KissMeData/290690/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210700	2851860580	9150	9150	9150	9150	2091
3	20240626	210600	2851860580	9150	9150	9150	9150	0
4	20240626	210500	2851860580	9150	9150	9150	9150	0
5	20240626	210400	2851860580	9150	9150	9150	9150	0
6	20240626	210300	2851860580	9150	9150	9150	9150	0
7	20240626	210200	2851860580	9150	9150	9150	9150	0
8	20240626	210100	2851860580	9150	9150	9150	9150	0
9	20240626	210000	2851860580	9150	9150	9150	9150	0
10	20240626	205900	2851860580	9150	9150	9150	9150	0
11	20240626	205800	2851860580	9150	9150	9150	9150	0
12	20240626	205700	2851860580	9150	9150	9150	9150	0
13	20240626	205600	2851860580	9150	9150	9150	9150	0
14	20240626	205500	2851860580	9150	9150	9150	9150	0
15	20240626	205400	2851860580	9150	9150	9150	9150	0
16	20240626	205300	2851860580	9150	9150	9150	9150	0
17	20240626	205200	2851860580	9150	9150	9150	9150	0
18	20240626	205100	2851860580	9150	9150	9150	9150	0
19	20240626	205000	2851860580	9150	9150	9150	9150	0
20	20240626	204900	2851860580	9150	9150	9150	9150	0
21	20240626	204800	2851860580	9150	9150	9150	9150	0
22	20240626	204700	2851860580	9150	9150	9150	9150	0
23	20240626	204600	2851860580	9150	9150	9150	9150	0
24	20240626	204500	2851860580	9150	9150	9150	9150	0
25	20240626	204400	2851860580	9150	9150	9150	9150	0
26	20240626	204300	2851860580	9150	9150	9150	9150	0
27	20240626	204200	2851860580	9150	9150	9150	9150	0
28	20240626	204100	2851860580	9150	9150	9150	9150	0
29	20240626	204000	2851860580	9150	9150	9150	9150	0
30	20240626	203900	2851860580	9150	9150	9150	9150	0
31	20240626	203800	2851860580	9150	9150	9150	9150	0
32	20240626	203700	2851860580	9150	9150	9150	9150	2091
33	20240626	203600	2851860580	9150	9150	9150	9150	0
34	20240626	203500	2851860580	9150	9150	9150	9150	0
35	20240626	203400	2851860580	9150	9150	9150	9150	0
36	20240626	203300	2851860580	9150	9150	9150	9150	0
37	20240626	203200	2851860580	9150	9150	9150	9150	0
38	20240626	203100	2851860580	9150	9150	9150	9150	0
39	20240626	203000	2851860580	9150	9150	9150	9150	0
40	20240626	202900	2851860580	9150	9150	9150	9150	0
41	20240626	202800	2851860580	9150	9150	9150	9150	0
42	20240626	202700	2851860580	9150	9150	9150	9150	0
43	20240626	202600	2851860580	9150	9150	9150	9150	0
44	20240626	202500	2851860580	9150	9150	9150	9150	0
45	20240626	202400	2851860580	9150	9150	9150	9150	0
46	20240626	202300	2851860580	9150	9150	9150	9150	0
47	20240626	202200	2851860580	9150	9150	9150	9150	0
48	20240626	202100	2851860580	9150	9150	9150	9150	0
49	20240626	202000	2851860580	9150	9150	9150	9150	0
50	20240626	201900	2851860580	9150	9150	9150	9150	0
51	20240626	201800	2851860580	9150	9150	9150	9150	0
52	20240626	201700	2851860580	9150	9150	9150	9150	0
53	20240626	201600	2851860580	9150	9150	9150	9150	0
54	20240626	201500	2851860580	9150	9150	9150	9150	0
55	20240626	201400	2851860580	9150	9150	9150	9150	0
56	20240626	201300	2851860580	9150	9150	9150	9150	0
57	20240626	201200	2851860580	9150	9150	9150	9150	0
58	20240626	201100	2851860580	9150	9150	9150	9150	0
59	20240626	201000	2851860580	9150	9150	9150	9150	0
60	20240626	200900	2851860580	9150	9150	9150	9150	0
61	20240626	200800	2851860580	9150	9150	9150	9150	0
62	20240626	200700	2851860580	9150	9150	9150	9150	2091
63	20240626	200600	2851860580	9150	9150	9150	9150	0
64	20240626	200500	2851860580	9150	9150	9150	9150	0
65	20240626	200400	2851860580	9150	9150	9150	9150	0
66	20240626	200300	2851860580	9150	9150	9150	9150	0
67	20240626	200200	2851860580	9150	9150	9150	9150	0
68	20240626	200100	2851860580	9150	9150	9150	9150	0
69	20240626	200000	2851860580	9150	9150	9150	9150	0
70	20240626	195900	2851860580	9150	9150	9150	9150	0
71	20240626	195800	2851860580	9150	9150	9150	9150	0
72	20240626	195700	2851860580	9150	9150	9150	9150	0
73	20240626	195600	2851860580	9150	9150	9150	9150	0
74	20240626	195500	2851860580	9150	9150	9150	9150	0
75	20240626	195400	2851860580	9150	9150	9150	9150	0
76	20240626	195300	2851860580	9150	9150	9150	9150	0
77	20240626	195200	2851860580	9150	9150	9150	9150	0
78	20240626	195100	2851860580	9150	9150	9150	9150	0
79	20240626	195000	2851860580	9150	9150	9150	9150	0
80	20240626	194900	2851860580	9150	9150	9150	9150	0
81	20240626	194800	2851860580	9150	9150	9150	9150	0
82	20240626	194700	2851860580	9150	9150	9150	9150	0
83	20240626	194600	2851860580	9150	9150	9150	9150	0
84	20240626	194500	2851860580	9150	9150	9150	9150	0
85	20240626	194400	2851860580	9150	9150	9150	9150	0
86	20240626	194300	2851860580	9150	9150	9150	9150	0
87	20240626	194200	2851860580	9150	9150	9150	9150	0
88	20240626	194100	2851860580	9150	9150	9150	9150	0
89	20240626	194000	2851860580	9150	9150	9150	9150	0
90	20240626	193900	2851860580	9150	9150	9150	9150	0
91	20240626	193800	2851860580	9150	9150	9150	9150	0
92	20240626	193700	2851860580	9150	9150	9150	9150	2091
93	20240626	193600	2851860580	9150	9150	9150	9150	0
94	20240626	193500	2851860580	9150	9150	9150	9150	0
