465	2460	2465	2460	2
651	20240626	092400	84126610	2455	2445	2455	2445	523
652	20240626	092300	82844555	2450	2450	2450	2450	1
653	20240626	092200	82842105	2455	2465	2465	2445	509
654	20240626	092100	81597500	2445	2455	2460	2445	4205
655	20240626	092000	71266215	2455	2465	2465	2445	202
656	20240626	091900	70772295	2490	2490	2490	2490	2
657	20240626	091800	70767315	2495	2450	2500	2450	7417
658	20240626	091700	52419815	2450	2435	2450	2435	5828
659	20240626	091600	38197890	2435	2430	2435	2420	196
660	20240626	091500	37722290	2435	2435	2435	2435	0
661	20240626	091400	37722290	2435	2435	2435	2435	0
662	20240626	091300	37722290	2435	2435	2435	2435	1
663	20240626	091200	37719855	2420	2420	2420	2420	942
664	20240626	091100	35440215	2415	2410	2415	2410	1601
665	20240626	091000	31578945	2405	2415	2415	2405	862
666	20240626	090900	29505635	2415	2415	2415	2415	0
667	20240626	090800	29505635	2415	2415	2415	2415	100
668	20240626	090700	29264135	2415	2415	2415	2415	0
669	20240626	090600	29264135	2415	2440	2440	2405	1568
670	20240626	090500	25457705	2440	2440	2440	2440	1371
671	20240626	090400	22112465	2410	2415	2415	2410	269
672	20240626	090300	21463330	2500	2395	2500	2395	8820
673	20240626	090200	291540	2395	2395	2395	2395	15
674	20240626	090100	255615	2395	2395	2395	2395	6
675	20240626	090000	241245	2385	2400	2400	2385	101