KissMeData/008260/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185100	160241935	4435	4435	4435	4435	3611
3	20240626	185000	160241935	4435	4435	4435	4435	0
4	20240626	184900	160241935	4435	4435	4435	4435	0
5	20240626	184800	160241935	4435	4435	4435	4435	0
6	20240626	184700	160241935	4435	4435	4435	4435	0
7	20240626	184600	160241935	4435	4435	4435	4435	0
8	20240626	184500	160241935	4435	4435	4435	4435	0
9	20240626	184400	160241935	4435	4435	4435	4435	0
10	20240626	184300	160241935	4435	4435	4435	4435	0
11	20240626	184200	160241935	4435	4435	4435	4435	0
12	20240626	184100	160241935	4435	4435	4435	4435	0
13	20240626	184000	160241935	4435	4435	4435	4435	0
14	20240626	183900	160241935	4435	4435	4435	4435	0
15	20240626	183800	160241935	4435	4435	4435	4435	0
16	20240626	183700	160241935	4435	4435	4435	4435	0
17	20240626	183600	160241935	4435	4435	4435	4435	0
18	20240626	183500	160241935	4435	4435	4435	4435	0
19	20240626	183400	160241935	4435	4435	4435	4435	0
20	20240626	183300	160241935	4435	4435	4435	4435	0
21	20240626	183200	160241935	4435	4435	4435	4435	0
22	20240626	183100	160241935	4435	4435	4435	4435	0
23	20240626	183000	160241935	4435	4435	4435	4435	0
24	20240626	182900	160241935	4435	4435	4435	4435	0
25	20240626	182800	160241935	4435	4435	4435	4435	0
26	20240626	182700	160241935	4435	4435	4435	4435	0
27	20240626	182600	160241935	4435	4435	4435	4435	0
28	20240626	182500	160241935	4435	4435	4435	4435	0
29	20240626	182400	160241935	4435	4435	4435	4435	0
30	20240626	182300	160241935	4435	4435	4435	4435	0
31	20240626	182200	160241935	4435	4435	4435	4435	0
32	20240626	182100	160241935	4435	4435	4435	4435	3611
33	20240626	182000	160241935	4435	4435	4435	4435	0
34	20240626	181900	160241935	4435	4435	4435	4435	0
35	20240626	181800	160241935	4435	4435	4435	4435	0
36	20240626	181700	160241935	4435	4435	4435	4435	0
37	20240626	181600	160241935	4435	4435	4435	4435	0
38	20240626	181500	160241935	4435	4435	4435	4435	0
39	20240626	181400	160241935	4435	4435	4435	4435	0
40	20240626	181300	160241935	4435	4435	4435	4435	0
41	20240626	181200	160241935	4435	4435	4435	4435	0
42	20240626	181100	160241935	4435	4435	4435	4435	0
43	20240626	181000	160241935	4435	4435	4435	4435	0
44	20240626	180900	160241935	4435	4435	4435	4435	0
45	20240626	180800	160241935	4435	4435	4435	4435	0
46	20240626	180700	160241935	4435	4435	4435	4435	0
47	20240626	180600	160241935	4435	4435	4435	4435	0
48	20240626	180500	160241935	4435	4435	4435	4435	0
49	20240626	180400	160241935	4435	4435	4435	4435	0
50	20240626	180300	160241935	4435	4435	4435	4435	0
51	20240626	180200	160241935	4435	4435	4435	4435	0
52	20240626	180100	160241935	4435	4435	4435	4435	0
53	20240626	180000	160241935	4435	4435	4435	4435	0
54	20240626	175900	160241935	4435	4435	4435	4435	0
55	20240626	175800	160241935	4435	4435	4435	4435	0
56	20240626	175700	160241935	4435	4435	4435	4435	0
57	20240626	175600	160241935	4435	4435	4435	4435	0
58	20240626	175500	160241935	4435	4435	4435	4435	0
59	20240626	175400	160241935	4435	4435	4435	4435	0
60	20240626	175300	160241935	4435	4435	4435	4435	0
61	20240626	175200	160241935	4435	4435	4435	4435	0
62	20240626	175100	160241935	4435	4435	4435	4435	3611
63	20240626	175000	160241935	4435	4435	4435	4435	0
64	20240626	174900	160241935	4435	4435	4435	4435	0
65	20240626	174800	160241935	4435	4435	4435	4435	0
66	20240626	174700	160241935	4435	4435	4435	4435	0
67	20240626	174600	160241935	4435	4435	4435	4435	0
68	20240626	174500	160241935	4435	4435	4435	4435	0
69	20240626	174400	160241935	4435	4435	4435	4435	0
70	20240626	174300	160241935	4435	4435	4435	4435	0
71	20240626	174200	160241935	4435	4435	4435	4435	0
72	20240626	174100	160241935	4435	4435	4435	4435	0
73	20240626	174000	160241935	4435	4435	4435	4435	0
74	20240626	173900	160241935	4435	4435	4435	4435	0
75	20240626	173800	160241935	4435	4435	4435	4435	0