95	20240626	193400	2851860580	9150	9150	9150	9150	0
96	20240626	193300	2851860580	9150	9150	9150	9150	0
97	20240626	193200	2851860580	9150	9150	9150	9150	0
98	20240626	193100	2851860580	9150	9150	9150	9150	0
99	20240626	193000	2851860580	9150	9150	9150	9150	0
100	20240626	192900	2851860580	9150	9150	9150	9150	0
101	20240626	192800	2851860580	9150	9150	9150	9150	0
102	20240626	192700	2851860580	9150	9150	9150	9150	0
103	20240626	192600	2851860580	9150	9150	9150	9150	0
104	20240626	192500	2851860580	9150	9150	9150	9150	0
105	20240626	192400	2851860580	9150	9150	9150	9150	0
106	20240626	192300	2851860580	9150	9150	9150	9150	0
107	20240626	192200	2851860580	9150	9150	9150	9150	0
108	20240626	192100	2851860580	9150	9150	9150	9150	0
109	20240626	192000	2851860580	9150	9150	9150	9150	0
110	20240626	191900	2851860580	9150	9150	9150	9150	0
111	20240626	191800	2851860580	9150	9150	9150	9150	0
112	20240626	191700	2851860580	9150	9150	9150	9150	0
113	20240626	191600	2851860580	9150	9150	9150	9150	0
114	20240626	191500	2851860580	9150	9150	9150	9150	0
115	20240626	191400	2851860580	9150	9150	9150	9150	0
116	20240626	191300	2851860580	9150	9150	9150	9150	0
117	20240626	191200	2851860580	9150	9150	9150	9150	0
118	20240626	191100	2851860580	9150	9150	9150	9150	0
119	20240626	191000	2851860580	9150	9150	9150	9150	0
120	20240626	190900	2851860580	9150	9150	9150	9150	0
121	20240626	190800	2851860580	9150	9150	9150	9150	0
122	20240626	190700	2851860580	9150	9150	9150	9150	2091
123	20240626	190600	2851860580	9150	9150	9150	9150	0
124	20240626	190500	2851860580	9150	9150	9150	9150	0
125	20240626	190400	2851860580	9150	9150	9150	9150	0
126	20240626	190300	2851860580	9150	9150	9150	9150	0
127	20240626	190200	2851860580	9150	9150	9150	9150	0
128	20240626	190100	2851860580	9150	9150	9150	9150	0
129	20240626	190000	2851860580	9150	9150	9150	9150	0
130	20240626	185900	2851860580	9150	9150	9150	9150	0
131	20240626	185800	2851860580	9150	9150	9150	9150	0
132	20240626	185700	2851860580	9150	9150	9150	9150	0
133	20240626	185600	2851860580	9150	9150	9150	9150	0
134	20240626	185500	2851860580	9150	9150	9150	9150	0
135	20240626	185400	2851860580	9150	9150	9150	9150	0
136	20240626	185300	2851860580	9150	9150	9150	9150	0
137	20240626	185200	2851860580	9150	9150	9150	9150	0
138	20240626	185100	2851860580	9150	9150	9150	9150	0
139	20240626	185000	2851860580	9150	9150	9150	9150	0
140	20240626	184900	2851860580	9150	9150	9150	9150	0
141	20240626	184800	2851860580	9150	9150	9150	9150	0
142	20240626	184700	2851860580	9150	9150	9150	9150	0
143	20240626	184600	2851860580	9150	9150	9150	9150	0
144	20240626	184500	2851860580	9150	9150	9150	9150	0
145	20240626	184400	2851860580	9150	9150	9150	9150	0
146	20240626	184300	2851860580	9150	9150	9150	9150	0
147	20240626	184200	2851860580	9150	9150	9150	9150	0
148	20240626	184100	2851860580	9150	9150	9150	9150	0
149	20240626	184000	2851860580	9150	9150	9150	9150	0
150	20240626	183900	2851860580	9150	9150	9150	9150	0
151	20240626	183800	2851860580	9150	9150	9150	9150	0
152	20240626	183700	2851860580	9150	9150	9150	9150	2091
153	20240626	183600	2851860580	9150	9150	9150	9150	0
154	20240626	183500	2851860580	9150	9150	9150	9150	0
155	20240626	183400	2851860580	9150	9150	9150	9150	0
156	20240626	183300	2851860580	9150	9150	9150	9150	0
157	20240626	183200	2851860580	9150	9150	9150	9150	0
158	20240626	183100	2851860580	9150	9150	9150	9150	0
159	20240626	183000	2851860580	9150	9150	9150	9150	0
160	20240626	182900	2851860580	9150	9150	9150	9150	0
161	20240626	182800	2851860580	9150	9150	9150	9150	0
162	20240626	182700	2851860580	9150	9150	9150	9150	0
163	20240626	182600	2851860580	9150	9150	9150	9150	0
164	20240626	182500	2851860580	9150	9150	9150	9150	0
165	20240626	182400	2851860580	9150	9150	9150	9150	0
166	20240626	182300	2851860580	9150	9150	9150	9150	0
167	20240626	182200	2851860580	9150	9150	9150	9150	0
168	20240626	182100	2851860580	9150	9150	9150	9150	0
169	20240626	182000	2851860580	9150	9150	9150	9150	0
170	20240626	181900	2851860580	9150	9150	9150	9150	0
171	20240626	181800	2851860580	9150	9150	9150	9150	0
172	20240626	181700	2851860580	9150	9150	9150	9150	0
173	20240626	181600	2851860580	9150	9150	9150	9150	0
174	20240626	181500	2851860580	9150	9150	9150	9150	0
175	20240626	181400	2851860580	9150	9150	9150	9150	0
176	20240626	181300	2851860580	9150	9150	9150	9150	0
177	20240626	181200	2851860580	9150	9150	9150	9150	0
178	20240626	181100	2851860580	9150	9150	9150	9150	0
179	20240626	181000	2851860580	9150	9150	9150	9150	0
180	20240626	180900	2851860580	9150	9150	9150	9150	0
181	20240626	180800	2851860580	9150	9150	9150	9150	0
182	20240626	180700	2851860580	9150	9150	9150	9150	2091
183	20240626	180600	2851860580	9150	9150	9150	9150	0
184	20240626	180500	2851860580	9150	9150	9150	9150	0
185	20240626	180400	2851860580	9150	9150	9150	9150	0
186	20240626	180300	2851860580	9150	9150	9150	9150	0
