KissMeData/029480/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191300	13804583745	5030	5030	5030	5030	22222
3	20240626	191200	13804583745	5030	5030	5030	5030	0
4	20240626	191100	13804583745	5030	5030	5030	5030	0
5	20240626	191000	13804583745	5030	5030	5030	5030	0
6	20240626	190900	13804583745	5030	5030	5030	5030	0
7	20240626	190800	13804583745	5030	5030	5030	5030	0
8	20240626	190700	13804583745	5030	5030	5030	5030	0
9	20240626	190600	13804583745	5030	5030	5030	5030	0
10	20240626	190500	13804583745	5030	5030	5030	5030	0
11	20240626	190400	13804583745	5030	5030	5030	5030	0
12	20240626	190300	13804583745	5030	5030	5030	5030	0
13	20240626	190200	13804583745	5030	5030	5030	5030	0
14	20240626	190100	13804583745	5030	5030	5030	5030	0
15	20240626	190000	13804583745	5030	5030	5030	5030	0
16	20240626	185900	13804583745	5030	5030	5030	5030	0
17	20240626	185800	13804583745	5030	5030	5030	5030	0
18	20240626	185700	13804583745	5030	5030	5030	5030	0
19	20240626	185600	13804583745	5030	5030	5030	5030	0
20	20240626	185500	13804583745	5030	5030	5030	5030	0
21	20240626	185400	13804583745	5030	5030	5030	5030	0
22	20240626	185300	13804583745	5030	5030	5030	5030	0
23	20240626	185200	13804583745	5030	5030	5030	5030	0
24	20240626	185100	13804583745	5030	5030	5030	5030	0
25	20240626	185000	13804583745	5030	5030	5030	5030	0
26	20240626	184900	13804583745	5030	5030	5030	5030	0
27	20240626	184800	13804583745	5030	5030	5030	5030	0
28	20240626	184700	13804583745	5030	5030	5030	5030	0
29	20240626	184600	13804583745	5030	5030	5030	5030	0
30	20240626	184500	13804583745	5030	5030	5030	5030	0
31	20240626	184400	13804583745	5030	5030	5030	5030	0
32	20240626	184300	13804583745	5030	5030	5030	5030	22222
33	20240626	184200	13804583745	5030	5030	5030	5030	0
34	20240626	184100	13804583745	5030	5030	5030	5030	0
35	20240626	184000	13804583745	5030	5030	5030	5030	0
36	20240626	183900	13804583745	5030	5030	5030	5030	0
37	20240626	183800	13804583745	5030	5030	5030	5030	0
38	20240626	183700	13804583745	5030	5030	5030	5030	0
39	20240626	183600	13804583745	5030	5030	5030	5030	0
40	20240626	183500	13804583745	5030	5030	5030	5030	0
41	20240626	183400	13804583745	5030	5030	5030	5030	0
42	20240626	183300	13804583745	5030	5030	5030	5030	0
43	20240626	183200	13804583745	5030	5030	5030	5030	0
44	20240626	183100	13804583745	5030	5030	5030	5030	0
45	20240626	183000	13804583745	5030	5030	5030	5030	0
46	20240626	182900	13804583745	5030	5030	5030	5030	0
47	20240626	182800	13804583745	5030	5030	5030	5030	0
48	20240626	182700	13804583745	5030	5030	5030	5030	0
49	20240626	182600	13804583745	5030	5030	5030	5030	0
50	20240626	182500	13804583745	5030	5030	5030	5030	0
51	20240626	182400	13804583745	5030	5030	5030	5030	0
52	20240626	182300	13804583745	5030	5030	5030	5030	0
53	20240626	182200	13804583745	5030	5030	5030	5030	0
54	20240626	182100	13804583745	5030	5030	5030	5030	0
55	20240626	182000	13804583745	5030	5030	5030	5030	0
56	20240626	181900	13804583745	5030	5030	5030	5030	0
57	20240626	181800	13804583745	5030	5030	5030	5030	0
58	20240626	181700	13804583745	5030	5030	5030	5030	0
59	20240626	181600	13804583745	5030	5030	5030	5030	0
60	20240626	181500	13804583745	5030	5030	5030	5030	0
61	20240626	181400	13804583745	5030	5030	5030	5030	0
62	20240626	181300	13804583745	5030	5030	5030	5030	22222
63	20240626	181200	13804583745	5030	5030	5030	5030	0
64	20240626	181100	13804583745	5030	5030	5030	5030	0
65	20240626	181000	13804583745	5030	5030	5030	5030	0
66	20240626	180900	13804583745	5030	5030	5030	5030	0
67	20240626	180800	13804583745	5030	5030	5030	5030	0
68	20240626	180700	13804583745	5030	5030	5030	5030	0
69	20240626	180600	13804583745	5030	5030	5030	5030	0
70	20240626	180500	13804583745	5030	5030	5030	5030	0
71	20240626	180400	13804583745	5030	5030	5030	5030	0
72	20240626	180300	13804583745	5030	5030	5030	5030	0
73	20240626	180200	13804583745	5030	5030	5030	5030	0
74	20240626	180100	13804583745	5030	5030	5030	5030	0
75	20240626	180000	13804583745	5030	5030	5030	5030	0
76	20240626	175900	13804583745	5030	5030	5030	5030	0
77	20240626	175800	13804583745	5030	5030	5030	5030	0
78	20240626	175700	13804583745	5030	5030	5030	5030	0
79	20240626	175600	13804583745	5030	5030	5030	5030	0
80	20240626	175500	13804583745	5030	5030	5030	5030	0