76	20240626	173700	160241935	4435	4435	4435	4435	0
77	20240626	173600	160241935	4435	4435	4435	4435	0
78	20240626	173500	160241935	4435	4435	4435	4435	0
79	20240626	173400	160241935	4435	4435	4435	4435	0
80	20240626	173300	160241935	4435	4435	4435	4435	0
81	20240626	173200	160241935	4435	4435	4435	4435	0
82	20240626	173100	160241935	4435	4435	4435	4435	0
83	20240626	173000	160241935	4435	4435	4435	4435	0
84	20240626	172900	160241935	4435	4435	4435	4435	0
85	20240626	172800	160241935	4435	4435	4435	4435	0
86	20240626	172700	160241935	4435	4435	4435	4435	0
87	20240626	172600	160241935	4435	4435	4435	4435	0
88	20240626	172500	160241935	4435	4435	4435	4435	0
89	20240626	172400	160241935	4435	4435	4435	4435	0
90	20240626	172300	160241935	4435	4435	4435	4435	0
91	20240626	172200	160241935	4435	4435	4435	4435	0
92	20240626	172100	160241935	4435	4435	4435	4435	3611
93	20240626	172000	160241935	4435	4435	4435	4435	0
94	20240626	171900	160241935	4435	4435	4435	4435	0
95	20240626	171800	160241935	4435	4435	4435	4435	0
96	20240626	171700	160241935	4435	4435	4435	4435	0
97	20240626	171600	160241935	4435	4435	4435	4435	0
98	20240626	171500	160241935	4435	4435	4435	4435	0
99	20240626	171400	160241935	4435	4435	4435	4435	0
100	20240626	171300	160241935	4435	4435	4435	4435	0
101	20240626	171200	160241935	4435	4435	4435	4435	0
102	20240626	171100	160241935	4435	4435	4435	4435	0
103	20240626	171000	160241935	4435	4435	4435	4435	0
104	20240626	170900	160241935	4435	4435	4435	4435	0
105	20240626	170800	160241935	4435	4435	4435	4435	0
106	20240626	170700	160241935	4435	4435	4435	4435	0
107	20240626	170600	160241935	4435	4435	4435	4435	0
108	20240626	170500	160241935	4435	4435	4435	4435	0
109	20240626	170400	160241935	4435	4435	4435	4435	0
110	20240626	170300	160241935	4435	4435	4435	4435	0
111	20240626	170200	160241935	4435	4435	4435	4435	0
112	20240626	170100	160241935	4435	4435	4435	4435	0
113	20240626	170000	160241935	4435	4435	4435	4435	0
114	20240626	165900	160241935	4435	4435	4435	4435	0
115	20240626	165800	160241935	4435	4435	4435	4435	0
116	20240626	165700	160241935	4435	4435	4435	4435	0
117	20240626	165600	160241935	4435	4435	4435	4435	0
118	20240626	165500	160241935	4435	4435	4435	4435	0
119	20240626	165400	160241935	4435	4435	4435	4435	0
120	20240626	165300	160241935	4435	4435	4435	4435	0
121	20240626	165200	160241935	4435	4435	4435	4435	0
122	20240626	165100	160241935	4435	4435	4435	4435	3611
123	20240626	165000	160241935	4435	4435	4435	4435	0
124	20240626	164900	160241935	4435	4435	4435	4435	0
125	20240626	164800	160241935	4435	4435	4435	4435	0
126	20240626	164700	160241935	4435	4435	4435	4435	0
127	20240626	164600	160241935	4435	4435	4435	4435	0
128	20240626	164500	160241935	4435	4435	4435	4435	0
129	20240626	164400	160241935	4435	4435	4435	4435	0
130	20240626	164300	160241935	4435	4435	4435	4435	0
131	20240626	164200	160241935	4435	4435	4435	4435	0
132	20240626	164100	160241935	4435	4435	4435	4435	0
133	20240626	164000	160241935	4435	4435	4435	4435	0
134	20240626	163900	160241935	4435	4435	4435	4435	0
135	20240626	163800	160241935	4435	4435	4435	4435	0
136	20240626	163700	160241935	4435	4435	4435	4435	0
137	20240626	163600	160241935	4435	4435	4435	4435	0
138	20240626	163500	160241935	4435	4435	4435	4435	0
139	20240626	163400	160241935	4435	4435	4435	4435	0
140	20240626	163300	160241935	4435	4435	4435	4435	0
141	20240626	163200	160241935	4435	4435	4435	4435	0
142	20240626	163100	160241935	4435	4435	4435	4435	0
143	20240626	163000	160241935	4435	4435	4435	4435	0
144	20240626	162900	160241935	4435	4435	4435	4435	0
145	20240626	162800	160241935	4435	4435	4435	4435	0
146	20240626	162700	160241935	4435	4435	4435	4435	0
147	20240626	162600	160241935	4435	4435	4435	4435	0
148	20240626	162500	160241935	4435	4435	4435	4435	0