187	20240626	180200	2851860580	9150	9150	9150	9150	0
188	20240626	180100	2851860580	9150	9150	9150	9150	0
189	20240626	180000	2851860580	9150	9150	9150	9150	0
190	20240626	175900	2851860580	9150	9150	9150	9150	0
191	20240626	175800	2851860580	9150	9150	9150	9150	0
192	20240626	175700	2851860580	9150	9150	9150	9150	0
193	20240626	175600	2851860580	9150	9150	9150	9150	0
194	20240626	175500	2851860580	9150	9150	9150	9150	0
195	20240626	175400	2851860580	9150	9150	9150	9150	0
196	20240626	175300	2851860580	9150	9150	9150	9150	0
197	20240626	175200	2851860580	9150	9150	9150	9150	0
198	20240626	175100	2851860580	9150	9150	9150	9150	0
199	20240626	175000	2851860580	9150	9150	9150	9150	0
200	20240626	174900	2851860580	9150	9150	9150	9150	0
201	20240626	174800	2851860580	9150	9150	9150	9150	0
202	20240626	174700	2851860580	9150	9150	9150	9150	0
203	20240626	174600	2851860580	9150	9150	9150	9150	0
204	20240626	174500	2851860580	9150	9150	9150	9150	0
205	20240626	174400	2851860580	9150	9150	9150	9150	0
206	20240626	174300	2851860580	9150	9150	9150	9150	0
207	20240626	174200	2851860580	9150	9150	9150	9150	0
208	20240626	174100	2851860580	9150	9150	9150	9150	0
209	20240626	174000	2851860580	9150	9150	9150	9150	0
210	20240626	173900	2851860580	9150	9150	9150	9150	0
211	20240626	173800	2851860580	9150	9150	9150	9150	0
212	20240626	173700	2851860580	9150	9150	9150	9150	2091
213	20240626	173600	2851860580	9150	9150	9150	9150	0
214	20240626	173500	2851860580	9150	9150	9150	9150	0
215	20240626	173400	2851860580	9150	9150	9150	9150	0
216	20240626	173300	2851860580	9150	9150	9150	9150	0
217	20240626	173200	2851860580	9150	9150	9150	9150	0
218	20240626	173100	2851860580	9150	9150	9150	9150	0
219	20240626	173000	2851860580	9150	9150	9150	9150	0
220	20240626	172900	2851860580	9150	9150	9150	9150	0
221	20240626	172800	2851860580	9150	9150	9150	9150	0
222	20240626	172700	2851860580	9150	9150	9150	9150	0
223	20240626	172600	2851860580	9150	9150	9150	9150	0
224	20240626	172500	2851860580	9150	9150	9150	9150	0
225	20240626	172400	2851860580	9150	9150	9150	9150	0
226	20240626	172300	2851860580	9150	9150	9150	9150	0
227	20240626	172200	2851860580	9150	9150	9150	9150	0
228	20240626	172100	2851860580	9150	9150	9150	9150	0
229	20240626	172000	2851860580	9150	9150	9150	9150	0
230	20240626	171900	2851860580	9150	9150	9150	9150	0
231	20240626	171800	2851860580	9150	9150	9150	9150	0
232	20240626	171700	2851860580	9150	9150	9150	9150	0
233	20240626	171600	2851860580	9150	9150	9150	9150	0
234	20240626	171500	2851860580	9150	9150	9150	9150	0
235	20240626	171400	2851860580	9150	9150	9150	9150	0
236	20240626	171300	2851860580	9150	9150	9150	9150	0
237	20240626	171200	2851860580	9150	9150	9150	9150	0
238	20240626	171100	2851860580	9150	9150	9150	9150	0
239	20240626	171000	2851860580	9150	9150	9150	9150	0
240	20240626	170900	2851860580	9150	9150	9150	9150	0
241	20240626	170800	2851860580	9150	9150	9150	9150	0
242	20240626	170700	2851860580	9150	9150	9150	9150	2091
243	20240626	170600	2851860580	9150	9150	9150	9150	0
244	20240626	170500	2851860580	9150	9150	9150	9150	0
245	20240626	170400	2851860580	9150	9150	9150	9150	0
246	20240626	170300	2851860580	9150	9150	9150	9150	0
247	20240626	170200	2851860580	9150	9150	9150	9150	0
248	20240626	170100	2851860580	9150	9150	9150	9150	0
249	20240626	170000	2851860580	9150	9150	9150	9150	0
250	20240626	165900	2851860580	9150	9150	9150	9150	0
251	20240626	165800	2851860580	9150	9150	9150	9150	0
252	20240626	165700	2851860580	9150	9150	9150	9150	0
253	20240626	165600	2851860580	9150	9150	9150	9150	0
254	20240626	165500	2851860580	9150	9150	9150	9150	0
255	20240626	165400	2851860580	9150	9150	9150	9150	0
256	20240626	165300	2851860580	9150	9150	9150	9150	0
257	20240626	165200	2851860580	9150	9150	9150	9150	0
258	20240626	165100	2851860580	9150	9150	9150	9150	0
259	20240626	165000	2851860580	9150	9150	9150	9150	0
260	20240626	164900	2851860580	9150	9150	9150	9150	0
261	20240626	164800	2851860580	9150	9150	9150	9150	0
262	20240626	164700	2851860580	9150	9150	9150	9150	0
263	20240626	164600	2851860580	9150	9150	9150	9150	0
264	20240626	164500	2851860580	9150	9150	9150	9150	0
265	20240626	164400	2851860580	9150	9150	9150	9150	0
266	20240626	164300	2851860580	9150	9150	9150	9150	0
267	20240626	164200	2851860580	9150	9150	9150	9150	0
268	20240626	164100	2851860580	9150	9150	9150	9150	0
269	20240626	164000	2851860580	9150	9150	9150	9150	0
270	20240626	163900	2851860580	9150	9150	9150	9150	0
271	20240626	163800	2851860580	9150	9150	9150	9150	0
272	20240626	163700	2851860580	9150	9150	9150	9150	2091
273	20240626	163600	2851860580	9150	9150	9150	9150	0
274	20240626	163500	2851860580	9150	9150	9150	9150	0
275	20240626	163400	2851860580	9150	9150	9150	9150	0
276	20240626	163300	2851860580	9150	9150	9150	9150	0
277	20240626	163200	2851860580	9150	9150	9150	9150	0
