KissMeData/090350/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200200	1331123880	9780	9780	9780	9780	3813
3	20240624	200100	1331123880	9780	9780	9780	9780	0
4	20240624	200000	1331123880	9780	9780	9780	9780	0
5	20240624	195900	1331123880	9780	9780	9780	9780	0
6	20240624	195800	1331123880	9780	9780	9780	9780	0
7	20240624	195700	1331123880	9780	9780	9780	9780	0
8	20240624	195600	1331123880	9780	9780	9780	9780	0
9	20240624	195500	1331123880	9780	9780	9780	9780	0
10	20240624	195400	1331123880	9780	9780	9780	9780	0
11	20240624	195300	1331123880	9780	9780	9780	9780	0
12	20240624	195200	1331123880	9780	9780	9780	9780	0
13	20240624	195100	1331123880	9780	9780	9780	9780	0
14	20240624	195000	1331123880	9780	9780	9780	9780	0
15	20240624	194900	1331123880	9780	9780	9780	9780	0
16	20240624	194800	1331123880	9780	9780	9780	9780	0
17	20240624	194700	1331123880	9780	9780	9780	9780	0
18	20240624	194600	1331123880	9780	9780	9780	9780	0
19	20240624	194500	1331123880	9780	9780	9780	9780	0
20	20240624	194400	1331123880	9780	9780	9780	9780	0
21	20240624	194300	1331123880	9780	9780	9780	9780	0
22	20240624	194200	1331123880	9780	9780	9780	9780	0
23	20240624	194100	1331123880	9780	9780	9780	9780	0
24	20240624	194000	1331123880	9780	9780	9780	9780	0
25	20240624	193900	1331123880	9780	9780	9780	9780	0
26	20240624	193800	1331123880	9780	9780	9780	9780	0
27	20240624	193700	1331123880	9780	9780	9780	9780	0
28	20240624	193600	1331123880	9780	9780	9780	9780	0
29	20240624	193500	1331123880	9780	9780	9780	9780	0
30	20240624	193400	1331123880	9780	9780	9780	9780	0
31	20240624	193300	1331123880	9780	9780	9780	9780	0
32	20240624	193200	1331123880	9780	9780	9780	9780	3813
33	20240624	193100	1331123880	9780	9780	9780	9780	0
34	20240624	193000	1331123880	9780	9780	9780	9780	0
35	20240624	192900	1331123880	9780	9780	9780	9780	0
36	20240624	192800	1331123880	9780	9780	9780	9780	0
37	20240624	192700	1331123880	9780	9780	9780	9780	0
38	20240624	192600	1331123880	9780	9780	9780	9780	0
39	20240624	192500	1331123880	9780	9780	9780	9780	0
40	20240624	192400	1331123880	9780	9780	9780	9780	0
41	20240624	192300	1331123880	9780	9780	9780	9780	0
42	20240624	192200	1331123880	9780	9780	9780	9780	0
43	20240624	192100	1331123880	9780	9780	9780	9780	0
44	20240624	192000	1331123880	9780	9780	9780	9780	0
45	20240624	191900	1331123880	9780	9780	9780	9780	0
46	20240624	191800	1331123880	9780	9780	9780	9780	0
47	20240624	191700	1331123880	9780	9780	9780	9780	0
48	20240624	191600	1331123880	9780	9780	9780	9780	0
49	20240624	191500	1331123880	9780	9780	9780	9780	0
50	20240624	191400	1331123880	9780	9780	9780	9780	0
51	20240624	191300	1331123880	9780	9780	9780	9780	0
52	20240624	191200	1331123880	9780	9780	9780	9780	0
53	20240624	191100	1331123880	9780	9780	9780	9780	0
54	20240624	191000	1331123880	9780	9780	9780	9780	0
55	20240624	190900	1331123880	9780	9780	9780	9780	0
56	20240624	190800	1331123880	9780	9780	9780	9780	0
57	20240624	190700	1331123880	9780	9780	9780	9780	0
58	20240624	190600	1331123880	9780	9780	9780	9780	0
59	20240624	190500	1331123880	9780	9780	9780	9780	0
60	20240624	190400	1331123880	9780	9780	9780	9780	0
61	20240624	190300	1331123880	9780	9780	9780	9780	0
62	20240624	190200	1331123880	9780	9780	9780	9780	3813
63	20240624	190100	1331123880	9780	9780	9780	9780	0
64	20240624	190000	1331123880	9780	9780	9780	9780	0
65	20240624	185900	1331123880	9780	9780	9780	9780	0
66	20240624	185800	1331123880	9780	9780	9780	9780	0
67	20240624	185700	1331123880	9780	9780	9780	9780	0
68	20240624	185600	1331123880	9780	9780	9780	9780	0
69	20240624	185500	1331123880	9780	9780	9780	9780	0
70	20240624	185400	1331123880	9780	9780	9780	9780	0
71	20240624	185300	1331123880	9780	9780	9780	9780	0
72	20240624	185200	1331123880	9780	9780	9780	9780	0
73	20240624	185100	1331123880	9780	9780	9780	9780	0
74	20240624	185000	1331123880	9780	9780	9780	9780	0
75	20240624	184900	1331123880	9780	9780	9780	9780	0
76	20240624	184800	1331123880	9780	9780	9780	9780	0
77	20240624	184700	1331123880	9780	9780	9780	9780	0
78	20240624	184600	1331123880	9780	9780	9780	9780	0
79	20240624	184500	1331123880	9780	9780	9780	9780	0
80	20240624	184400	1331123880	9780	9780	9780	9780	0
81	20240624	184300	1331123880	9780	9780	9780	9780	0
82	20240624	184200	1331123880	9780	9780	9780	9780	0
83	20240624	184100	1331123880	9780	9780	9780	9780	0
84	20240624	184000	1331123880	9780	9780	9780	9780	0
85	20240624	183900	1331123880	9780	9780	9780	9780	0