149	20240626	162400	160241935	4435	4435	4435	4435	0
150	20240626	162300	160241935	4435	4435	4435	4435	0
151	20240626	162200	160241935	4435	4435	4435	4435	0
152	20240626	162100	160241935	4435	4435	4435	4435	3611
153	20240626	162000	160241935	4435	4435	4435	4435	0
154	20240626	161900	160241935	4435	4435	4435	4435	0
155	20240626	161800	160241935	4435	4435	4435	4435	0
156	20240626	161700	160241935	4435	4435	4435	4435	0
157	20240626	161600	160241935	4435	4435	4435	4435	0
158	20240626	161500	160241935	4435	4435	4435	4435	0
159	20240626	161400	160241935	4435	4435	4435	4435	0
160	20240626	161300	160241935	4435	4435	4435	4435	0
161	20240626	161200	160241935	4435	4435	4435	4435	0
162	20240626	161100	160241935	4435	4435	4435	4435	0
163	20240626	161000	160241935	4435	4435	4435	4435	0
164	20240626	160900	160241935	4435	4435	4435	4435	0
165	20240626	160800	160241935	4435	4435	4435	4435	0
166	20240626	160700	160241935	4435	4435	4435	4435	0
167	20240626	160600	160241935	4435	4435	4435	4435	0
168	20240626	160500	160241935	4435	4435	4435	4435	0
169	20240626	160400	160241935	4435	4435	4435	4435	0
170	20240626	160300	160241935	4435	4435	4435	4435	0
171	20240626	160200	160241935	4435	4435	4435	4435	0
172	20240626	160100	160241935	4435	4435	4435	4435	0
173	20240626	160000	160241935	4435	4435	4435	4435	0
174	20240626	155900	160241935	4435	4435	4435	4435	0
175	20240626	155800	160241935	4435	4435	4435	4435	0
176	20240626	155700	160241935	4435	4435	4435	4435	0
177	20240626	155600	160241935	4435	4435	4435	4435	0
178	20240626	155500	160241935	4435	4435	4435	4435	0
179	20240626	155400	160241935	4435	4435	4435	4435	0
180	20240626	155300	160241935	4435	4435	4435	4435	0
181	20240626	155200	160241935	4435	4435	4435	4435	0
182	20240626	155100	160241935	4435	4435	4435	4435	3611
183	20240626	155000	160241935	4435	4435	4435	4435	0
184	20240626	154900	160241935	4435	4435	4435	4435	0
185	20240626	154800	160241935	4435	4435	4435	4435	0
186	20240626	154700	160241935	4435	4435	4435	4435	0
187	20240626	154600	160241935	4435	4435	4435	4435	0
188	20240626	154500	160241935	4435	4435	4435	4435	0
189	20240626	154400	160241935	4435	4435	4435	4435	0
190	20240626	154300	160241935	4435	4435	4435	4435	0
191	20240626	154200	160241935	4435	4435	4435	4435	0
192	20240626	154100	160241935	4435	4435	4435	4435	0
193	20240626	154000	160241935	4435	4435	4435	4435	0
194	20240626	153900	160241935	4435	4435	4435	4435	0
195	20240626	153800	160241935	4435	4435	4435	4435	0
196	20240626	153700	160241935	4435	4435	4435	4435	0
197	20240626	153600	160241935	4435	4435	4435	4435	0
198	20240626	153500	160241935	4435	4435	4435	4435	0
199	20240626	153400	160241935	4435	4435	4435	4435	0
200	20240626	153300	160241935	4435	4435	4435	4435	0
201	20240626	153200	160241935	4435	4435	4435	4435	0
202	20240626	153100	160241935	4435	4435	4435	4435	0
203	20240626	153000	160241935	4435	4435	4435	4435	3611
204	20240626	152900	144227150	4435	4435	4435	4435	0
205	20240626	152800	144227150	4435	4435	4435	4435	0
206	20240626	152700	144227150	4435	4435	4435	4435	0
207	20240626	152600	144227150	4435	4435	4435	4435	0
208	20240626	152500	144227150	4435	4435	4435	4435	0
209	20240626	152400	144227150	4435	4435	4435	4435	0
210	20240626	152300	144227150	4435	4435	4435	4435	0
211	20240626	152200	144227150	4435	4435	4435	4435	0
212	20240626	152100	144227150	4435	4435	4435	4435	0
213	20240626	152000	144227150	4435	4435	4435	4435	0
214	20240626	151900	144227150	4435	4450	4450	4435	137
215	20240626	151800	143619180	4450	4450	4450	4450	0
216	20240626	151700	143619180	4450	4450	4450	4450	23
217	20240626	151600	143516830	4450	4450	4450	4450	10
218	20240626	151500	143472330	4450	4450	4450	4435	117
219	20240626	151400	142953405	4440	4450	4450	4440	319
220	20240626	151300	141536855	4450	4450	4450	4450	2
221	20240626	151200	141527955	4450	4450	4450	4450	29