278	20240626	163100	2851860580	9150	9150	9150	9150	0
279	20240626	163000	2851860580	9150	9150	9150	9150	0
280	20240626	162900	2851860580	9150	9150	9150	9150	0
281	20240626	162800	2851860580	9150	9150	9150	9150	0
282	20240626	162700	2851860580	9150	9150	9150	9150	0
283	20240626	162600	2851860580	9150	9150	9150	9150	0
284	20240626	162500	2851860580	9150	9150	9150	9150	0
285	20240626	162400	2851860580	9150	9150	9150	9150	0
286	20240626	162300	2851860580	9150	9150	9150	9150	0
287	20240626	162200	2851860580	9150	9150	9150	9150	0
288	20240626	162100	2851860580	9150	9150	9150	9150	0
289	20240626	162000	2851860580	9150	9150	9150	9150	0
290	20240626	161900	2851860580	9150	9150	9150	9150	0
291	20240626	161800	2851860580	9150	9150	9150	9150	0
292	20240626	161700	2851860580	9150	9150	9150	9150	0
293	20240626	161600	2851860580	9150	9150	9150	9150	0
294	20240626	161500	2851860580	9150	9150	9150	9150	0
295	20240626	161400	2851860580	9150	9150	9150	9150	0
296	20240626	161300	2851860580	9150	9150	9150	9150	0
297	20240626	161200	2851860580	9150	9150	9150	9150	0
298	20240626	161100	2851860580	9150	9150	9150	9150	0
299	20240626	161000	2851860580	9150	9150	9150	9150	0
300	20240626	160900	2851860580	9150	9150	9150	9150	0
301	20240626	160800	2851860580	9150	9150	9150	9150	0
302	20240626	160700	2851860580	9150	9150	9150	9150	2091
303	20240626	160600	2851860580	9150	9150	9150	9150	0
304	20240626	160500	2851860580	9150	9150	9150	9150	0
305	20240626	160400	2851860580	9150	9150	9150	9150	0
306	20240626	160300	2851860580	9150	9150	9150	9150	0
307	20240626	160200	2851860580	9150	9150	9150	9150	0
308	20240626	160100	2851860580	9150	9150	9150	9150	0
309	20240626	160000	2851860580	9150	9150	9150	9150	0
310	20240626	155900	2851860580	9150	9150	9150	9150	0
311	20240626	155800	2851860580	9150	9150	9150	9150	0
312	20240626	155700	2851860580	9150	9150	9150	9150	0
313	20240626	155600	2851860580	9150	9150	9150	9150	0
314	20240626	155500	2851860580	9150	9150	9150	9150	0
315	20240626	155400	2851860580	9150	9150	9150	9150	0
316	20240626	155300	2851860580	9150	9150	9150	9150	0
317	20240626	155200	2851860580	9150	9150	9150	9150	0
318	20240626	155100	2851860580	9150	9150	9150	9150	0
319	20240626	155000	2851860580	9150	9150	9150	9150	0
320	20240626	154900	2851860580	9150	9150	9150	9150	0
321	20240626	154800	2851860580	9150	9150	9150	9150	0
322	20240626	154700	2851860580	9150	9150	9150	9150	0
323	20240626	154600	2851860580	9150	9150	9150	9150	0
324	20240626	154500	2851860580	9150	9150	9150	9150	0
325	20240626	154400	2851860580	9150	9150	9150	9150	0
326	20240626	154300	2851860580	9150	9150	9150	9150	0
327	20240626	154200	2851860580	9150	9150	9150	9150	0
328	20240626	154100	2851860580	9150	9150	9150	9150	0
329	20240626	154000	2851860580	9150	9150	9150	9150	0
330	20240626	153900	2851860580	9150	9150	9150	9150	0
331	20240626	153800	2851860580	9150	9150	9150	9150	0
332	20240626	153700	2851860580	9150	9150	9150	9150	2091
333	20240626	153600	2851860580	9150	9150	9150	9150	0
334	20240626	153500	2851860580	9150	9150	9150	9150	0
335	20240626	153400	2851860580	9150	9150	9150	9150	0
336	20240626	153300	2851860580	9150	9150	9150	9150	0
337	20240626	153200	2851860580	9150	9150	9150	9150	0
338	20240626	153100	2851860580	9150	9150	9150	9150	0
339	20240626	153000	2851860580	9150	9150	9150	9150	2091
340	20240626	152900	2832727930	9140	9140	9140	9140	0
341	20240626	152800	2832727930	9140	9140	9140	9140	0
342	20240626	152700	2832727930	9140	9140	9140	9140	0
343	20240626	152600	2832727930	9140	9140	9140	9140	0
344	20240626	152500	2832727930	9140	9140	9140	9140	0
345	20240626	152400	2832727930	9140	9140	9140	9140	0
346	20240626	152300	2832727930	9140	9140	9140	9140	0
347	20240626	152200	2832727930	9140	9140	9140	9140	0
348	20240626	152100	2832727930	9140	9140	9140	9140	0
349	20240626	152000	2832727930	9140	9140	9140	9140	0
350	20240626	151900	2832727930	9140	9120	9140	9110	455
351	20240626	151800	2828580650	9140	9120	9140	9110	332
352	20240626	151700	2825555400	9120	9150	9150	9120	611
353	20240626	151600	2819979970	9140	9130	9160	9120	724
354	20240626	151500	2813371630	9130	9150	9150	9120	1677
355	20240626	151400	2798063100	9150	9170	9170	9150	1207
356	20240626	151300	2787019020	9150	9160	9170	9150	697
357	20240626	151200	2780636150	9160	9160	9160	9150	1416
358	20240626	151100	2767670180	9160	9160	9160	9160	55
359	20240626	151000	2767166380	9160	9160	9170	9160	50
360	20240626	150900	2766708310	9200	9180	9200	9160	78
361	20240626	150800	2765993600	9180	9180	9180	9180	199
362	20240626	150700	2764166780	9180	9180	9180	9180	0
363	20240626	150600	2764166780	9180	9170	9180	9170	250
364	20240626	150500	2761874260	9170	9180	9180	9170	251
365	20240626	150400	2759570580	9210	9210	9210	9180	23
366	20240626	150300	2759358960	9210	9210	9210	9210	40
367	20240626	150200	2758990560	9210	9170	9210	9170	15
368	20240626	150100	2758852970	9210	9210	9210	9210	2
369	20240626	150000	2758834550	9210	9210	9210	9210	0