81	20240626	175400	13804583745	5030	5030	5030	5030	0
82	20240626	175300	13804583745	5030	5030	5030	5030	0
83	20240626	175200	13804583745	5030	5030	5030	5030	0
84	20240626	175100	13804583745	5030	5030	5030	5030	0
85	20240626	175000	13804583745	5030	5030	5030	5030	0
86	20240626	174900	13804583745	5030	5030	5030	5030	0
87	20240626	174800	13804583745	5030	5030	5030	5030	0
88	20240626	174700	13804583745	5030	5030	5030	5030	0
89	20240626	174600	13804583745	5030	5030	5030	5030	0
90	20240626	174500	13804583745	5030	5030	5030	5030	0
91	20240626	174400	13804583745	5030	5030	5030	5030	0
92	20240626	174300	13804583745	5030	5030	5030	5030	22222
93	20240626	174200	13804583745	5030	5030	5030	5030	0
94	20240626	174100	13804583745	5030	5030	5030	5030	0
95	20240626	174000	13804583745	5030	5030	5030	5030	0
96	20240626	173900	13804583745	5030	5030	5030	5030	0
97	20240626	173800	13804583745	5030	5030	5030	5030	0
98	20240626	173700	13804583745	5030	5030	5030	5030	0
99	20240626	173600	13804583745	5030	5030	5030	5030	0
100	20240626	173500	13804583745	5030	5030	5030	5030	0
101	20240626	173400	13804583745	5030	5030	5030	5030	0
102	20240626	173300	13804583745	5030	5030	5030	5030	0
103	20240626	173200	13804583745	5030	5030	5030	5030	0
104	20240626	173100	13804583745	5030	5030	5030	5030	0
105	20240626	173000	13804583745	5030	5030	5030	5030	0
106	20240626	172900	13804583745	5030	5030	5030	5030	0
107	20240626	172800	13804583745	5030	5030	5030	5030	0
108	20240626	172700	13804583745	5030	5030	5030	5030	0
109	20240626	172600	13804583745	5030	5030	5030	5030	0
110	20240626	172500	13804583745	5030	5030	5030	5030	0
111	20240626	172400	13804583745	5030	5030	5030	5030	0
112	20240626	172300	13804583745	5030	5030	5030	5030	0
113	20240626	172200	13804583745	5030	5030	5030	5030	0
114	20240626	172100	13804583745	5030	5030	5030	5030	0
115	20240626	172000	13804583745	5030	5030	5030	5030	0
116	20240626	171900	13804583745	5030	5030	5030	5030	0
117	20240626	171800	13804583745	5030	5030	5030	5030	0
118	20240626	171700	13804583745	5030	5030	5030	5030	0
119	20240626	171600	13804583745	5030	5030	5030	5030	0
120	20240626	171500	13804583745	5030	5030	5030	5030	0
121	20240626	171400	13804583745	5030	5030	5030	5030	0
122	20240626	171300	13804583745	5030	5030	5030	5030	22222
123	20240626	171200	13804583745	5030	5030	5030	5030	0
124	20240626	171100	13804583745	5030	5030	5030	5030	0
125	20240626	171000	13804583745	5030	5030	5030	5030	0
126	20240626	170900	13804583745	5030	5030	5030	5030	0
127	20240626	170800	13804583745	5030	5030	5030	5030	0
128	20240626	170700	13804583745	5030	5030	5030	5030	0
129	20240626	170600	13804583745	5030	5030	5030	5030	0
130	20240626	170500	13804583745	5030	5030	5030	5030	0
131	20240626	170400	13804583745	5030	5030	5030	5030	0
132	20240626	170300	13804583745	5030	5030	5030	5030	0
133	20240626	170200	13804583745	5030	5030	5030	5030	0
134	20240626	170100	13804583745	5030	5030	5030	5030	0
135	20240626	170000	13804583745	5030	5030	5030	5030	0
136	20240626	165900	13804583745	5030	5030	5030	5030	0
137	20240626	165800	13804583745	5030	5030	5030	5030	0
138	20240626	165700	13804583745	5030	5030	5030	5030	0
139	20240626	165600	13804583745	5030	5030	5030	5030	0
140	20240626	165500	13804583745	5030	5030	5030	5030	0
141	20240626	165400	13804583745	5030	5030	5030	5030	0
142	20240626	165300	13804583745	5030	5030	5030	5030	0
143	20240626	165200	13804583745	5030	5030	5030	5030	0
144	20240626	165100	13804583745	5030	5030	5030	5030	0
145	20240626	165000	13804583745	5030	5030	5030	5030	0
146	20240626	164900	13804583745	5030	5030	5030	5030	0
147	20240626	164800	13804583745	5030	5030	5030	5030	0
148	20240626	164700	13804583745	5030	5030	5030	5030	0
149	20240626	164600	13804583745	5030	5030	5030	5030	0
150	20240626	164500	13804583745	5030	5030	5030	5030	0
151	20240626	164400	13804583745	5030	5030	5030	5030	0
152	20240626	164300	13804583745	5030	5030	5030	5030	22222
153	20240626	164200	13804583745	5030	5030	5030	5030	0
154	20240626	164100	13804583745	5030	5030	5030	5030	0
155	20240626	164000	13804583745	5030	5030	5030	5030	0
156	20240626	163900	13804583745	5030	5030	5030	5030	0
157	20240626	163800	13804583745	5030	5030	5030	5030	0
158	20240626	163700	13804583745	5030	5030	5030	5030	0
159	20240626	163600	13804583745	5030	5030	5030	5030	0