222	20240626	151100	141398905	4440	4445	4445	4440	256
223	20240626	151000	140262260	4440	4440	4440	4440	0
224	20240626	150900	140262260	4440	4440	4440	4440	200
225	20240626	150800	139374260	4440	4440	4440	4440	15
226	20240626	150700	139307660	4440	4440	4440	4440	0
227	20240626	150600	139307660	4440	4440	4440	4440	0
228	20240626	150500	139307660	4440	4440	4440	4440	0
229	20240626	150400	139307660	4440	4440	4440	4440	0
230	20240626	150300	139307660	4440	4440	4440	4440	0
231	20240626	150200	139307660	4440	4440	4440	4440	1000
232	20240626	150100	134867660	4450	4450	4450	4450	0
233	20240626	150000	134867660	4450	4450	4450	4450	0
234	20240626	145900	134867660	4450	4450	4450	4450	0
235	20240626	145800	134867660	4450	4450	4450	4450	0
236	20240626	145700	134867660	4450	4450	4450	4450	0
237	20240626	145600	134867660	4450	4450	4450	4450	7
238	20240626	145500	134836510	4445	4445	4445	4445	220
239	20240626	145400	133858610	4445	4445	4445	4445	0
240	20240626	145300	133858610	4445	4445	4445	4445	0
241	20240626	145200	133858610	4445	4445	4445	4445	0
242	20240626	145100	133858610	4445	4445	4445	4445	0
243	20240626	145000	133858610	4445	4445	4445	4445	83
244	20240626	144900	133489675	4445	4445	4445	4445	0
245	20240626	144800	133489675	4445	4450	4450	4445	519
246	20240626	144700	131180710	4450	4450	4450	4450	1000
247	20240626	144600	126730710	4450	4450	4450	4450	0
248	20240626	144500	126730710	4450	4445	4450	4445	832
249	20240626	144400	123029040	4445	4445	4445	4445	20
250	20240626	144300	122940140	4450	4450	4450	4450	0
251	20240626	144200	122940140	4450	4450	4450	4450	0
252	20240626	144100	122940140	4450	4450	4450	4450	0
253	20240626	144000	122940140	4450	4445	4450	4445	565
254	20240626	143900	120427640	4445	4445	4445	4445	0
255	20240626	143800	120427640	4445	4445	4445	4445	0
256	20240626	143700	120427640	4445	4440	4445	4440	1188
257	20240626	143600	115150995	4445	4445	4445	4445	84
258	20240626	143500	114777615	4445	4445	4445	4445	0
259	20240626	143400	114777615	4445	4445	4445	4445	82
260	20240626	143300	114413125	4445	4445	4445	4445	800
261	20240626	143200	110857125	4450	4450	4450	4450	0
262	20240626	143100	110857125	4450	4450	4450	4450	0
263	20240626	143000	110857125	4450	4445	4450	4445	4
264	20240626	142900	110839330	4445	4445	4445	4445	0
265	20240626	142800	110839330	4445	4445	4445	4445	33
266	20240626	142700	110692645	4450	4450	4450	4450	1
267	20240626	142600	110688195	4445	4445	4445	4445	266
268	20240626	142500	109505825	4445	4445	4445	4445	0
269	20240626	142400	109505825	4445	4445	4445	4445	0
270	20240626	142300	109505825	4445	4445	4445	4445	0
271	20240626	142200	109505825	4445	4445	4445	4445	0
272	20240626	142100	109505825	4445	4445	4445	4445	0
273	20240626	142000	109505825	4445	4445	4445	4445	0
274	20240626	141900	109505825	4445	4450	4450	4445	3334
275	20240626	141800	94669530	4450	4450	4450	4450	555
276	20240626	141700	92199780	4455	4455	4455	4455	0
277	20240626	141600	92199780	4455	4455	4455	4455	0
278	20240626	141500	92199780	4455	4455	4455	4455	0
279	20240626	141400	92199780	4455	4455	4455	4455	0
280	20240626	141300	92199780	4455	4455	4455	4455	0
281	20240626	141200	92199780	4455	4455	4455	4455	0
282	20240626	141100	92199780	4455	4455	4455	4455	0
283	20240626	141000	92199780	4455	4455	4455	4455	1
284	20240626	140900	92195325	4475	4475	4475	4475	0
285	20240626	140800	92195325	4475	4475	4475	4475	0
286	20240626	140700	92195325	4475	4475	4475	4475	0
287	20240626	140600	92195325	4475	4475	4475	4475	0
288	20240626	140500	92195325	4475	4475	4475	4475	1
289	20240626	140400	92190850	4475	4475	4475	4475	0
290	20240626	140300	92190850	4475	4475	4475	4475	1
291	20240626	140200	92186375	4475	4475	4475	4475	4
292	20240626	140100	92168475	4450	4450	4450	4450	205
293	20240626	140000	91256225	4450	4450	4450	4450	0
294	20240626	135900	91256225	4450	4450	4450	4450	0