370	20240626	145900	2758834550	9210	9210	9210	9210	31
371	20240626	145800	2758549040	9210	9150	9210	9150	153
372	20240626	145700	2757149030	9150	9150	9150	9150	130
373	20240626	145600	2755959530	9210	9210	9210	9210	111
374	20240626	145500	2754937220	9200	9210	9210	9200	619
375	20240626	145400	2749239070	9180	9210	9210	9180	206
376	20240626	145300	2747347930	9210	9220	9220	9180	787
377	20240626	145200	2740100160	9210	9140	9210	9140	2593
378	20240626	145100	2716307570	9140	9160	9180	9140	3480
379	20240626	145000	2684420440	9160	9140	9160	9140	89
380	20240626	144900	2683606660	9140	9140	9140	9130	55
381	20240626	144800	2683104020	9160	9120	9160	9120	427
382	20240626	144700	2679208740	9100	9090	9100	9090	19
383	20240626	144600	2679035950	9080	9100	9100	9070	324
384	20240626	144500	2676094110	9060	9080	9080	9060	50
385	20240626	144400	2675640290	9080	9080	9080	9080	509
386	20240626	144300	2671018570	9100	9100	9100	9100	141
387	20240626	144200	2669735470	9120	9120	9120	9120	50
388	20240626	144100	2669279470	9120	9100	9120	9100	69
389	20240626	144000	2668651550	9100	9110	9110	9080	1315
390	20240626	143900	2656680010	9110	9110	9120	9110	154
391	20240626	143800	2655277010	9110	9110	9120	9110	130
392	20240626	143700	2654092500	9120	9120	9130	9110	160
393	20240626	143600	2652634270	9110	9120	9120	9110	555
394	20240626	143500	2647577670	9110	9120	9130	9110	403
395	20240626	143400	2643903280	9120	9120	9120	9120	401
396	20240626	143300	2640246160	9120	9130	9130	9120	264
397	20240626	143200	2637836480	9140	9140	9140	9130	759
398	20240626	143100	2630901710	9130	9140	9160	9130	839
399	20240626	143000	2623238210	9140	9140	9140	9140	378
400	20240626	142900	2619783290	9140	9140	9140	9140	139
401	20240626	142800	2618512830	9140	9140	9140	9120	239
402	20240626	142700	2616329750	9140	9140	9160	9140	430
403	20240626	142600	2612399270	9130	9160	9160	9130	1432
404	20240626	142500	2599308090	9170	9180	9180	9170	258
405	20240626	142400	2596941870	9180	9200	9200	9180	456
406	20240626	142300	2592753170	9190	9190	9190	9190	0
407	20240626	142200	2592753170	9190	9220	9220	9190	1289
408	20240626	142100	2580886750	9210	9230	9230	9210	1401
409	20240626	142000	2567972340	9230	9230	9230	9230	6
410	20240626	141900	2567916960	9220	9220	9220	9220	161
411	20240626	141800	2566432540	9220	9220	9220	9220	0
412	20240626	141700	2566432540	9220	9220	9220	9220	0
413	20240626	141600	2566432540	9220	9220	9220	9220	210
414	20240626	141500	2564496340	9220	9220	9220	9220	100
415	20240626	141400	2563574340	9230	9230	9230	9230	0
416	20240626	141300	2563574340	9230	9230	9230	9230	61
417	20240626	141200	2563011310	9230	9250	9250	9230	14
418	20240626	141100	2562882010	9230	9230	9230	9230	23
419	20240626	141000	2562669720	9250	9230	9250	9230	83
420	20240626	140900	2561901990	9230	9240	9240	9210	4143
421	20240626	140800	2523661590	9250	9250	9250	9250	155
422	20240626	140700	2522227840	9250	9250	9250	9250	0
423	20240626	140600	2522227840	9250	9270	9270	9250	118
424	20240626	140500	2521135240	9260	9260	9260	9260	80
425	20240626	140400	2520394440	9260	9260	9260	9260	0
426	20240626	140300	2520394440	9260	9260	9260	9260	0
427	20240626	140200	2520394440	9260	9260	9260	9260	3
428	20240626	140100	2520366660	9260	9260	9260	9240	1152
429	20240626	140000	2509708260	9270	9270	9270	9270	9
430	20240626	135900	2509624830	9270	9270	9270	9270	30
431	20240626	135800	2509346730	9260	9260	9260	9260	2
432	20240626	135700	2509328210	9260	9270	9270	9260	1038
433	20240626	135600	2499707650	9280	9300	9300	9280	31
434	20240626	135500	2499419770	9270	9310	9310	9270	5158
435	20240626	135400	2451457260	9310	9330	9330	9310	2519
436	20240626	135300	2427987420	9340	9340	9340	9340	1084
437	20240626	135200	2417862860	9350	9350	9350	9350	110
438	20240626	135100	2416834360	9350	9360	9360	9350	63
439	20240626	135000	2416244730	9360	9360	9360	9360	4
440	20240626	134900	2416207290	9360	9360	9360	9360	1
441	20240626	134800	2416197930	9370	9370	9370	9370	20
442	20240626	134700	2416010530	9360	9360	9360	9360	0
443	20240626	134600	2416010530	9360	9360	9360	9360	0
444	20240626	134500	2416010530	9360	9360	9360	9360	2
445	20240626	134400	2415991810	9330	9330	9330	9330	0
446	20240626	134300	2415991810	9330	9330	9330	9330	50
447	20240626	134200	2415525310	9330	9330	9330	9330	77
448	20240626	134100	2414806900	9330	9330	9330	9330	100
449	20240626	134000	2413873900	9340	9340	9340	9340	6
450	20240626	133900	2413817860	9330	9350	9350	9330	1496
451	20240626	133800	2399845640	9340	9340	9340	9340	0
452	20240626	133700	2399845640	9340	9340	9340	9340	0
453	20240626	133600	2399845640	9340	9360	9360	9340	412
454	20240626	133500	2395996630	9370	9370	9370	9370	0
455	20240626	133400	2395996630	9370	9370	9370	9370	23
456	20240626	133300	2395781120	9370	9360	9370	9360	330
457	20240626	133200	2392692060	9360	9360	9360	9360	0
458	20240626	133100	2392692060	9360	9360	9360	9360	212