86	20240624	183800	1331123880	9780	9780	9780	9780	0
87	20240624	183700	1331123880	9780	9780	9780	9780	0
88	20240624	183600	1331123880	9780	9780	9780	9780	0
89	20240624	183500	1331123880	9780	9780	9780	9780	0
90	20240624	183400	1331123880	9780	9780	9780	9780	0
91	20240624	183300	1331123880	9780	9780	9780	9780	0
92	20240624	183200	1331123880	9780	9780	9780	9780	3813
93	20240624	183100	1331123880	9780	9780	9780	9780	0
94	20240624	183000	1331123880	9780	9780	9780	9780	0
95	20240624	182900	1331123880	9780	9780	9780	9780	0
96	20240624	182800	1331123880	9780	9780	9780	9780	0
97	20240624	182700	1331123880	9780	9780	9780	9780	0
98	20240624	182600	1331123880	9780	9780	9780	9780	0
99	20240624	182500	1331123880	9780	9780	9780	9780	0
100	20240624	182400	1331123880	9780	9780	9780	9780	0
101	20240624	182300	1331123880	9780	9780	9780	9780	0
102	20240624	182200	1331123880	9780	9780	9780	9780	0
103	20240624	182100	1331123880	9780	9780	9780	9780	0
104	20240624	182000	1331123880	9780	9780	9780	9780	0
105	20240624	181900	1331123880	9780	9780	9780	9780	0
106	20240624	181800	1331123880	9780	9780	9780	9780	0
107	20240624	181700	1331123880	9780	9780	9780	9780	0
108	20240624	181600	1331123880	9780	9780	9780	9780	0
109	20240624	181500	1331123880	9780	9780	9780	9780	0
110	20240624	181400	1331123880	9780	9780	9780	9780	0
111	20240624	181300	1331123880	9780	9780	9780	9780	0
112	20240624	181200	1331123880	9780	9780	9780	9780	0
113	20240624	181100	1331123880	9780	9780	9780	9780	0
114	20240624	181000	1331123880	9780	9780	9780	9780	0
115	20240624	180900	1331123880	9780	9780	9780	9780	0
116	20240624	180800	1331123880	9780	9780	9780	9780	0
117	20240624	180700	1331123880	9780	9780	9780	9780	0
118	20240624	180600	1331123880	9780	9780	9780	9780	0
119	20240624	180500	1331123880	9780	9780	9780	9780	0
120	20240624	180400	1331123880	9780	9780	9780	9780	0
121	20240624	180300	1331123880	9780	9780	9780	9780	0
122	20240624	180200	1331123880	9780	9780	9780	9780	3813
123	20240624	180100	1331123880	9780	9780	9780	9780	0
124	20240624	180000	1331123880	9780	9780	9780	9780	0
125	20240624	175900	1331123880	9780	9780	9780	9780	0
126	20240624	175800	1331123880	9780	9780	9780	9780	0
127	20240624	175700	1331123880	9780	9780	9780	9780	0
128	20240624	175600	1331123880	9780	9780	9780	9780	0
129	20240624	175500	1331123880	9780	9780	9780	9780	0
130	20240624	175400	1331123880	9780	9780	9780	9780	0
131	20240624	175300	1331123880	9780	9780	9780	9780	0
132	20240624	175200	1331123880	9780	9780	9780	9780	0
133	20240624	175100	1331123880	9780	9780	9780	9780	0
134	20240624	175000	1331123880	9780	9780	9780	9780	0
135	20240624	174900	1331123880	9780	9780	9780	9780	0
136	20240624	174800	1331123880	9780	9780	9780	9780	0
137	20240624	174700	1331123880	9780	9780	9780	9780	0
138	20240624	174600	1331123880	9780	9780	9780	9780	0
139	20240624	174500	1331123880	9780	9780	9780	9780	0
140	20240624	174400	1331123880	9780	9780	9780	9780	0
141	20240624	174300	1331123880	9780	9780	9780	9780	0
142	20240624	174200	1331123880	9780	9780	9780	9780	0
143	20240624	174100	1331123880	9780	9780	9780	9780	0
144	20240624	174000	1331123880	9780	9780	9780	9780	0
145	20240624	173900	1331123880	9780	9780	9780	9780	0
146	20240624	173800	1331123880	9780	9780	9780	9780	0
147	20240624	173700	1331123880	9780	9780	9780	9780	0
148	20240624	173600	1331123880	9780	9780	9780	9780	0
149	20240624	173500	1331123880	9780	9780	9780	9780	0
150	20240624	173400	1331123880	9780	9780	9780	9780	0
151	20240624	173300	1331123880	9780	9780	9780	9780	0
152	20240624	173200	1331123880	9780	9780	9780	9780	3813
153	20240624	173100	1331123880	9780	9780	9780	9780	0
154	20240624	173000	1331123880	9780	9780	9780	9780	0
155	20240624	172900	1331123880	9780	9780	9780	9780	0
156	20240624	172800	1331123880	9780	9780	9780	9780	0
157	20240624	172700	1331123880	9780	9780	9780	9780	0
158	20240624	172600	1331123880	9780	9780	9780	9780	0
159	20240624	172500	1331123880	9780	9780	9780	9780	0
160	20240624	172400	1331123880	9780	9780	9780	9780	0
161	20240624	172300	1331123880	9780	9780	9780	9780	0
162	20240624	172200	1331123880	9780	9780	9780	9780	0
163	20240624	172100	1331123880	9780	9780	9780	9780	0
164	20240624	172000	1331123880	9780	9780	9780	9780	0
165	20240624	171900	1331123880	9780	9780	9780	9780	0
166	20240624	171800	1331123880	9780	9780	9780	9780	0
167	20240624	171700	1331123880	9780	9780	9780	9780	0
168	20240624	171600	1331123880	9780	9780	9780	9780	0