295	20240626	135800	91256225	4450	4450	4450	4450	310
296	20240626	135700	89876725	4450	4450	4450	4450	0
297	20240626	135600	89876725	4450	4450	4450	4450	0
298	20240626	135500	89876725	4450	4450	4450	4450	0
299	20240626	135400	89876725	4450	4450	4450	4450	0
300	20240626	135300	89876725	4450	4455	4455	4450	203
301	20240626	135200	88973370	4475	4475	4475	4475	0
302	20240626	135100	88973370	4475	4475	4475	4475	0
303	20240626	135000	88973370	4475	4475	4475	4475	0
304	20240626	134900	88973370	4475	4475	4475	4475	0
305	20240626	134800	88973370	4475	4475	4475	4475	0
306	20240626	134700	88973370	4475	4470	4475	4470	62
307	20240626	134600	88696205	4450	4450	4450	4450	0
308	20240626	134500	88696205	4450	4450	4450	4450	0
309	20240626	134400	88696205	4450	4450	4450	4450	0
310	20240626	134300	88696205	4450	4450	4450	4450	0
311	20240626	134200	88696205	4450	4450	4450	4450	0
312	20240626	134100	88696205	4450	4450	4450	4450	0
313	20240626	134000	88696205	4450	4450	4450	4450	0
314	20240626	133900	88696205	4450	4450	4450	4450	28
315	20240626	133800	88571605	4445	4445	4445	4445	0
316	20240626	133700	88571605	4445	4445	4445	4445	105
317	20240626	133600	88104880	4475	4475	4475	4475	0
318	20240626	133500	88104880	4475	4475	4475	4475	0
319	20240626	133400	88104880	4475	4475	4475	4475	0
320	20240626	133300	88104880	4475	4475	4475	4475	3
321	20240626	133200	88091455	4475	4475	4475	4475	2
322	20240626	133100	88082505	4475	4475	4475	4475	0
323	20240626	133000	88082505	4475	4475	4475	4475	0
324	20240626	132900	88082505	4475	4475	4475	4475	0
325	20240626	132800	88082505	4475	4475	4475	4475	0
326	20240626	132700	88082505	4475	4475	4475	4475	20
327	20240626	132600	87993005	4475	4475	4475	4475	0
328	20240626	132500	87993005	4475	4475	4475	4475	0
329	20240626	132400	87993005	4475	4475	4475	4475	0
330	20240626	132300	87993005	4475	4475	4475	4475	0
331	20240626	132200	87993005	4475	4475	4475	4475	0
332	20240626	132100	87993005	4475	4475	4475	4475	1
333	20240626	132000	87988530	4475	4475	4475	4475	0
334	20240626	131900	87988530	4475	4475	4475	4475	0
335	20240626	131800	87988530	4475	4475	4475	4475	0
336	20240626	131700	87988530	4475	4475	4475	4475	0
337	20240626	131600	87988530	4475	4475	4475	4475	0
338	20240626	131500	87988530	4475	4475	4475	4475	0
339	20240626	131400	87988530	4475	4475	4475	4475	0
340	20240626	131300	87988530	4475	4475	4475	4475	0
341	20240626	131200	87988530	4475	4475	4475	4475	0
342	20240626	131100	87988530	4475	4475	4475	4475	0
343	20240626	131000	87988530	4475	4475	4475	4475	0
344	20240626	130900	87988530	4475	4475	4475	4475	0
345	20240626	130800	87988530	4475	4475	4475	4475	0
346	20240626	130700	87988530	4475	4475	4475	4475	0
347	20240626	130600	87988530	4475	4475	4475	4475	0
348	20240626	130500	87988530	4475	4475	4475	4475	0
349	20240626	130400	87988530	4475	4475	4475	4475	0
350	20240626	130300	87988530	4475	4475	4475	4475	0
351	20240626	130200	87988530	4475	4445	4475	4445	112
352	20240626	130100	87487710	4470	4470	4470	4470	0
353	20240626	130000	87487710	4470	4470	4470	4470	0
354	20240626	125900	87487710	4470	4470	4470	4470	0
355	20240626	125800	87487710	4470	4470	4470	4470	0
356	20240626	125700	87487710	4470	4470	4470	4470	0
357	20240626	125600	87487710	4470	4470	4470	4470	0
358	20240626	125500	87487710	4470	4465	4470	4465	3
359	20240626	125400	87474310	4450	4450	4450	4450	0
360	20240626	125300	87474310	4450	4450	4450	4450	0
361	20240626	125200	87474310	4450	4450	4450	4450	0
362	20240626	125100	87474310	4450	4450	4450	4450	0
363	20240626	125000	87474310	4450	4450	4450	4450	0
364	20240626	124900	87474310	4450	4450	4450	4450	0
365	20240626	124800	87474310	4450	4450	4450	4450	0
366	20240626	124700	87474310	4450	4450	4450	4450	16
367	20240626	124600	87403110	4450	4455	4455	4450	231
368	20240626	124500	86375045	4450	4450	4450	4450	0
369	20240626	124400	86375045	4450	4450	4450	4450	0