160	20240626	163500	13804583745	5030	5030	5030	5030	0
161	20240626	163400	13804583745	5030	5030	5030	5030	0
162	20240626	163300	13804583745	5030	5030	5030	5030	0
163	20240626	163200	13804583745	5030	5030	5030	5030	0
164	20240626	163100	13804583745	5030	5030	5030	5030	0
165	20240626	163000	13804583745	5030	5030	5030	5030	0
166	20240626	162900	13804583745	5030	5030	5030	5030	0
167	20240626	162800	13804583745	5030	5030	5030	5030	0
168	20240626	162700	13804583745	5030	5030	5030	5030	0
169	20240626	162600	13804583745	5030	5030	5030	5030	0
170	20240626	162500	13804583745	5030	5030	5030	5030	0
171	20240626	162400	13804583745	5030	5030	5030	5030	0
172	20240626	162300	13804583745	5030	5030	5030	5030	0
173	20240626	162200	13804583745	5030	5030	5030	5030	0
174	20240626	162100	13804583745	5030	5030	5030	5030	0
175	20240626	162000	13804583745	5030	5030	5030	5030	0
176	20240626	161900	13804583745	5030	5030	5030	5030	0
177	20240626	161800	13804583745	5030	5030	5030	5030	0
178	20240626	161700	13804583745	5030	5030	5030	5030	0
179	20240626	161600	13804583745	5030	5030	5030	5030	0
180	20240626	161500	13804583745	5030	5030	5030	5030	0
181	20240626	161400	13804583745	5030	5030	5030	5030	0
182	20240626	161300	13804583745	5030	5030	5030	5030	22222
183	20240626	161200	13804583745	5030	5030	5030	5030	0
184	20240626	161100	13804583745	5030	5030	5030	5030	0
185	20240626	161000	13804583745	5030	5030	5030	5030	0
186	20240626	160900	13804583745	5030	5030	5030	5030	0
187	20240626	160800	13804583745	5030	5030	5030	5030	0
188	20240626	160700	13804583745	5030	5030	5030	5030	0
189	20240626	160600	13804583745	5030	5030	5030	5030	0
190	20240626	160500	13804583745	5030	5030	5030	5030	0
191	20240626	160400	13804583745	5030	5030	5030	5030	0
192	20240626	160300	13804583745	5030	5030	5030	5030	0
193	20240626	160200	13804583745	5030	5030	5030	5030	0
194	20240626	160100	13804583745	5030	5030	5030	5030	0
195	20240626	160000	13804583745	5030	5030	5030	5030	0
196	20240626	155900	13804583745	5030	5030	5030	5030	0
197	20240626	155800	13804583745	5030	5030	5030	5030	0
198	20240626	155700	13804583745	5030	5030	5030	5030	0
199	20240626	155600	13804583745	5030	5030	5030	5030	0
200	20240626	155500	13804583745	5030	5030	5030	5030	0
201	20240626	155400	13804583745	5030	5030	5030	5030	0
202	20240626	155300	13804583745	5030	5030	5030	5030	0
203	20240626	155200	13804583745	5030	5030	5030	5030	0
204	20240626	155100	13804583745	5030	5030	5030	5030	0
205	20240626	155000	13804583745	5030	5030	5030	5030	0
206	20240626	154900	13804583745	5030	5030	5030	5030	0
207	20240626	154800	13804583745	5030	5030	5030	5030	0
208	20240626	154700	13804583745	5030	5030	5030	5030	0
209	20240626	154600	13804583745	5030	5030	5030	5030	0
210	20240626	154500	13804583745	5030	5030	5030	5030	0
211	20240626	154400	13804583745	5030	5030	5030	5030	0
212	20240626	154300	13804583745	5030	5030	5030	5030	22222
213	20240626	154200	13804583745	5030	5030	5030	5030	0
214	20240626	154100	13804583745	5030	5030	5030	5030	0
215	20240626	154000	13804583745	5030	5030	5030	5030	0
216	20240626	153900	13804583745	5030	5030	5030	5030	0
217	20240626	153800	13804583745	5030	5030	5030	5030	0
218	20240626	153700	13804583745	5030	5030	5030	5030	0
219	20240626	153600	13804583745	5030	5030	5030	5030	0
220	20240626	153500	13804583745	5030	5030	5030	5030	0
221	20240626	153400	13804583745	5030	5030	5030	5030	0
222	20240626	153300	13804583745	5030	5030	5030	5030	0
223	20240626	153200	13804583745	5030	5030	5030	5030	0
224	20240626	153100	13804583745	5030	5030	5030	5030	0
225	20240626	153000	13804583745	5030	5030	5030	5030	22222
226	20240626	152900	13692807085	5040	5040	5040	5040	0
227	20240626	152800	13692807085	5040	5040	5040	5040	0
228	20240626	152700	13692807085	5040	5040	5040	5040	0
229	20240626	152600	13692807085	5040	5040	5040	5040	0
230	20240626	152500	13692807085	5040	5040	5040	5040	0
231	20240626	152400	13692807085	5040	5040	5040	5040	0
232	20240626	152300	13692807085	5040	5040	5040	5040	0
233	20240626	152200	13692807085	5040	5040	5040	5040	0
234	20240626	152100	13692807085	5040	5040	5040	5040	0
235	20240626	152000	13692807085	5040	5040	5040	5040	0
236	20240626	151900	13692807085	5040	5020	5040	5020	5519
237	20240626	151800	13665036555	5030	5020	5030	5020	750
238	20240626	151700	13661266085	5030	5030	5040	5020	891