169	20240624	171500	1331123880	9780	9780	9780	9780	0
170	20240624	171400	1331123880	9780	9780	9780	9780	0
171	20240624	171300	1331123880	9780	9780	9780	9780	0
172	20240624	171200	1331123880	9780	9780	9780	9780	0
173	20240624	171100	1331123880	9780	9780	9780	9780	0
174	20240624	171000	1331123880	9780	9780	9780	9780	0
175	20240624	170900	1331123880	9780	9780	9780	9780	0
176	20240624	170800	1331123880	9780	9780	9780	9780	0
177	20240624	170700	1331123880	9780	9780	9780	9780	0
178	20240624	170600	1331123880	9780	9780	9780	9780	0
179	20240624	170500	1331123880	9780	9780	9780	9780	0
180	20240624	170400	1331123880	9780	9780	9780	9780	0
181	20240624	170300	1331123880	9780	9780	9780	9780	0
182	20240624	170200	1331123880	9780	9780	9780	9780	3813
183	20240624	170100	1331123880	9780	9780	9780	9780	0
184	20240624	170000	1331123880	9780	9780	9780	9780	0
185	20240624	165900	1331123880	9780	9780	9780	9780	0
186	20240624	165800	1331123880	9780	9780	9780	9780	0
187	20240624	165700	1331123880	9780	9780	9780	9780	0
188	20240624	165600	1331123880	9780	9780	9780	9780	0
189	20240624	165500	1331123880	9780	9780	9780	9780	0
190	20240624	165400	1331123880	9780	9780	9780	9780	0
191	20240624	165300	1331123880	9780	9780	9780	9780	0
192	20240624	165200	1331123880	9780	9780	9780	9780	0
193	20240624	165100	1331123880	9780	9780	9780	9780	0
194	20240624	165000	1331123880	9780	9780	9780	9780	0
195	20240624	164900	1331123880	9780	9780	9780	9780	0
196	20240624	164800	1331123880	9780	9780	9780	9780	0
197	20240624	164700	1331123880	9780	9780	9780	9780	0
198	20240624	164600	1331123880	9780	9780	9780	9780	0
199	20240624	164500	1331123880	9780	9780	9780	9780	0
200	20240624	164400	1331123880	9780	9780	9780	9780	0
201	20240624	164300	1331123880	9780	9780	9780	9780	0
202	20240624	164200	1331123880	9780	9780	9780	9780	0
203	20240624	164100	1331123880	9780	9780	9780	9780	0
204	20240624	164000	1331123880	9780	9780	9780	9780	0
205	20240624	163900	1331123880	9780	9780	9780	9780	0
206	20240624	163800	1331123880	9780	9780	9780	9780	0
207	20240624	163700	1331123880	9780	9780	9780	9780	0
208	20240624	163600	1331123880	9780	9780	9780	9780	0
209	20240624	163500	1331123880	9780	9780	9780	9780	0
210	20240624	163400	1331123880	9780	9780	9780	9780	0
211	20240624	163300	1331123880	9780	9780	9780	9780	0
212	20240624	163200	1331123880	9780	9780	9780	9780	3813
213	20240624	163100	1331123880	9780	9780	9780	9780	0
214	20240624	163000	1331123880	9780	9780	9780	9780	0
215	20240624	162900	1331123880	9780	9780	9780	9780	0
216	20240624	162800	1331123880	9780	9780	9780	9780	0
217	20240624	162700	1331123880	9780	9780	9780	9780	0
218	20240624	162600	1331123880	9780	9780	9780	9780	0
219	20240624	162500	1331123880	9780	9780	9780	9780	0
220	20240624	162400	1331123880	9780	9780	9780	9780	0
221	20240624	162300	1331123880	9780	9780	9780	9780	0
222	20240624	162200	1331123880	9780	9780	9780	9780	0
223	20240624	162100	1331123880	9780	9780	9780	9780	0
224	20240624	162000	1331123880	9780	9780	9780	9780	0
225	20240624	161900	1331123880	9780	9780	9780	9780	0
226	20240624	161800	1331123880	9780	9780	9780	9780	0
227	20240624	161700	1331123880	9780	9780	9780	9780	0
228	20240624	161600	1331123880	9780	9780	9780	9780	0
229	20240624	161500	1331123880	9780	9780	9780	9780	0
230	20240624	161400	1331123880	9780	9780	9780	9780	0
231	20240624	161300	1331123880	9780	9780	9780	9780	0
232	20240624	161200	1331123880	9780	9780	9780	9780	0
233	20240624	161100	1331123880	9780	9780	9780	9780	0
234	20240624	161000	1331123880	9780	9780	9780	9780	0
235	20240624	160900	1331123880	9780	9780	9780	9780	0
236	20240624	160800	1331123880	9780	9780	9780	9780	0
237	20240624	160700	1331123880	9780	9780	9780	9780	0
238	20240624	160600	1331123880	9780	9780	9780	9780	0
239	20240624	160500	1331123880	9780	9780	9780	9780	0
240	20240624	160400	1331123880	9780	9780	9780	9780	0
241	20240624	160300	1331123880	9780	9780	9780	9780	0
242	20240624	160200	1331123880	9780	9780	9780	9780	3813
243	20240624	160100	1331123880	9780	9780	9780	9780	0
244	20240624	160000	1331123880	9780	9780	9780	9780	0
245	20240624	155900	1331123880	9780	9780	9780	9780	0
246	20240624	155800	1331123880	9780	9780	9780	9780	0
247	20240624	155700	1331123880	9780	9780	9780	9780	0
248	20240624	155600	1331123880	9780	9780	9780	9780	0
249	20240624	155500	1331123880	9780	9780	9780	9780	0
250	20240624	155400	1331123880	9780	9780	9780	9780	0
251	20240624	155300	1331123880	9780	9780	9780	9780	0
252	20240624	155200	1331123880	9780	9780	9780	9780	0