370	20240626	124300	86375045	4450	4450	4450	4450	0
371	20240626	124200	86375045	4450	4450	4450	4450	0
372	20240626	124100	86375045	4450	4450	4450	4450	0
373	20240626	124000	86375045	4450	4465	4465	4450	59
374	20240626	123900	86112135	4465	4465	4465	4465	0
375	20240626	123800	86112135	4465	4465	4465	4465	0
376	20240626	123700	86112135	4465	4465	4465	4465	0
377	20240626	123600	86112135	4465	4465	4465	4465	92
378	20240626	123500	85701355	4470	4470	4470	4470	18
379	20240626	123400	85620895	4475	4475	4475	4475	0
380	20240626	123300	85620895	4475	4475	4475	4475	0
381	20240626	123200	85620895	4475	4475	4475	4475	0
382	20240626	123100	85620895	4475	4475	4475	4475	0
383	20240626	123000	85620895	4475	4475	4475	4475	0
384	20240626	122900	85620895	4475	4475	4475	4475	0
385	20240626	122800	85620895	4475	4475	4475	4475	0
386	20240626	122700	85620895	4475	4475	4475	4475	0
387	20240626	122600	85620895	4475	4475	4475	4475	1
388	20240626	122500	85616420	4475	4475	4475	4475	1
389	20240626	122400	85611945	4475	4475	4475	4475	0
390	20240626	122300	85611945	4475	4475	4475	4475	0
391	20240626	122200	85611945	4475	4475	4475	4475	0
392	20240626	122100	85611945	4475	4475	4475	4475	0
393	20240626	122000	85611945	4475	4475	4475	4475	22
394	20240626	121900	85513495	4475	4475	4475	4475	0
395	20240626	121800	85513495	4475	4475	4475	4475	0
396	20240626	121700	85513495	4475	4475	4475	4475	0
397	20240626	121600	85513495	4475	4475	4475	4475	0
398	20240626	121500	85513495	4475	4475	4475	4475	0
399	20240626	121400	85513495	4475	4475	4475	4475	0
400	20240626	121300	85513495	4475	4475	4475	4475	0
401	20240626	121200	85513495	4475	4475	4475	4475	1
402	20240626	121100	85509020	4475	4475	4475	4475	0
403	20240626	121000	85509020	4475	4475	4475	4475	0
404	20240626	120900	85509020	4475	4475	4475	4475	0
405	20240626	120800	85509020	4475	4475	4475	4475	0
406	20240626	120700	85509020	4475	4475	4475	4475	0
407	20240626	120600	85509020	4475	4475	4475	4475	0
408	20240626	120500	85509020	4475	4475	4475	4475	0
409	20240626	120400	85509020	4475	4475	4475	4475	0
410	20240626	120300	85509020	4475	4475	4475	4475	5
411	20240626	120200	85486645	4475	4475	4475	4475	0
412	20240626	120100	85486645	4475	4475	4475	4475	10
413	20240626	120000	85441895	4475	4475	4475	4475	0
414	20240626	115900	85441895	4475	4470	4475	4470	77
415	20240626	115800	85097345	4470	4470	4470	4470	0
416	20240626	115700	85097345	4470	4470	4470	4470	0
417	20240626	115600	85097345	4470	4465	4470	4465	39
418	20240626	115500	84923045	4465	4465	4465	4465	0
419	20240626	115400	84923045	4465	4465	4465	4465	0
420	20240626	115300	84923045	4465	4465	4465	4465	5
421	20240626	115200	84900720	4435	4435	4435	4435	0
422	20240626	115100	84900720	4435	4435	4435	4435	0
423	20240626	115000	84900720	4435	4435	4435	4435	0
424	20240626	114900	84900720	4435	4435	4435	4435	723
425	20240626	114800	81694215	4460	4445	4460	4435	7008
426	20240626	114700	50577370	4450	4455	4455	4450	140
427	20240626	114600	49954100	4460	4465	4465	4460	30
428	20240626	114500	49820250	4465	4465	4465	4465	0
429	20240626	114400	49820250	4465	4465	4465	4465	0
430	20240626	114300	49820250	4465	4465	4465	4465	0
431	20240626	114200	49820250	4465	4465	4465	4465	0
432	20240626	114100	49820250	4465	4465	4465	4465	0
433	20240626	114000	49820250	4465	4465	4465	4465	0
434	20240626	113900	49820250	4465	4465	4465	4465	6
435	20240626	113800	49793460	4470	4470	4470	4470	0
436	20240626	113700	49793460	4470	4470	4470	4470	0
437	20240626	113600	49793460	4470	4470	4470	4470	18
438	20240626	113500	49713000	4470	4470	4470	4470	0
439	20240626	113400	49713000	4470	4470	4470	4470	20
440	20240626	113300	49623600	4475	4475	4475	4475	0
441	20240626	113200	49623600	4475	4475	4475	4475	0
442	20240626	113100	49623600	4475	4475	4475	4475	0
443	20240626	113000	49623600	4475	4480	4480	4475	22