239	20240626	151600	13656785345	5030	5020	5030	5020	2062
240	20240626	151500	13646413515	5030	5040	5040	5020	680
241	20240626	151400	13642989235	5020	5030	5040	5020	895
242	20240626	151300	13638487405	5030	5020	5040	5020	1561
243	20240626	151200	13630639905	5030	5040	5040	5020	1932
244	20240626	151100	13620911025	5040	5040	5040	5020	1804
245	20240626	151000	13611831035	5040	5030	5040	5030	2991
246	20240626	150900	13596779625	5040	5030	5040	5030	1291
247	20240626	150800	13590274985	5030	5040	5040	5030	5372
248	20240626	150700	13563245165	5030	5040	5040	5030	449
249	20240626	150600	13560986495	5040	5040	5040	5030	593
250	20240626	150500	13557998095	5040	5030	5040	5030	572
251	20240626	150400	13555120325	5040	5040	5040	5030	3915
252	20240626	150300	13535396405	5040	5040	5040	5030	775
253	20240626	150200	13531495255	5040	5040	5040	5030	470
254	20240626	150100	13529128455	5030	5040	5040	5030	2027
255	20240626	150000	13518931645	5040	5030	5040	5030	469
256	20240626	145900	13516572415	5030	5040	5040	5020	2808
257	20240626	145800	13502467085	5040	5040	5040	5030	533
258	20240626	145700	13499782795	5030	5030	5030	5030	1550
259	20240626	145600	13491986295	5030	5040	5040	5030	557
260	20240626	145500	13489184485	5040	5030	5040	5030	1229
261	20240626	145400	13482998985	5040	5040	5040	5040	320
262	20240626	145300	13481386185	5040	5030	5040	5030	656
263	20240626	145200	13478085045	5040	5040	5040	5030	1072
264	20240626	145100	13472682315	5040	5030	5040	5030	1314
265	20240626	145000	13466072375	5030	5030	5040	5020	2190
266	20240626	144900	13455065395	5030	5020	5030	5020	1867
267	20240626	144800	13445675385	5030	5030	5030	5030	185
268	20240626	144700	13444744835	5030	5030	5030	5020	859
269	20240626	144600	13440429965	5020	5030	5030	5020	829
270	20240626	144500	13436261365	5030	5030	5030	5030	1036
271	20240626	144400	13431050285	5040	5040	5040	5030	1028
272	20240626	144300	13425869185	5040	5040	5040	5040	321
273	20240626	144200	13424251345	5030	5040	5040	5030	775
274	20240626	144100	13420348065	5040	5020	5040	5020	258
275	20240626	144000	13419050405	5020	5020	5020	5020	465
276	20240626	143900	13416716105	5020	5030	5040	5020	3293
277	20240626	143800	13400182945	5020	5020	5030	5020	447
278	20240626	143700	13397938935	5020	5020	5030	5020	475
279	20240626	143600	13395553885	5020	5040	5040	5020	3652
280	20240626	143500	13377199145	5040	5060	5060	5040	1011
281	20240626	143400	13372098945	5050	5050	5050	5050	413
282	20240626	143300	13370013295	5050	5050	5060	5050	529
283	20240626	143200	13367340485	5050	5050	5060	5050	1076
284	20240626	143100	13361896435	5050	5050	5060	5040	580
285	20240626	143000	13358967915	5050	5040	5050	5030	2963
286	20240626	142900	13344035435	5040	5040	5040	5030	409
287	20240626	142800	13341977695	5030	5040	5040	5030	3769
288	20240626	142700	13323019525	5030	5040	5040	5030	697
289	20240626	142600	13319513115	5040	5050	5050	5040	1454
290	20240626	142500	13312184905	5050	5050	5050	5040	1304
291	20240626	142400	13305612695	5050	5050	5050	5040	1530
292	20240626	142300	13297888455	5050	5040	5050	5040	62
293	20240626	142200	13297575365	5040	5060	5060	5040	440
294	20240626	142100	13295355665	5050	5060	5060	5050	1863
295	20240626	142000	13285947255	5060	5060	5060	5050	1372
296	20240626	141900	13279008175	5060	5060	5060	5060	3
297	20240626	141800	13278992995	5060	5050	5060	5050	216
298	20240626	141700	13277900185	5050	5060	5060	5050	220
299	20240626	141600	13276789085	5060	5070	5070	5060	1242
300	20240626	141500	13270504535	5060	5060	5070	5060	976
301	20240626	141400	13265565875	5060	5070	5070	5060	129
302	20240626	141300	13264911865	5070	5060	5070	5060	3188
303	20240626	141200	13248751245	5070	5050	5070	5050	6899
304	20240626	141100	13213874555	5030	5030	5050	5020	1591
305	20240626	141000	13205870945	5030	5020	5030	5020	298
306	20240626	140900	13204372835	5020	5020	5020	5020	950
307	20240626	140800	13199603835	5030	5030	5030	5030	216
308	20240626	140700	13198517355	5030	5040	5040	5030	5263
309	20240626	140600	13172032935	5040	5040	5040	5040	1319
310	20240626	140500	13165385175	5050	5050	5050	5040	329
311	20240626	140400	13163726735	5050	5040	5050	5040	483
312	20240626	140300	13161290895	5050	5060	5060	5050	2753
313	20240626	140200	13147380625	5050	5050	5060	5050	1702