253	20240624	155100	1331123880	9780	9780	9780	9780	0
254	20240624	155000	1331123880	9780	9780	9780	9780	0
255	20240624	154900	1331123880	9780	9780	9780	9780	0
256	20240624	154800	1331123880	9780	9780	9780	9780	0
257	20240624	154700	1331123880	9780	9780	9780	9780	0
258	20240624	154600	1331123880	9780	9780	9780	9780	0
259	20240624	154500	1331123880	9780	9780	9780	9780	0
260	20240624	154400	1331123880	9780	9780	9780	9780	0
261	20240624	154300	1331123880	9780	9780	9780	9780	0
262	20240624	154200	1331123880	9780	9780	9780	9780	0
263	20240624	154100	1331123880	9780	9780	9780	9780	0
264	20240624	154000	1331123880	9780	9780	9780	9780	0
265	20240624	153900	1331123880	9780	9780	9780	9780	0
266	20240624	153800	1331123880	9780	9780	9780	9780	0
267	20240624	153700	1331123880	9780	9780	9780	9780	0
268	20240624	153600	1331123880	9780	9780	9780	9780	0
269	20240624	153500	1331123880	9780	9780	9780	9780	0
270	20240624	153400	1331123880	9780	9780	9780	9780	0
271	20240624	153300	1331123880	9780	9780	9780	9780	0
272	20240624	153200	1331123880	9780	9780	9780	9780	3813
273	20240624	153100	1331123880	9780	9780	9780	9780	0
274	20240624	153000	1331123880	9780	9780	9780	9780	3813
275	20240624	152900	1293832740	9800	9800	9800	9800	0
276	20240624	152800	1293832740	9800	9800	9800	9800	0
277	20240624	152700	1293832740	9800	9800	9800	9800	0
278	20240624	152600	1293832740	9800	9800	9800	9800	0
279	20240624	152500	1293832740	9800	9800	9800	9800	0
280	20240624	152400	1293832740	9800	9800	9800	9800	0
281	20240624	152300	1293832740	9800	9800	9800	9800	0
282	20240624	152200	1293832740	9800	9800	9800	9800	0
283	20240624	152100	1293832740	9800	9800	9800	9800	0
284	20240624	152000	1293832740	9800	9800	9800	9800	0
285	20240624	151900	1293832740	9800	9800	9830	9800	70
286	20240624	151800	1293145020	9830	9790	9830	9790	24
287	20240624	151700	1292909940	9790	9830	9830	9790	31
288	20240624	151600	1292606410	9790	9790	9830	9790	443
289	20240624	151500	1288269360	9790	9800	9800	9790	394
290	20240624	151400	1284410900	9800	9800	9800	9800	376
291	20240624	151300	1280726100	9800	9800	9800	9800	29
292	20240624	151200	1280441900	9800	9820	9820	9800	271
293	20240624	151100	1277785170	9850	9820	9850	9820	82
294	20240624	151000	1276979130	9850	9800	9850	9800	1066
295	20240624	150900	1266531630	9800	9800	9800	9800	247
296	20240624	150800	1264111030	9800	9800	9800	9800	715
297	20240624	150700	1257104030	9800	9800	9800	9800	1
298	20240624	150600	1257094230	9810	9810	9810	9810	338
299	20240624	150500	1253778450	9810	9810	9810	9800	773
300	20240624	150400	1246195330	9810	9810	9810	9810	73
301	20240624	150300	1245479200	9810	9820	9820	9810	1576
302	20240624	150200	1230017920	9820	9820	9830	9820	3
303	20240624	150100	1229988450	9820	9830	9830	9820	450
304	20240624	150000	1225568950	9830	9820	9830	9820	191
305	20240624	145900	1223693280	9830	9830	9830	9830	101
306	20240624	145800	1222700450	9830	9830	9830	9830	0
307	20240624	145700	1222700450	9830	9830	9830	9830	1
308	20240624	145600	1222690620	9810	9820	9820	9810	385
309	20240624	145500	1218910260	9810	9810	9810	9810	1424
310	20240624	145400	1204940820	9810	9810	9810	9810	0
311	20240624	145300	1204940820	9810	9810	9810	9810	251
312	20240624	145200	1202478510	9820	9820	9820	9820	200
313	20240624	145100	1200514510	9820	9820	9820	9820	183
314	20240624	145000	1198717450	9810	9820	9820	9810	409
315	20240624	144900	1194703420	9820	9820	9820	9820	30
316	20240624	144800	1194408820	9820	9820	9820	9820	26
317	20240624	144700	1194153500	9820	9820	9820	9820	0
318	20240624	144600	1194153500	9820	9820	9820	9820	0
319	20240624	144500	1194153500	9820	9820	9820	9820	4
320	20240624	144400	1194114220	9830	9830	9830	9830	51
321	20240624	144300	1193612890	9820	9820	9820	9820	0
322	20240624	144200	1193612890	9820	9820	9820	9820	400
323	20240624	144100	1189684890	9830	9830	9830	9830	10
324	20240624	144000	1189586590	9830	9830	9830	9830	2
325	20240624	143900	1189566930	9830	9830	9830	9830	10
326	20240624	143800	1189468630	9830	9830	9830	9830	0
327	20240624	143700	1189468630	9830	9830	9830	9830	227
328	20240624	143600	1187237220	9830	9820	9830	9820	829
329	20240624	143500	1179095830	9820	9830	9830	9820	223
330	20240624	143400	1176903750	9830	9840	9840	9830	120
331	20240624	143300	1175724120	9840	9840	9840	9840	132
332	20240624	143200	1174425240	9840	9840	9840	9840	0
333	20240624	143100	1174425240	9840	9840	9840	9840	40
334	20240624	143000	1174031640	9840	9870	9870	9840	100