459	20240626	133000	2390707740	9360	9360	9370	9360	182
460	20240626	132900	2389003720	9360	9350	9360	9350	613
461	20240626	132800	2383272070	9350	9350	9350	9350	29
462	20240626	132700	2383000920	9360	9360	9360	9350	406
463	20240626	132600	2379204060	9350	9350	9350	9350	39
464	20240626	132500	2378839410	9360	9360	9370	9360	494
465	20240626	132400	2374215270	9370	9370	9370	9370	70
466	20240626	132300	2373559370	9370	9390	9390	9370	106
467	20240626	132200	2372566050	9390	9370	9390	9370	2493
468	20240626	132100	2349177960	9380	9380	9390	9370	92
469	20240626	132000	2348315540	9390	9380	9390	9380	110
470	20240626	131900	2347282690	9390	9390	9390	9390	0
471	20240626	131800	2347282690	9390	9380	9390	9380	589
472	20240626	131700	2341753830	9370	9370	9370	9370	50
473	20240626	131600	2341285330	9370	9380	9390	9370	830
474	20240626	131500	2333496240	9380	9390	9390	9380	1409
475	20240626	131400	2320268720	9390	9410	9410	9390	220
476	20240626	131300	2318200920	9430	9420	9430	9420	3
477	20240626	131200	2318172650	9420	9410	9430	9410	61
478	20240626	131100	2317597470	9430	9430	9430	9430	0
479	20240626	131000	2317597470	9430	9390	9430	9390	51
480	20240626	130900	2317118540	9390	9420	9420	9390	337
481	20240626	130800	2313944120	9420	9410	9420	9410	4
482	20240626	130700	2313906450	9410	9420	9420	9410	28
483	20240626	130600	2313642890	9420	9410	9420	9410	20
484	20240626	130500	2313454620	9410	9400	9410	9400	79
485	20240626	130400	2312711820	9390	9380	9390	9370	405
486	20240626	130300	2308916880	9370	9370	9370	9370	137
487	20240626	130200	2307633190	9390	9390	9390	9390	4
488	20240626	130100	2307595630	9400	9400	9400	9400	30
489	20240626	130000	2307313630	9420	9410	9420	9410	150
490	20240626	125900	2305900640	9420	9400	9420	9400	433
491	20240626	125800	2301827510	9400	9360	9400	9350	1177
492	20240626	125700	2290801980	9360	9360	9400	9360	618
493	20240626	125600	2284999330	9360	9380	9380	9360	1180
494	20240626	125500	2273939750	9380	9390	9390	9380	201
495	20240626	125400	2272053320	9390	9390	9390	9390	115
496	20240626	125300	2270973470	9390	9400	9400	9390	57
497	20240626	125200	2270438190	9400	9400	9400	9400	1
498	20240626	125100	2270428790	9400	9400	9400	9400	2
499	20240626	125000	2270409990	9390	9390	9390	9390	78
500	20240626	124900	2269677570	9390	9380	9390	9380	262
501	20240626	124800	2267217930	9380	9380	9380	9380	0
502	20240626	124700	2267217930	9380	9380	9380	9380	10
503	20240626	124600	2267124130	9380	9380	9380	9380	62
504	20240626	124500	2266542570	9380	9400	9400	9370	209
505	20240626	124400	2264581160	9450	9450	9450	9450	0
506	20240626	124300	2264581160	9450	9410	9450	9410	52
507	20240626	124200	2264090110	9400	9400	9400	9400	100
508	20240626	124100	2263150110	9450	9450	9450	9450	0
509	20240626	124000	2263150110	9450	9450	9450	9450	9
510	20240626	123900	2263065060	9450	9410	9450	9410	1577
511	20240626	123800	2248197780	9390	9360	9390	9340	1817
512	20240626	123700	2231207610	9360	9360	9360	9360	231
513	20240626	123600	2229045450	9360	9370	9370	9360	891
514	20240626	123500	2220697760	9370	9410	9420	9370	5993
515	20240626	123400	2164333100	9420	9410	9420	9410	115
516	20240626	123300	2163250680	9420	9420	9420	9420	0
517	20240626	123200	2163250680	9420	9420	9420	9420	111
518	20240626	123100	2162205060	9420	9410	9420	9410	456
519	20240626	123000	2157912600	9410	9420	9420	9410	1978
520	20240626	122900	2139285500	9450	9450	9450	9450	7
521	20240626	122800	2139219350	9430	9430	9430	9430	500
522	20240626	122700	2134504350	9430	9450	9450	9430	83
523	20240626	122600	2133721460	9440	9440	9440	9440	50
524	20240626	122500	2133249460	9450	9450	9450	9420	29
525	20240626	122400	2132975920	9420	9430	9450	9420	99
526	20240626	122300	2132043120	9430	9420	9440	9420	173
527	20240626	122200	2130412230	9420	9420	9420	9420	60
528	20240626	122100	2129847030	9420	9420	9420	9420	81
529	20240626	122000	2129084010	9420	9450	9450	9420	1451
530	20240626	121900	2115395370	9460	9460	9460	9460	63
531	20240626	121800	2114799390	9460	9470	9490	9450	309
532	20240626	121700	2111873030	9470	9470	9470	9470	132
533	20240626	121600	2110622990	9470	9460	9470	9440	504
534	20240626	121500	2105864390	9470	9440	9470	9440	3
535	20240626	121400	2105836020	9440	9440	9440	9440	0
536	20240626	121300	2105836020	9440	9440	9440	9440	143
537	20240626	121200	2104486100	9440	9440	9510	9440	2277
538	20240626	121100	2082958440	9410	9450	9450	9410	362
539	20240626	121000	2079550960	9450	9430	9460	9410	3062
540	20240626	120900	2050730190	9430	9490	9490	9430	826
541	20240626	120800	2042933230	9450	9450	9450	9450	451
542	20240626	120700	2038671280	9520	9450	9550	9450	2165
543	20240626	120600	2018202700	9430	9450	9450	9420	1493
544	20240626	120500	2004124640	9450	9540	9540	9450	3007
545	20240626	120400	1975600320	9530	9660	9660	9530	4577
546	20240626	120300	1931662140	9660	9680	9700	9650	2874
547	20240626	120200	1903908210	9700	9670	9700	9650	8164
548	20240626	120100	1825022970	9670	9720	9740	9670	15025