444	20240626	112900	49525140	4480	4480	4480	4480	1
445	20240626	112800	49520660	4480	4480	4480	4480	1
446	20240626	112700	49516180	4480	4480	4480	4480	5
447	20240626	112600	49493780	4485	4485	4485	4485	0
448	20240626	112500	49493780	4485	4485	4485	4485	0
449	20240626	112400	49493780	4485	4485	4485	4485	0
450	20240626	112300	49493780	4485	4485	4485	4485	1
451	20240626	112200	49489295	4485	4485	4485	4485	0
452	20240626	112100	49489295	4485	4485	4485	4485	0
453	20240626	112000	49489295	4485	4485	4485	4485	0
454	20240626	111900	49489295	4485	4485	4485	4485	0
455	20240626	111800	49489295	4485	4485	4485	4485	1
456	20240626	111700	49484810	4485	4485	4485	4485	0
457	20240626	111600	49484810	4485	4485	4485	4485	0
458	20240626	111500	49484810	4485	4485	4485	4485	1
459	20240626	111400	49480325	4500	4500	4500	4500	0
460	20240626	111300	49480325	4500	4500	4500	4500	1
461	20240626	111200	49475825	4490	4490	4490	4490	0
462	20240626	111100	49475825	4490	4490	4490	4490	222
463	20240626	111000	48479045	4490	4490	4490	4490	0
464	20240626	110900	48479045	4490	4490	4490	4490	0
465	20240626	110800	48479045	4490	4490	4490	4490	0
466	20240626	110700	48479045	4490	4490	4490	4490	0
467	20240626	110600	48479045	4490	4490	4490	4490	0
468	20240626	110500	48479045	4490	4490	4490	4490	0
469	20240626	110400	48479045	4490	4490	4490	4490	0
470	20240626	110300	48479045	4490	4490	4490	4490	0
471	20240626	110200	48479045	4490	4490	4490	4490	0
472	20240626	110100	48479045	4490	4490	4490	4490	1
473	20240626	110000	48474555	4490	4490	4490	4490	0
474	20240626	105900	48474555	4490	4490	4490	4490	0
475	20240626	105800	48474555	4490	4490	4490	4490	0
476	20240626	105700	48474555	4490	4490	4490	4490	0
477	20240626	105600	48474555	4490	4490	4490	4490	0
478	20240626	105500	48474555	4490	4490	4490	4490	0
479	20240626	105400	48474555	4490	4490	4490	4490	0
480	20240626	105300	48474555	4490	4490	4490	4490	0
481	20240626	105200	48474555	4490	4490	4490	4490	30
482	20240626	105100	48339855	4500	4500	4500	4500	0
483	20240626	105000	48339855	4500	4500	4500	4500	0
484	20240626	104900	48339855	4500	4500	4500	4500	1
485	20240626	104800	48335355	4500	4500	4500	4500	24
486	20240626	104700	48227355	4505	4505	4505	4505	0
487	20240626	104600	48227355	4505	4500	4505	4500	2077
488	20240626	104500	38874930	4495	4495	4495	4495	0
489	20240626	104400	38874930	4495	4495	4495	4495	336
490	20240626	104300	37364610	4495	4495	4495	4495	0
491	20240626	104200	37364610	4495	4495	4495	4495	0
492	20240626	104100	37364610	4495	4485	4495	4485	3809
493	20240626	104000	20267280	4485	4485	4485	4485	17
494	20240626	103900	20191035	4485	4485	4485	4485	10
495	20240626	103800	20146185	4485	4485	4485	4485	0
496	20240626	103700	20146185	4485	4485	4485	4485	0
497	20240626	103600	20146185	4485	4485	4485	4485	0
498	20240626	103500	20146185	4485	4485	4485	4485	0
499	20240626	103400	20146185	4485	4485	4485	4485	0
500	20240626	103300	20146185	4485	4485	4485	4485	0
501	20240626	103200	20146185	4485	4480	4485	4480	10
502	20240626	103100	20101345	4465	4470	4470	4465	500
503	20240626	103000	17868840	4485	4485	4485	4485	50
504	20240626	102900	17644590	4485	4485	4485	4485	0
505	20240626	102800	17644590	4485	4485	4485	4485	0
506	20240626	102700	17644590	4485	4485	4485	4485	0
507	20240626	102600	17644590	4485	4485	4485	4485	1
508	20240626	102500	17640105	4465	4465	4465	4465	0
509	20240626	102400	17640105	4465	4465	4465	4465	0
510	20240626	102300	17640105	4465	4465	4465	4465	0
511	20240626	102200	17640105	4465	4465	4465	4465	500
512	20240626	102100	15407605	4465	4465	4465	4465	1000
513	20240626	102000	10942605	4465	4470	4470	4465	8
514	20240626	101900	10906850	4485	4485	4485	4485	0
515	20240626	101800	10906850	4485	4485	4485	4485	0
516	20240626	101700	10906850	4485	4485	4485	4485	4
517	20240626	101600	10888910	4485	4485	4485	4485	0
518	20240626	101500	10888910	4485	4485	4485	4485	0