314	20240626	140100	13138779905	5060	5070	5080	5060	4718
315	20240626	140000	13114882055	5080	5080	5090	5070	2346
316	20240626	135900	13102967105	5090	5080	5090	5070	8160
317	20240626	135800	13061499345	5080	5050	5080	5040	11541
318	20240626	135700	13003078485	5050	5050	5060	5040	3955
319	20240626	135600	12983080975	5050	5060	5060	5040	3090
320	20240626	135500	12967472855	5060	5070	5070	5060	3224
321	20240626	135400	12951152055	5070	5030	5070	5030	15634
322	20240626	135300	12872179515	5020	5030	5030	5020	770
323	20240626	135200	12868307125	5030	5010	5030	5010	2631
324	20240626	135100	12855107935	5020	5000	5020	4995	3253
325	20240626	135000	12838818935	5010	4985	5010	4980	5382
326	20240626	134900	12811942760	4985	4975	4985	4975	1782
327	20240626	134800	12803076075	4975	4975	4975	4970	1029
328	20240626	134700	12797957800	4980	4980	4980	4965	156
329	20240626	134600	12797182900	4965	4975	4980	4965	1118
330	20240626	134500	12791625895	4975	4975	4980	4975	39
331	20240626	134400	12791431850	4975	4980	4980	4960	3491
332	20240626	134300	12774084045	4980	4980	4985	4980	80
333	20240626	134200	12773685640	4990	4970	4990	4970	812
334	20240626	134100	12769639725	4975	4955	4975	4950	54168
335	20240626	134000	12501232065	4960	4980	4985	4960	12672
336	20240626	133900	12438299235	4985	4990	4990	4985	147
337	20240626	133800	12437566420	4990	4985	4990	4985	928
338	20240626	133700	12432940325	4990	4990	4990	4990	114
339	20240626	133600	12432371465	4990	5010	5010	4985	11132
340	20240626	133500	12376777810	5010	5000	5010	5000	717
341	20240626	133400	12373192770	5010	5000	5010	5000	342
342	20240626	133300	12371481100	5010	5000	5010	5000	790
343	20240626	133200	12367530950	5000	5010	5010	5000	695
344	20240626	133100	12364055650	5010	5020	5020	5010	1067
345	20240626	133000	12358699360	5020	5000	5020	5000	648
346	20240626	132900	12355450860	5000	5010	5020	5000	143
347	20240626	132800	12354735830	5020	5020	5020	5010	339
348	20240626	132700	12353035000	5020	5000	5020	5000	186
349	20240626	132600	12352104640	5010	5020	5030	5010	1240
350	20240626	132500	12345882380	5030	5020	5030	5010	212
351	20240626	132400	12344820130	5020	5020	5030	5020	1047
352	20240626	132300	12339563700	5020	5010	5020	5010	1706
353	20240626	132200	12331016590	5010	5010	5020	5000	3416
354	20240626	132100	12313927130	5020	5020	5030	5010	355
355	20240626	132000	12312145350	5020	5020	5020	5020	270
356	20240626	131900	12310789950	5030	5030	5030	5010	336
357	20240626	131800	12309099960	5030	5010	5030	5010	1286
358	20240626	131700	12302646840	5020	5020	5020	5000	221
359	20240626	131600	12301541240	5010	5000	5020	5000	898
360	20240626	131500	12297051080	5000	5020	5020	5000	1823
361	20240626	131400	12287934470	5020	5020	5020	5010	11
362	20240626	131300	12287879300	5020	5010	5020	5010	4120
363	20240626	131200	12267237560	5020	5020	5020	5010	258
364	20240626	131100	12265944620	5020	5030	5030	5010	1687
365	20240626	131000	12257475680	5020	5020	5040	5010	6784
366	20240626	130900	12223401960	5020	5020	5020	5020	392
367	20240626	130800	12221434120	5020	5010	5020	5010	671
368	20240626	130700	12218071600	5020	5010	5020	5000	1301
369	20240626	130600	12211553370	5010	5010	5010	5010	420
370	20240626	130500	12209449170	5010	5010	5010	5000	1818
371	20240626	130400	12200358300	5010	5010	5010	5000	94
372	20240626	130300	12199887500	5010	5020	5020	5000	432
373	20240626	130200	12197727310	5020	5020	5020	5010	382
374	20240626	130100	12195812810	5010	5020	5020	5010	589
375	20240626	130000	12192861500	5020	5020	5020	5010	1013
376	20240626	125900	12187782940	5020	5010	5020	5000	2437
377	20240626	125800	12175580350	5000	5020	5020	5000	289
378	20240626	125700	12174132540	5010	5010	5020	5010	155
379	20240626	125600	12173355660	5000	5010	5010	5000	582
380	20240626	125500	12170443610	5010	5010	5010	5000	322
381	20240626	125400	12168830540	5000	5010	5010	5000	1375
382	20240626	125300	12161953290	5010	5010	5010	5000	1584
383	20240626	125200	12154022530	5000	5010	5020	5000	131
384	20240626	125100	12153366270	5030	5030	5030	4985	24506
385	20240626	125000	12031009890	5030	5030	5030	5020	106
386	20240626	124900	12030476910	5030	5030	5040	5030	186
387	20240626	124800	12029541310	5040	5020	5040	5020	400
388	20240626	124700	12027533040	5020	5010	5020	5010	22
389	20240626	124600	12027422700	5010	5030	5040	4995	7983