335	20240624	142900	1173046740	9870	9870	9870	9870	100
336	20240624	142800	1172059740	9840	9840	9840	9840	203
337	20240624	142700	1170062220	9830	9830	9830	9830	100
338	20240624	142600	1169079220	9840	9830	9840	9830	435
339	20240624	142500	1164802870	9840	9840	9840	9840	535
340	20240624	142400	1159538470	9840	9840	9840	9840	2
341	20240624	142300	1159518790	9840	9850	9850	9840	1119
342	20240624	142200	1148507800	9850	9850	9850	9850	17
343	20240624	142100	1148340350	9840	9850	9850	9840	2300
344	20240624	142000	1125687430	9860	9860	9860	9860	200
345	20240624	141900	1123715430	9850	9850	9850	9850	0
346	20240624	141800	1123715430	9850	9860	9860	9850	946
347	20240624	141700	1114391660	9860	9860	9860	9860	6
348	20240624	141600	1114332500	9890	9890	9890	9890	3
349	20240624	141500	1114302830	9860	9860	9860	9860	152
350	20240624	141400	1112804110	9860	9860	9860	9860	0
351	20240624	141300	1112804110	9860	9860	9860	9860	0
352	20240624	141200	1112804110	9860	9860	9860	9860	0
353	20240624	141100	1112804110	9860	9860	9860	9860	0
354	20240624	141000	1112804110	9860	9860	9860	9860	30
355	20240624	140900	1112508310	9860	9880	9880	9860	201
356	20240624	140800	1110523390	9880	9880	9880	9880	1111
357	20240624	140700	1099546710	9890	9890	9900	9890	408
358	20240624	140600	1095511580	9900	9900	9900	9900	1
359	20240624	140500	1095501680	9900	9900	9900	9900	0
360	20240624	140400	1095501680	9900	9890	9900	9890	25
361	20240624	140300	1095254320	9900	9900	9900	9890	901
362	20240624	140200	1086339420	9900	9900	9900	9900	0
363	20240624	140100	1086339420	9900	9890	9900	9890	557
364	20240624	140000	1080830670	9900	9900	9900	9900	0
365	20240624	135900	1080830670	9900	9900	9900	9900	0
366	20240624	135800	1080830670	9900	9900	9900	9900	2
367	20240624	135700	1080810870	9900	9900	9900	9900	0
368	20240624	135600	1080810870	9900	9900	9900	9900	0
369	20240624	135500	1080810870	9900	9900	9900	9900	0
370	20240624	135400	1080810870	9900	9890	9900	9890	1044
371	20240624	135300	1070485690	9900	9890	9900	9890	11
372	20240624	135200	1070376890	9900	9900	9900	9900	0
373	20240624	135100	1070376890	9900	9900	9900	9900	0
374	20240624	135000	1070376890	9900	9900	9900	9900	10
375	20240624	134900	1070277890	9900	9890	9900	9890	135
376	20240624	134800	1068942730	9910	9890	9910	9890	69
377	20240624	134700	1068260300	9910	9910	9910	9910	0
378	20240624	134600	1068260300	9910	9910	9910	9910	0
379	20240624	134500	1068260300	9910	9890	9910	9890	1070
380	20240624	134400	1057670970	9890	9890	9890	9890	451
381	20240624	134300	1053210580	9880	9910	9910	9880	997
382	20240624	134200	1043342350	9910	9910	9910	9910	1
383	20240624	134100	1043332440	9910	9910	9910	9910	0
384	20240624	134000	1043332440	9910	9910	9910	9910	62
385	20240624	133900	1042718020	9910	9910	9910	9910	800
386	20240624	133800	1034790020	9910	9900	9910	9900	201
387	20240624	133700	1032800110	9910	9910	9910	9910	1
388	20240624	133600	1032790200	9910	9900	9910	9900	97
389	20240624	133500	1031829870	9900	9900	9900	9890	1099
390	20240624	133400	1020950740	9890	9890	9890	9890	175
391	20240624	133300	1019219990	9890	9880	9890	9880	201
392	20240624	133200	1017234100	9900	9900	9900	9900	0
393	20240624	133100	1017234100	9900	9900	9900	9900	2
394	20240624	133000	1017214300	9900	9900	9900	9900	0
395	20240624	132900	1017214300	9900	9880	9900	9880	54
396	20240624	132800	1016680760	9900	9900	9900	9900	1
397	20240624	132700	1016670860	9880	9880	9900	9880	3
398	20240624	132600	1016641200	9910	9910	9910	9910	0
399	20240624	132500	1016641200	9910	9900	9910	9900	31
400	20240624	132400	1016334290	9910	9910	9910	9910	0
401	20240624	132300	1016334290	9910	9890	9910	9880	843
402	20240624	132200	1007997990	9900	9900	9900	9900	1307
403	20240624	132100	995058690	9910	9910	9910	9910	29
404	20240624	132000	994771300	9910	9910	9910	9910	785
405	20240624	131900	986991950	9960	9910	9960	9910	708
406	20240624	131800	979975610	9920	9960	9960	9920	379
407	20240624	131700	976215530	9960	9930	9960	9920	577
408	20240624	131600	970488330	9960	9940	9960	9930	554
409	20240624	131500	964984510	9970	9970	9970	9970	0
410	20240624	131400	964984510	9970	9970	9970	9970	0
411	20240624	131300	964984510	9970	9970	9970	9970	0
412	20240624	131200	964984510	9970	9940	9970	9940	53
413	20240624	131100	964456640	9970	9970	9970	9970	0
414	20240624	131000	964456640	9970	9970	9970	9970	2
415	20240624	130900	964436700	9970	9970	9970	9970	0
416	20240624	130800	964436700	9970	9940	9970	9940	41