549	20240626	120000	1679035020	9730	9680	9740	9650	6409
550	20240626	115900	1616953440	9670	9650	9680	9640	3263
551	20240626	115800	1585412200	9650	9640	9670	9640	2773
552	20240626	115700	1558628730	9670	9600	9670	9600	4687
553	20240626	115600	1513481360	9600	9630	9650	9590	4493
554	20240626	115500	1470314580	9650	9580	9700	9580	19043
555	20240626	115400	1287037670	9580	9550	9580	9550	673
556	20240626	115300	1280600140	9550	9550	9560	9520	1363
557	20240626	115200	1267592070	9550	9560	9600	9530	4372
558	20240626	115100	1225729600	9560	9500	9600	9500	5724
559	20240626	115000	1171109600	9490	9470	9490	9430	3025
560	20240626	114900	1142482290	9480	9370	9490	9370	9504
561	20240626	114800	1052757080	9360	9360	9380	9360	574
562	20240626	114700	1047384370	9360	9430	9430	9360	2156
563	20240626	114600	1027127550	9430	9420	9430	9420	26
564	20240626	114500	1026882380	9410	9460	9480	9410	1633
565	20240626	114400	1011488210	9480	9480	9480	9450	337
566	20240626	114300	1008295020	9480	9430	9480	9420	4973
567	20240626	114200	961302860	9430	9360	9430	9340	3109
568	20240626	114100	932078150	9370	9370	9370	9360	298
569	20240626	114000	929287110	9370	9360	9370	9330	450
570	20240626	113900	925083360	9330	9390	9390	9330	460
571	20240626	113800	920776590	9340	9380	9420	9340	815
572	20240626	113700	913125580	9390	9270	9390	9270	1132
573	20240626	113600	902525540	9330	9320	9330	9270	1506
574	20240626	113500	888477730	9320	9260	9320	9260	3277
575	20240626	113400	857997100	9260	9170	9260	9170	2650
576	20240626	113300	833625900	9160	9140	9160	9140	292
577	20240626	113200	830952590	9140	9130	9140	9130	863
578	20240626	113100	823064780	9140	9140	9140	9140	5
579	20240626	113000	823019080	9140	9140	9140	9140	0
580	20240626	112900	823019080	9140	9140	9140	9140	1
581	20240626	112800	823009940	9170	9170	9170	9170	0
582	20240626	112700	823009940	9170	9170	9170	9170	0
583	20240626	112600	823009940	9170	9090	9170	9090	3752
584	20240626	112500	788749770	9090	9090	9090	9090	49
585	20240626	112400	788304360	9090	9050	9090	9050	545
586	20240626	112300	783350790	9100	9050	9100	9050	401
587	20240626	112200	779721260	9060	9060	9060	9060	0
588	20240626	112100	779721260	9060	9060	9060	9060	0
589	20240626	112000	779721260	9060	9060	9060	9060	0
590	20240626	111900	779721260	9060	9060	9060	9060	0
591	20240626	111800	779721260	9060	9060	9060	9060	242
592	20240626	111700	777528740	9070	9070	9070	9070	55
593	20240626	111600	777029890	9070	9070	9070	9070	1
594	20240626	111500	777020820	9060	9060	9060	9060	0
595	20240626	111400	777020820	9060	9060	9060	9060	9
596	20240626	111300	776939280	9060	9060	9060	9060	1
597	20240626	111200	776930220	9050	9050	9050	9050	312
598	20240626	111100	774106620	9050	9060	9060	9050	149
599	20240626	111000	772757160	9050	9050	9050	9050	0
600	20240626	110900	772757160	9050	9070	9070	9050	1343
601	20240626	110800	760596030	9070	9070	9070	9070	0
602	20240626	110700	760596030	9070	9090	9090	9070	779
603	20240626	110600	753522850	9130	9100	9130	9100	101
604	20240626	110500	752603720	9100	9100	9100	9100	50
605	20240626	110400	752148720	9100	9100	9100	9100	19
606	20240626	110300	751975820	9090	9090	9090	9090	1
607	20240626	110200	751966730	9070	9070	9070	9070	0
608	20240626	110100	751966730	9070	9070	9070	9070	80
609	20240626	110000	751241130	9070	9070	9070	9070	0
610	20240626	105900	751241130	9070	9070	9070	9070	0
611	20240626	105800	751241130	9070	9070	9070	9070	0
612	20240626	105700	751241130	9070	9070	9070	9070	24
613	20240626	105600	751023450	9100	9100	9100	9100	0
614	20240626	105500	751023450	9100	9090	9100	9060	485
615	20240626	105400	746619630	9100	9100	9100	9100	229
616	20240626	105300	744535730	9100	9100	9100	9100	200
617	20240626	105200	742715730	9110	9110	9110	9110	3
618	20240626	105100	742688400	9110	9140	9140	9110	197
619	20240626	105000	740893050	9150	9140	9150	9140	118
620	20240626	104900	739814480	9100	9140	9140	9100	161
621	20240626	104800	738346850	9140	9110	9140	9110	468
622	20240626	104700	734075030	9080	9110	9110	9080	6
623	20240626	104600	734020400	9120	9120	9120	9120	0
624	20240626	104500	734020400	9120	9080	9120	9060	878
625	20240626	104400	726029810	9080	9080	9080	9080	19
626	20240626	104300	725857290	9090	9090	9090	9090	1
627	20240626	104200	725848200	9080	9070	9080	9070	19
628	20240626	104100	725675860	9070	9070	9070	9070	0
629	20240626	104000	725675860	9070	9080	9080	9070	50
630	20240626	103900	725222350	9070	9070	9070	9070	54
631	20240626	103800	724732570	9090	9090	9090	9090	3
632	20240626	103700	724705300	9090	9090	9090	9090	0
633	20240626	103600	724705300	9090	9070	9090	9070	32
634	20240626	103500	724414760	9060	9060	9060	9060	233
635	20240626	103400	722303780	9080	9090	9090	9080	65
636	20240626	103300	721713410	9090	9100	9100	9090	7
637	20240626	103200	721649760	9080	9100	9100	9080	66
638	20240626	103100	721050440	9110	9100	9110	9100	21
639	20240626	103000	720859140	9100	9100	9100	9100	29