390	20240626	124500	11987482755	5030	5030	5030	5030	721
391	20240626	124400	11983856125	5020	5000	5020	5000	3462
392	20240626	124300	11966491015	5000	4995	5000	4995	866
393	20240626	124200	11962164345	4995	5000	5010	4990	679
394	20240626	124100	11958769850	5010	4990	5010	4990	1819
395	20240626	124000	11949674285	4990	5000	5010	4990	1050
396	20240626	123900	11944433205	5020	5010	5020	4995	3429
397	20240626	123800	11927244280	5010	5020	5020	5000	458
398	20240626	123700	11924947830	5010	5000	5010	5000	674
399	20240626	123600	11921572920	5000	5000	5000	5000	400
400	20240626	123500	11919572920	4995	5000	5000	4995	1007
401	20240626	123400	11914542450	5000	4990	5000	4990	994
402	20240626	123300	11909573865	4995	4970	5000	4970	6084
403	20240626	123200	11879231640	4970	4970	4970	4970	291
404	20240626	123100	11877785370	4965	4960	4965	4960	495
405	20240626	123000	11875327805	4965	4970	4970	4965	360
406	20240626	122900	11873540390	4970	4970	4970	4965	307
407	20240626	122800	11872014860	4970	4970	4970	4970	505
408	20240626	122700	11869505010	4960	4965	4970	4960	1042
409	20240626	122600	11864330780	4970	4970	4970	4965	1655
410	20240626	122500	11856106365	4965	4955	4965	4955	510
411	20240626	122400	11853575645	4960	4955	4960	4950	365
412	20240626	122300	11851768635	4950	4950	4965	4950	1943
413	20240626	122200	11842149705	4955	4955	4955	4950	196
414	20240626	122100	11841179435	4960	4960	4960	4955	1173
415	20240626	122000	11835366730	4960	4980	4980	4960	3230
416	20240626	121900	11819333115	4980	4975	4980	4970	252
417	20240626	121800	11818078680	4970	4980	4980	4970	1589
418	20240626	121700	11810178020	4980	4985	4985	4980	257
419	20240626	121600	11808897865	4985	4985	4985	4985	342
420	20240626	121500	11807192995	4970	4975	4975	4970	830
421	20240626	121400	11803067750	4970	5000	5000	4970	4507
422	20240626	121300	11780628205	4990	5020	5030	4985	5172
423	20240626	121200	11754714170	5030	5040	5040	5020	2301
424	20240626	121100	11743141970	5040	5040	5040	5020	3118
425	20240626	121000	11727429310	5020	5020	5040	5020	10394
426	20240626	120900	11675052410	5020	5000	5030	4995	11130
427	20240626	120800	11619268575	5000	4980	5030	4975	7924
428	20240626	120700	11579634415	4975	4975	4975	4970	1213
429	20240626	120600	11573601610	4970	4965	4970	4960	6858
430	20240626	120500	11539528805	4965	4945	4965	4945	2577
431	20240626	120400	11526770285	4945	4945	4950	4930	822
432	20240626	120300	11522711055	4945	4950	4950	4940	42
433	20240626	120200	11522503390	4950	4950	4950	4945	994
434	20240626	120100	11517587425	4945	4950	4950	4930	3416
435	20240626	120000	11500712765	4940	4940	4950	4930	1633
436	20240626	115900	11492645610	4945	4930	4955	4930	775
437	20240626	115800	11488810880	4930	4925	4930	4915	1725
438	20240626	115700	11480323560	4925	4920	4925	4915	768
439	20240626	115600	11476545935	4915	4930	4935	4915	8431
440	20240626	115500	11435026825	4930	4950	4955	4930	7922
441	20240626	115400	11395901955	4955	4955	4960	4945	584
442	20240626	115300	11393013160	4960	4960	4965	4945	1083
443	20240626	115200	11387649975	4960	4960	4960	4960	695
444	20240626	115100	11384202775	4965	4970	4970	4955	924
445	20240626	115000	11379617960	4975	4965	4975	4965	252
446	20240626	114900	11378365745	4960	4965	4965	4960	491
447	20240626	114800	11375928335	4965	4960	4965	4960	322
448	20240626	114700	11374330185	4960	4965	4965	4955	721
449	20240626	114600	11370753990	4960	4965	4965	4960	60
450	20240626	114500	11370456265	4955	4955	4960	4955	736
451	20240626	114400	11366805830	4960	4960	4960	4960	2492
452	20240626	114300	11354445510	4960	4960	4965	4960	800
453	20240626	114200	11350477500	4950	4950	4960	4945	904
454	20240626	114100	11346005215	4960	4965	4965	4950	109
455	20240626	114000	11345464635	4945	4950	4950	4945	1114
456	20240626	113900	11339952890	4970	4950	4970	4950	1262
457	20240626	113800	11333694315	4940	4940	4950	4935	1197
458	20240626	113700	11327782210	4940	4950	4950	4935	1449
459	20240626	113600	11320624165	4935	4975	4975	4935	1064
460	20240626	113500	11315362315	4975	4985	4985	4950	1076
461	20240626	113400	11310019010	4960	4970	5000	4960	6986
462	20240626	113300	11275145515	5000	4965	5000	4965	2073
463	20240626	113200	11264808235	4965	4950	4965	4930	3478
464	20240626	113100	11247595870	4955	4955	4955	4925	10747