417	20240624	130700	964029130	9970	9940	9970	9940	31
418	20240624	130600	963720960	9970	9960	9970	9940	601
419	20240624	130500	957743460	9970	9970	9970	9970	0
420	20240624	130400	957743460	9970	9970	9970	9960	833
421	20240624	130300	949439090	9970	9960	9970	9960	101
422	20240624	130200	948433120	9970	9970	9970	9970	0
423	20240624	130100	948433120	9970	9970	9970	9970	0
424	20240624	130000	948433120	9970	9970	9970	9970	18
425	20240624	125900	948253660	9980	9980	9980	9980	0
426	20240624	125800	948253660	9980	9980	9980	9980	0
427	20240624	125700	948253660	9980	9980	9980	9980	604
428	20240624	125600	942225740	9980	9980	9980	9980	229
429	20240624	125500	939940320	9980	9980	9980	9980	19
430	20240624	125400	939750700	9980	9980	9980	9940	106
431	20240624	125300	938692980	9990	9980	9990	9980	369
432	20240624	125200	935007350	9990	9970	9990	9930	582
433	20240624	125100	929220080	9990	9990	9990	9980	2001
434	20240624	125000	909240090	9970	9980	9990	9970	141
435	20240624	124900	907833320	9990	9960	9990	9960	2575
436	20240624	124800	882151200	9960	9950	9960	9930	203
437	20240624	124700	880133320	9960	9950	9960	9950	31
438	20240624	124600	879824860	9960	9960	9960	9960	0
439	20240624	124500	879824860	9960	9960	9960	9960	2
440	20240624	124400	879804940	9970	9970	9970	9970	0
441	20240624	124300	879804940	9970	9970	9970	9970	265
442	20240624	124200	877162890	9970	9970	9970	9970	0
443	20240624	124100	877162890	9970	9960	9970	9960	103
444	20240624	124000	876136990	9970	9960	9970	9960	1906
445	20240624	123900	857145160	9970	9930	9970	9930	4336
446	20240624	123800	814050410	9930	9930	9930	9930	157
447	20240624	123700	812491400	9930	9910	9930	9910	1947
448	20240624	123600	793183610	9910	9910	9910	9910	0
449	20240624	123500	793183610	9910	9910	9910	9910	0
450	20240624	123400	793183610	9910	9910	9910	9910	2
451	20240624	123300	793163790	9910	9900	9910	9900	67
452	20240624	123200	792500430	9910	9900	9910	9900	501
453	20240624	123100	787540520	9920	9900	9920	9900	97
454	20240624	123000	786580180	9920	9900	9920	9900	92
455	20240624	122900	785669360	9920	9900	9920	9900	401
456	20240624	122800	781699440	9920	9920	9920	9920	0
457	20240624	122700	781699440	9920	9920	9920	9920	0
458	20240624	122600	781699440	9920	9920	9920	9920	0
459	20240624	122500	781699440	9920	9900	9920	9900	239
460	20240624	122400	779333320	9920	9920	9920	9920	6
461	20240624	122300	779273800	9920	9920	9920	9920	0
462	20240624	122200	779273800	9920	9920	9920	9920	0
463	20240624	122100	779273800	9920	9900	9920	9900	185
464	20240624	122000	777442280	9920	9910	9920	9900	271
465	20240624	121900	774759160	9920	9920	9920	9920	0
466	20240624	121800	774759160	9920	9900	9920	9900	24
467	20240624	121700	774521530	9920	9920	9920	9920	1
468	20240624	121600	774511610	9920	9920	9920	9910	92
469	20240624	121500	773599760	9930	9930	9930	9930	0
470	20240624	121400	773599760	9930	9920	9930	9920	6
471	20240624	121300	773540230	9930	9910	9930	9910	22
472	20240624	121200	773322190	9930	9930	9930	9930	75
473	20240624	121100	772577440	9930	9930	9930	9930	0
474	20240624	121000	772577440	9930	9930	9930	9930	0
475	20240624	120900	772577440	9930	9930	9930	9930	0
476	20240624	120800	772577440	9930	9930	9930	9930	100
477	20240624	120700	771584440	9940	9940	9940	9940	34
478	20240624	120600	771246480	9940	9920	9940	9920	101
479	20240624	120500	770244540	9940	9940	9940	9940	261
480	20240624	120400	767650200	9920	9940	9940	9920	40
481	20240624	120300	767253000	9940	9940	9940	9940	0
482	20240624	120200	767253000	9940	9940	9940	9940	0
483	20240624	120100	767253000	9940	9940	9940	9900	118
484	20240624	120000	766084720	9920	9920	9920	9900	148
485	20240624	115900	764618060	9940	9940	9940	9940	0
486	20240624	115800	764618060	9940	9930	9940	9930	12
487	20240624	115700	764498890	9940	9940	9940	9940	2
488	20240624	115600	764479010	9940	9910	9960	9910	397
489	20240624	115500	760541700	9910	9900	9910	9900	136
490	20240624	115400	759193950	9910	9910	9910	9910	31
491	20240624	115300	758886740	9910	9910	9910	9910	5
492	20240624	115200	758837190	9910	9910	9910	9910	0
493	20240624	115100	758837190	9910	9900	9910	9900	6
494	20240624	115000	758777780	9910	9910	9910	9910	0
495	20240624	114900	758777780	9910	9900	9910	9900	79
496	20240624	114800	757995670	9910	9910	9910	9910	0
497	20240624	114700	757995670	9910	9900	9910	9900	61
498	20240624	114600	757391750	9910	9890	9910	9890	2090
499	20240624	114500	736714980	9890	9890	9890	9890	802