640	20240626	102900	720595240	9110	9080	9110	9080	304
641	20240626	102800	717832900	9050	9050	9050	9050	77
642	20240626	102700	717136050	9050	9080	9080	9040	2151
643	20240626	102600	697672100	9080	9080	9080	9080	240
644	20240626	102500	695492900	9120	9110	9120	9110	1079
645	20240626	102400	685653840	9110	9050	9110	9050	1135
646	20240626	102300	675330090	9030	9020	9030	8990	1021
647	20240626	102200	666136310	8990	8990	8990	8990	0
648	20240626	102100	666136310	8990	9020	9020	8990	100
649	20240626	102000	665236100	8990	9050	9050	8990	5000
650	20240626	101900	620156520	9050	9090	9090	9050	1000
651	20240626	101800	611098940	9100	9100	9100	9100	154
652	20240626	101700	609697540	9110	9100	9110	9100	145
653	20240626	101600	608377860	9100	9090	9100	9090	101
654	20240626	101500	607459750	9100	9090	9100	9090	419
655	20240626	101400	603648540	9090	9090	9090	9090	10
656	20240626	101300	603557640	9090	9070	9090	9070	139
657	20240626	101200	602296110	9070	9090	9090	9070	92
658	20240626	101100	601461650	9090	9090	9090	9090	10
659	20240626	101000	601370750	9100	9100	9100	9100	0
660	20240626	100900	601370750	9100	9100	9100	9100	1191
661	20240626	100800	590532650	9100	9080	9100	9080	756
662	20240626	100700	583659100	9080	9070	9080	9060	113
663	20240626	100600	582633360	9080	9090	9090	9070	126
664	20240626	100500	581488650	9090	9100	9100	9090	6
665	20240626	100400	581434100	9090	9060	9090	9060	1345
666	20240626	100300	569231360	9060	9020	9060	9020	3
667	20240626	100200	569204220	9020	9020	9020	9000	2632
668	20240626	100100	545473730	9020	9030	9030	9020	1133
669	20240626	100000	535252130	9030	9080	9080	9030	515
670	20240626	095900	530601540	9070	9090	9090	9030	1088
671	20240626	095800	520732680	9090	9090	9090	9090	3
672	20240626	095700	520705410	9090	9090	9090	9080	137
673	20240626	095600	519460510	9100	9080	9100	9070	450
674	20240626	095500	515370910	9080	9070	9090	9070	879
675	20240626	095400	507398290	9070	9040	9090	9020	1654
676	20240626	095300	492413820	9020	8980	9020	8980	846
677	20240626	095200	484797820	8980	8970	8980	8970	121
678	20240626	095100	483712140	8960	8950	8970	8940	209
679	20240626	095000	481837550	8950	8940	8950	8940	70
680	20240626	094900	481211720	8920	8940	8950	8910	485
681	20240626	094800	476882730	8910	8900	8910	8900	163
682	20240626	094700	475430910	8900	8940	8950	8900	4183
683	20240626	094600	438152630	8950	8950	8950	8950	992
684	20240626	094500	429274230	9000	8990	9000	8950	2358
685	20240626	094400	408099980	9000	9000	9000	9000	183
686	20240626	094300	406452980	9000	9000	9000	8990	853
687	20240626	094200	398781430	8990	8960	8990	8960	633
688	20240626	094100	393102180	8950	9010	9010	8950	1238
689	20240626	094000	381972300	9010	9040	9040	9010	2761
690	20240626	093900	357068060	9040	9050	9050	9040	823
691	20240626	093800	349622110	9050	9070	9070	9050	820
692	20240626	093700	342194170	9070	9100	9100	9070	1284
693	20240626	093600	330528580	9100	9110	9110	9100	2193
694	20240626	093500	310571140	9120	9120	9120	9120	10
695	20240626	093400	310479940	9120	9140	9140	9120	434
696	20240626	093300	306517520	9150	9190	9190	9150	1267
697	20240626	093200	294888930	9190	9200	9200	9190	560
698	20240626	093100	289742510	9200	9210	9210	9200	978
699	20240626	093000	280738230	9230	9230	9230	9230	31
700	20240626	092900	280452100	9230	9230	9230	9230	1
701	20240626	092800	280442870	9190	9190	9190	9180	346
702	20240626	092700	277263150	9190	9180	9190	9180	358
703	20240626	092600	273974800	9170	9170	9170	9170	15
704	20240626	092500	273837250	9180	9180	9180	9180	114
705	20240626	092400	272790730	9180	9180	9180	9120	714
706	20240626	092300	266261450	9180	9180	9180	9180	60
707	20240626	092200	265710650	9180	9160	9180	9160	114
708	20240626	092100	264666390	9150	9140	9150	9140	1661
709	20240626	092000	249481380	9140	9100	9140	9100	784
710	20240626	091900	242346940	9100	9140	9140	9100	63
711	20240626	091800	241772440	9150	9110	9150	9090	3681
712	20240626	091700	208292450	9110	9110	9150	9110	100
713	20240626	091600	207381410	9110	9120	9120	9110	1174
714	20240626	091500	196675870	9120	9140	9140	9120	294
715	20240626	091400	193990660	9120	9120	9120	9120	1
716	20240626	091300	193981540	9150	9150	9150	9150	26
717	20240626	091200	193743640	9160	9120	9160	9120	226
718	20240626	091100	191682400	9160	9160	9160	9160	5
719	20240626	091000	191636600	9120	9120	9120	9120	294
720	20240626	090900	188955320	9120	9100	9120	9090	2087
721	20240626	090800	169935770	9100	9110	9120	9100	648
722	20240626	090700	164030860	9120	9110	9120	9110	99
723	20240626	090600	163128740	9110	9140	9140	9090	1361
724	20240626	090500	150722340	9130	9100	9190	9100	675
725	20240626	090400	144568250	9090	9100	9110	9090	1829
726	20240626	090300	127924350	9100	9200	9200	9100	9549
727	20240626	090200	40659280	9200	9310	9310	9200	3131
728	20240626	090100	11761050	9310	9300	9320	9250	588
729	20240626	090000	6287010	9320	9270	9320	9270	677