465	20240626	113000	11194460850	4950	4955	4955	4950	1471
466	20240626	112900	11187174120	4960	4960	4960	4960	3133
467	20240626	112800	11171634440	4965	4985	4985	4960	3315
468	20240626	112700	11155173170	4980	4970	4980	4965	1436
469	20240626	112600	11148036300	4970	4980	4980	4970	687
470	20240626	112500	11144618265	4980	4970	4985	4970	792
471	20240626	112400	11140677365	4970	4970	4975	4965	1252
472	20240626	112300	11134455890	4970	4980	4990	4970	4730
473	20240626	112200	11110927185	4980	4990	4995	4975	8625
474	20240626	112100	11067943780	4995	5010	5020	4995	2526
475	20240626	112000	11055308485	5030	5040	5040	5020	5179
476	20240626	111900	11029269495	5040	5020	5040	5020	1610
477	20240626	111800	11021184715	5010	5010	5020	5010	2669
478	20240626	111700	11007812175	5010	5000	5010	4995	2794
479	20240626	111600	10993840155	5000	5000	5000	4990	2169
480	20240626	111500	10983002740	4990	4985	4990	4980	1815
481	20240626	111400	10973955725	4980	4980	4980	4960	1270
482	20240626	111300	10967643305	4955	4965	4980	4950	2977
483	20240626	111200	10952885425	4960	4970	4985	4960	10626
484	20240626	111100	10900099080	4970	4995	4995	4970	5304
485	20240626	111000	10873671235	4995	4985	5000	4980	2023
486	20240626	110900	10863576470	4985	4990	4990	4985	1960
487	20240626	110800	10853802580	4990	4995	4995	4985	1667
488	20240626	110700	10845485165	4990	4960	4990	4940	6089
489	20240626	110600	10815267695	4960	4980	4995	4950	7886
490	20240626	110500	10776115250	4995	5020	5020	4975	12577
491	20240626	110400	10713242540	5020	5030	5030	5010	4528
492	20240626	110300	10690533100	5030	5020	5030	5020	2408
493	20240626	110200	10678429050	5020	5030	5040	5000	6497
494	20240626	110100	10645862630	5030	5020	5050	5020	4001
495	20240626	110000	10625749350	5050	5010	5050	5000	10544
496	20240626	105900	10572916090	5010	5080	5100	5010	120941
497	20240626	105800	9962586030	5090	5080	5100	5080	2083
498	20240626	105700	9952004240	5080	5080	5100	5080	2640
499	20240626	105600	9938583800	5080	5090	5090	5080	2359
500	20240626	105500	9926588960	5120	5080	5120	5080	6079
501	20240626	105400	9895586930	5080	5080	5100	5080	729
502	20240626	105300	9891883010	5080	5090	5090	5070	4003
503	20240626	105200	9871549420	5080	5080	5090	5080	10583
504	20240626	105100	9817787090	5080	5110	5130	5080	11333
505	20240626	105000	9760051430	5100	5110	5130	5100	1524
506	20240626	104900	9752271370	5110	5140	5140	5110	440
507	20240626	104800	9750016910	5140	5140	5140	5110	2974
508	20240626	104700	9734785970	5140	5130	5140	5120	596
509	20240626	104600	9731729480	5130	5130	5140	5110	4686
510	20240626	104500	9707742750	5140	5140	5150	5110	1326
511	20240626	104400	9700933710	5150	5110	5150	5110	12630
512	20240626	104300	9636037670	5110	5100	5120	5100	1136
513	20240626	104200	9630241900	5110	5110	5120	5100	1894
514	20240626	104100	9620567260	5120	5110	5120	5110	644
515	20240626	104000	9617275030	5120	5130	5150	5120	4355
516	20240626	103900	9594901520	5130	5130	5140	5130	1709
517	20240626	103800	9586127140	5130	5100	5130	5100	9469
518	20240626	103700	9537728620	5090	5090	5100	5080	6178
519	20240626	103600	9506318560	5090	5080	5100	5070	8613
520	20240626	103500	9462512210	5080	5110	5120	5080	18186
521	20240626	103400	9369759040	5120	5140	5150	5110	21374
522	20240626	103300	9260280630	5140	5150	5150	5130	1597
523	20240626	103200	9252078640	5130	5190	5190	5130	21926
524	20240626	103100	9138936800	5190	5180	5190	5170	3346
525	20240626	103000	9121590000	5180	5170	5190	5160	5669
526	20240626	102900	9092249800	5180	5130	5190	5130	21295
527	20240626	102800	8982256670	5130	5150	5150	5130	3226
528	20240626	102700	8965688780	5140	5180	5180	5130	7146
529	20240626	102600	8928805580	5180	5110	5190	5110	26180
530	20240626	102500	8793876370	5110	5120	5150	5100	12078
531	20240626	102400	8732137120	5150	5110	5150	5100	28341
532	20240626	102300	8586516010	5120	5140	5150	5100	9217
533	20240626	102200	8539275370	5140	5120	5170	5110	22938
534	20240626	102100	8421376530	5120	5110	5140	5100	8827
535	20240626	102000	8376135870	5100	5110	5160	5100	24295
536	20240626	101900	8251409880	5110	5190	5200	5100	47775
537	20240626	101800	8004636810	5200	5170	5220	5120	117353
538	20240626	101700	7395604310	5170	5130	5170	5110	47529
539	20240626	101600	7151174510	5130	5080	5130	5080	33431