500	20240624	114400	728783200	9890	9890	9890	9890	0
501	20240624	114300	728783200	9890	9890	9890	9890	0
502	20240624	114200	728783200	9890	9890	9890	9890	0
503	20240624	114100	728783200	9890	9850	9890	9850	204
504	20240624	114000	726773670	9880	9880	9880	9880	0
505	20240624	113900	726773670	9880	9880	9880	9880	50
506	20240624	113800	726279670	9890	9890	9890	9890	0
507	20240624	113700	726279670	9890	9890	9890	9890	1
508	20240624	113600	726269780	9900	9900	9900	9900	501
509	20240624	113500	721309880	9900	9850	9900	9850	197
510	20240624	113400	719369380	9900	9880	9900	9880	503
511	20240624	113300	714396430	9880	9880	9880	9880	50
512	20240624	113200	713902430	9880	9870	9880	9870	248
513	20240624	113100	711454060	9870	9870	9870	9870	10
514	20240624	113000	711355360	9870	9870	9870	9870	0
515	20240624	112900	711355360	9870	9870	9870	9830	73
516	20240624	112800	710637530	9870	9870	9870	9870	93
517	20240624	112700	709719620	9870	9860	9870	9860	301
518	20240624	112600	706751750	9860	9860	9860	9820	512
519	20240624	112500	701721870	9860	9860	9860	9860	2
520	20240624	112400	701702150	9870	9870	9870	9870	0
521	20240624	112300	701702150	9870	9820	9870	9820	22
522	20240624	112200	701486060	9870	9870	9870	9870	100
523	20240624	112100	700499060	9890	9890	9890	9820	132
524	20240624	112000	699195750	9890	9890	9890	9890	0
525	20240624	111900	699195750	9890	9830	9890	9820	115
526	20240624	111800	698066330	9890	9890	9890	9890	0
527	20240624	111700	698066330	9890	9850	9890	9850	152
528	20240624	111600	696567090	9850	9820	9850	9820	102
529	20240624	111500	695564040	9830	9820	9830	9820	8
530	20240624	111400	695485460	9840	9850	9850	9830	601
531	20240624	111300	689571620	9850	9850	9850	9850	0
532	20240624	111200	689571620	9850	9850	9850	9850	0
533	20240624	111100	689571620	9850	9830	9850	9820	41
534	20240624	111000	689168670	9830	9820	9850	9820	32
535	20240624	110900	688854390	9850	9850	9850	9850	0
536	20240624	110800	688854390	9850	9850	9850	9850	8
537	20240624	110700	688775590	9850	9840	9850	9840	203
538	20240624	110600	686778050	9840	9840	9840	9840	0
539	20240624	110500	686778050	9840	9830	9840	9830	501
540	20240624	110400	681852210	9840	9840	9840	9840	1
541	20240624	110300	681842370	9850	9840	9850	9840	55
542	20240624	110200	681301140	9840	9840	9840	9840	0
543	20240624	110100	681301140	9840	9840	9840	9840	99
544	20240624	110000	680326980	9850	9850	9850	9790	528
545	20240624	105900	675150290	9860	9830	9860	9830	379
546	20240624	105800	671417610	9830	9800	9830	9800	598
547	20240624	105700	665547430	9820	9820	9830	9780	5410
548	20240624	105600	612504400	9870	9830	9870	9820	410
549	20240624	105500	608477500	9830	9830	9870	9830	663
550	20240624	105400	601960130	9830	9870	9870	9830	1074
551	20240624	105300	591395650	9840	9890	9890	9840	764
552	20240624	105200	583875710	9840	9880	9900	9830	188
553	20240624	105100	582023560	9910	9840	9920	9840	3326
554	20240624	105000	549123250	9880	9850	9880	9850	522
555	20240624	104900	543981520	9890	9890	9890	9850	39
556	20240624	104800	543597130	9890	9850	9890	9850	373
557	20240624	104700	539923000	9890	9890	9890	9890	0
558	20240624	104600	539923000	9890	9890	9890	9890	0
559	20240624	104500	539923000	9890	9890	9890	9890	0
560	20240624	104400	539923000	9890	9860	9900	9850	514
561	20240624	104300	534853260	9900	9880	9900	9860	1910
562	20240624	104200	516006570	9900	9900	9900	9900	0
563	20240624	104100	516006570	9900	9880	9900	9880	46
564	20240624	104000	515552070	9900	9900	9900	9900	0
565	20240624	103900	515552070	9900	9880	9900	9880	254
566	20240624	103800	513042530	9900	9900	9900	9900	98
567	20240624	103700	512072330	9900	9900	9900	9900	0
568	20240624	103600	512072330	9900	9890	9900	9880	101
569	20240624	103500	511072460	9900	9900	9900	9890	158
570	20240624	103400	509509820	9900	9890	9900	9890	345
571	20240624	103300	506097760	9890	9870	9900	9860	348
572	20240624	103200	502663530	9900	9870	9900	9870	59
573	20240624	103100	502081170	9900	9900	9920	9870	3065
574	20240624	103000	471764910	9920	9920	9920	9910	21
575	20240624	102900	471556690	9920	9910	9920	9910	11
576	20240624	102800	471447670	9930	9930	9930	9930	60
577	20240624	102700	470851870	9930	9910	9930	9900	230
578	20240624	102600	468574520	9930	9930	9940	9930	160
579	20240624	102500	466985210	9940	9920	9940	9900	1544
580	20240624	102400	451697070	9940	9940	9940	9940	0
581	20240624	102300	451697070	9940	9930	9940	9920	11
582	20240624	102200	451587920	9940	9940	9940	9940	5