519	20240626	101400	10888910	4485	4485	4485	4485	1
520	20240626	101300	10884425	4470	4470	4470	4470	0
521	20240626	101200	10884425	4470	4470	4470	4470	0
522	20240626	101100	10884425	4470	4470	4470	4470	10
523	20240626	101000	10839725	4485	4485	4485	4485	0
524	20240626	100900	10839725	4485	4485	4485	4485	0
525	20240626	100800	10839725	4485	4485	4485	4485	26
526	20240626	100700	10723115	4480	4480	4480	4480	0
527	20240626	100600	10723115	4480	4480	4480	4480	0
528	20240626	100500	10723115	4480	4480	4480	4480	0
529	20240626	100400	10723115	4480	4480	4480	4480	0
530	20240626	100300	10723115	4480	4480	4480	4480	0
531	20240626	100200	10723115	4480	4480	4480	4480	50
532	20240626	100100	10499115	4485	4485	4485	4485	0
533	20240626	100000	10499115	4485	4470	4485	4470	11
534	20240626	095900	10449800	4485	4485	4485	4485	0
535	20240626	095800	10449800	4485	4485	4485	4485	0
536	20240626	095700	10449800	4485	4485	4485	4485	0
537	20240626	095600	10449800	4485	4485	4485	4485	0
538	20240626	095500	10449800	4485	4485	4485	4485	0
539	20240626	095400	10449800	4485	4485	4485	4485	0
540	20240626	095300	10449800	4485	4485	4485	4485	0
541	20240626	095200	10449800	4485	4485	4485	4485	0
542	20240626	095100	10449800	4485	4480	4485	4480	100
543	20240626	095000	10001435	4485	4485	4485	4485	0
544	20240626	094900	10001435	4485	4480	4485	4480	52
545	20240626	094800	9768455	4480	4480	4480	4480	2
546	20240626	094700	9759495	4470	4470	4470	4470	0
547	20240626	094600	9759495	4470	4470	4470	4470	0
548	20240626	094500	9759495	4470	4475	4475	4470	50
549	20240626	094400	9535990	4485	4485	4485	4485	10
550	20240626	094300	9491140	4485	4485	4485	4485	0
551	20240626	094200	9491140	4485	4485	4485	4485	7
552	20240626	094100	9459745	4470	4470	4470	4470	0
553	20240626	094000	9459745	4470	4485	4485	4470	49
554	20240626	093900	9240055	4485	4485	4485	4485	3
555	20240626	093800	9226600	4485	4485	4485	4485	0
556	20240626	093700	9226600	4485	4485	4485	4485	2
557	20240626	093600	9217630	4485	4485	4485	4485	0
558	20240626	093500	9217630	4485	4485	4485	4485	2
559	20240626	093400	9208660	4485	4485	4485	4485	0
560	20240626	093300	9208660	4485	4485	4485	4485	100
561	20240626	093200	8760160	4485	4485	4485	4485	1
562	20240626	093100	8755675	4485	4485	4485	4485	0
563	20240626	093000	8755675	4485	4485	4485	4485	0
564	20240626	092900	8755675	4485	4485	4485	4485	0
565	20240626	092800	8755675	4485	4480	4485	4480	10
566	20240626	092700	8710870	4485	4475	4485	4475	200
567	20240626	092600	7814340	4475	4470	4475	4470	4
568	20240626	092500	7796445	4440	4440	4440	4440	0
569	20240626	092400	7796445	4440	4440	4440	4440	0
570	20240626	092300	7796445	4440	4460	4460	4440	155
571	20240626	092200	7106670	4460	4460	4460	4460	0
572	20240626	092100	7106670	4460	4460	4460	4460	0
573	20240626	092000	7106670	4460	4460	4460	4460	0
574	20240626	091900	7106670	4460	4460	4460	4460	0
575	20240626	091800	7106670	4460	4455	4460	4455	643
576	20240626	091700	4238895	4460	4460	4460	4460	0
577	20240626	091600	4238895	4460	4460	4460	4460	0
578	20240626	091500	4238895	4460	4460	4460	4460	0
579	20240626	091400	4238895	4460	4460	4460	4460	502
580	20240626	091300	1999975	4445	4460	4460	4445	125
581	20240626	091200	1442850	4465	4460	4465	4460	10
582	20240626	091100	1398205	4465	4465	4465	4465	0
583	20240626	091000	1398205	4465	4465	4465	4465	0
584	20240626	090900	1398205	4465	4485	4485	4465	15
585	20240626	090800	1331210	4485	4470	4485	4470	200
586	20240626	090700	435715	4470	4470	4470	4470	1
587	20240626	090600	431245	4465	4465	4465	4465	27
588	20240626	090500	310690	4465	4465	4465	4465	0
589	20240626	090400	310690	4465	4465	4465	4465	0
590	20240626	090300	310690	4465	4465	4465	4465	2
591	20240626	090200	301760	4465	4465	4465	4465	5
592	20240626	090100	279435	4465	4465	4465	4465	0
593	20240626	090000	279435	4465	4435	4465	4435	63