540	20240626	101500	6980600470	5080	5000	5090	4995	37160
541	20240626	101400	6792818510	4995	5010	5010	4995	4107
542	20240626	101300	6772281715	5010	5010	5010	5000	4564
543	20240626	101200	6749444365	5010	5020	5030	5010	2276
544	20240626	101100	6738014885	5020	5030	5040	5020	2799
545	20240626	101000	6723941065	5040	5040	5040	5020	4402
546	20240626	100900	6701765515	5040	5030	5040	5020	1749
547	20240626	100800	6692966925	5040	5030	5040	5020	3408
548	20240626	100700	6675829415	5030	5030	5030	5020	3206
549	20240626	100600	6659711495	5030	5000	5030	5000	5370
550	20240626	100500	6632746325	5000	4995	5000	4985	9798
551	20240626	100400	6583771625	4995	4980	4995	4980	12570
552	20240626	100300	6521061105	4975	4975	4980	4965	4066
553	20240626	100200	6500837655	4965	4975	4985	4965	2397
554	20240626	100100	6488899720	4965	4975	4980	4950	21443
555	20240626	100000	6382362025	4985	5030	5030	4975	15284
556	20240626	095900	6305947205	5030	5020	5030	5010	4409
557	20240626	095800	6283842435	5010	5040	5040	5010	6519
558	20240626	095700	6251147075	5040	5040	5050	5020	19356
559	20240626	095600	6153860475	5050	5020	5050	5020	1440
560	20240626	095500	6146604865	5030	5050	5050	5010	9438
561	20240626	095400	6099143835	5030	5040	5050	5020	5970
562	20240626	095300	6069099025	5040	5080	5090	5030	12310
563	20240626	095200	6006910505	5080	5030	5100	5030	51284
564	20240626	095100	5747417125	5030	5030	5040	5020	9347
565	20240626	095000	5700433875	5030	5030	5040	5000	20205
566	20240626	094900	5598914515	5020	4985	5040	4985	27265
567	20240626	094800	5461834415	4985	4970	5000	4970	10305
568	20240626	094700	5410485490	4975	4980	4980	4960	6249
569	20240626	094600	5379416015	4975	5020	5020	4970	11100
570	20240626	094500	5324064715	5020	4995	5020	4985	8752
571	20240626	094400	5280232015	5000	4980	5020	4975	10731
572	20240626	094300	5226603250	4980	4945	4980	4945	6012
573	20240626	094200	5196779315	4950	4965	4975	4950	9624
574	20240626	094100	5149053200	4965	4955	4965	4945	6147
575	20240626	094000	5118585605	4960	4920	4960	4910	7470
576	20240626	093900	5081659425	4930	4975	4975	4910	28864
577	20240626	093800	4939097550	4975	5010	5010	4960	28330
578	20240626	093700	4797871285	5000	5030	5050	4975	35316
579	20240626	093600	4620626085	5030	4980	5050	4980	48364
580	20240626	093500	4378165410	4980	4965	5000	4950	32996
581	20240626	093400	4213897325	4965	4935	4965	4930	20381
582	20240626	093300	4113071235	4935	4925	4940	4925	4801
583	20240626	093200	4089397235	4925	4910	4925	4910	18336
584	20240626	093100	3999229885	4910	4890	4915	4885	15197
585	20240626	093000	3924828140	4890	4910	4910	4885	8639
586	20240626	092900	3882531280	4910	4910	4920	4900	11978
587	20240626	092800	3823721695	4905	4865	4905	4865	10869
588	20240626	092700	3770710780	4865	4840	4865	4830	8574
589	20240626	092600	3729166785	4840	4855	4870	4835	5400
590	20240626	092500	3703003765	4850	4805	4850	4800	13380
591	20240626	092400	3638416915	4800	4825	4825	4795	3998
592	20240626	092300	3619209430	4825	4820	4825	4780	27475
593	20240626	092200	3487328825	4820	4805	4825	4795	2602
594	20240626	092100	3474818405	4805	4790	4810	4785	8660
595	20240626	092000	3433262245	4785	4770	4785	4750	6220
596	20240626	091900	3403595910	4795	4785	4795	4770	8481
597	20240626	091800	3363040260	4785	4740	4790	4740	8183
598	20240626	091700	3324086080	4740	4790	4790	4740	38356
599	20240626	091600	3141294395	4800	4830	4835	4790	32943
600	20240626	091500	2982872770	4830	4830	4835	4825	6238
601	20240626	091400	2952734635	4835	4845	4850	4830	8343
602	20240626	091300	2912359255	4840	4830	4840	4825	3262
603	20240626	091200	2896597865	4830	4840	4850	4830	8698
604	20240626	091100	2854517025	4840	4880	4880	4830	23380
605	20240626	091000	2741068485	4870	4860	4880	4840	25227
606	20240626	090900	2618366220	4860	4835	4860	4820	32065
607	20240626	090800	2463067095	4835	4855	4885	4835	44843
608	20240626	090700	2245265730	4865	4870	4895	4855	25392
609	20240626	090600	2121613230	4880	4950	4990	4855	46670
610	20240626	090500	1892133540	4940	4980	5050	4940	83350
611	20240626	090400	1476303825	4965	4920	4990	4915	59215
612	20240626	090300	1182812580	4915	4895	4940	4860	38059
613	20240626	090200	996324990	4890	4800	4890	4780	62239
614	20240626	090100	694264360	4815	4845	4845	4770	86796
615	20240626	090000	275916050	4840	4815	4870	4790	56355