583	20240624	102100	451538220	9950	9950	9950	9950	0
584	20240624	102000	451538220	9950	9910	9950	9910	111
585	20240624	101900	450438130	9950	9950	9950	9950	108
586	20240624	101800	449363530	9950	9950	9950	9950	0
587	20240624	101700	449363530	9950	9940	9950	9940	125
588	20240624	101600	448120770	9950	9950	9950	9950	0
589	20240624	101500	448120770	9950	9920	9950	9910	1001
590	20240624	101400	438197670	9950	9950	9950	9940	669
591	20240624	101300	431547790	9950	9950	9950	9940	29
592	20240624	101200	431259490	9950	9940	9950	9940	258
593	20240624	101100	428694960	9940	9930	9950	9930	164
594	20240624	101000	427065900	9940	9940	9940	9940	0
595	20240624	100900	427065900	9940	9920	9940	9920	1100
596	20240624	100800	416152880	9920	9910	9920	9910	1016
597	20240624	100700	406084300	9930	9920	9930	9910	66
598	20240624	100600	405430110	9940	9910	9940	9910	11
599	20240624	100500	405321070	9940	9950	9950	9910	3
600	20240624	100400	405291270	9940	9940	9950	9940	1959
601	20240624	100300	385816090	9950	9950	9950	9950	2
602	20240624	100200	385796190	9950	9950	9950	9950	0
603	20240624	100100	385796190	9950	9950	9950	9950	1
604	20240624	100000	385786240	9950	9950	9950	9950	7
605	20240624	095900	385716590	9950	9940	9950	9940	1318
606	20240624	095800	372615660	9940	9930	9940	9930	22
607	20240624	095700	372397190	9930	9910	9930	9910	516
608	20240624	095600	367283350	9930	9930	9930	9930	20
609	20240624	095500	367084750	9940	9910	9940	9910	101
610	20240624	095400	366083810	9940	9940	9940	9940	10
611	20240624	095300	365984410	9940	9940	9940	9940	100
612	20240624	095200	364990410	9940	9930	9940	9900	620
613	20240624	095100	358840850	9930	9930	9930	9930	0
614	20240624	095000	358840850	9930	9930	9930	9930	1
615	20240624	094900	358830920	9920	9930	9930	9920	212
616	20240624	094800	356727870	9930	9920	9930	9920	78
617	20240624	094700	355953870	9930	9950	9950	9930	914
618	20240624	094600	346869740	9960	9960	9960	9940	143
619	20240624	094500	345445860	9960	9960	9960	9960	1
620	20240624	094400	345435900	9950	9950	9950	9950	12
621	20240624	094300	345316500	9960	9950	9970	9950	202
622	20240624	094200	343304580	9970	9970	9970	9960	51
623	20240624	094100	342796400	9970	9960	9970	9940	553
624	20240624	094000	337288710	9960	9910	9960	9910	1027
625	20240624	093900	327071050	9950	9920	9950	9910	66
626	20240624	093800	326416410	9960	9970	9980	9960	1229
627	20240624	093700	314172280	9980	9990	9990	9970	406
628	20240624	093600	310123780	9980	9990	9990	9980	156
629	20240624	093500	308566340	9990	9990	10000	9980	513
630	20240624	093400	303441550	9990	9990	9990	9970	64
631	20240624	093300	302802390	9990	9990	9990	9990	163
632	20240624	093200	301174020	10000	9970	10000	9970	456
633	20240624	093100	296620670	9980	9990	9990	9980	120
634	20240624	093000	295422870	9990	9990	9990	9980	111
635	20240624	092900	294314080	9990	9960	10000	9960	694
636	20240624	092800	287392770	9960	9950	9960	9950	955
637	20240624	092700	277889580	9950	9950	9950	9950	17
638	20240624	092600	277720430	9970	9950	9970	9950	551
639	20240624	092500	272226980	9970	9950	9970	9950	204
640	20240624	092400	270197060	9950	9940	9950	9910	405
641	20240624	092300	266171390	9970	9910	9970	9900	1776
642	20240624	092200	248542490	9860	9890	10000	9860	5756
643	20240624	092100	191402310	9890	9910	9920	9890	862
644	20240624	092000	182870970	9920	9910	9920	9900	131
645	20240624	091900	181573750	9910	9910	9920	9900	213
646	20240624	091800	179462920	9920	9910	9920	9910	10
647	20240624	091700	179363810	9920	9910	9920	9910	29
648	20240624	091600	179076140	9920	9910	9920	9910	154
649	20240624	091500	177549780	9920	9910	9920	9910	211
650	20240624	091400	175457750	9910	9900	9920	9890	515
651	20240624	091300	170357400	9920	9890	9920	9890	184
652	20240624	091200	168536820	9930	9960	9960	9890	798
653	20240624	091100	160629400	9960	9940	10000	9920	497
654	20240624	091000	155690620	10000	10010	10010	9950	679
655	20240624	090900	148922390	10010	10010	10010	10000	156
656	20240624	090800	147361030	10010	10010	10020	10010	1729
657	20240624	090700	130050260	10010	10010	10010	10010	113
658	20240624	090600	128919130	10020	10000	10050	9950	2558
659	20240624	090500	103342160	10050	10070	10070	9950	2907
660	20240624	090400	74229570	10070	9910	10090	9900	3666
661	20240624	090300	37586700	9910	9920	9920	9910	195
662	20240624	090200	35653250	9890	9860	9910	9860	163
663	20240624	090100	34038010	9910	9910	9910	9890	1664
664	20240624	090000	17575640	9930	9980	10000	9900	1119