KissMeData/066310/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194500	2496363340	8930	8930	8930	8930	2885
3	20240625	194400	2496363340	8930	8930	8930	8930	0
4	20240625	194300	2496363340	8930	8930	8930	8930	0
5	20240625	194200	2496363340	8930	8930	8930	8930	0
6	20240625	194100	2496363340	8930	8930	8930	8930	0
7	20240625	194000	2496363340	8930	8930	8930	8930	0
8	20240625	193900	2496363340	8930	8930	8930	8930	0
9	20240625	193800	2496363340	8930	8930	8930	8930	0
10	20240625	193700	2496363340	8930	8930	8930	8930	0
11	20240625	193600	2496363340	8930	8930	8930	8930	0
12	20240625	193500	2496363340	8930	8930	8930	8930	0
13	20240625	193400	2496363340	8930	8930	8930	8930	0
14	20240625	193300	2496363340	8930	8930	8930	8930	0
15	20240625	193200	2496363340	8930	8930	8930	8930	0
16	20240625	193100	2496363340	8930	8930	8930	8930	0
17	20240625	193000	2496363340	8930	8930	8930	8930	0
18	20240625	192900	2496363340	8930	8930	8930	8930	0
19	20240625	192800	2496363340	8930	8930	8930	8930	0
20	20240625	192700	2496363340	8930	8930	8930	8930	0
21	20240625	192600	2496363340	8930	8930	8930	8930	0
22	20240625	192500	2496363340	8930	8930	8930	8930	0
23	20240625	192400	2496363340	8930	8930	8930	8930	0
24	20240625	192300	2496363340	8930	8930	8930	8930	0
25	20240625	192200	2496363340	8930	8930	8930	8930	0
26	20240625	192100	2496363340	8930	8930	8930	8930	0
27	20240625	192000	2496363340	8930	8930	8930	8930	0
28	20240625	191900	2496363340	8930	8930	8930	8930	0
29	20240625	191800	2496363340	8930	8930	8930	8930	0
30	20240625	191700	2496363340	8930	8930	8930	8930	0
31	20240625	191600	2496363340	8930	8930	8930	8930	0
32	20240625	191500	2496363340	8930	8930	8930	8930	2885
33	20240625	191400	2496363340	8930	8930	8930	8930	0
34	20240625	191300	2496363340	8930	8930	8930	8930	0
35	20240625	191200	2496363340	8930	8930	8930	8930	0
36	20240625	191100	2496363340	8930	8930	8930	8930	0
37	20240625	191000	2496363340	8930	8930	8930	8930	0
38	20240625	190900	2496363340	8930	8930	8930	8930	0
39	20240625	190800	2496363340	8930	8930	8930	8930	0
40	20240625	190700	2496363340	8930	8930	8930	8930	0
41	20240625	190600	2496363340	8930	8930	8930	8930	0
42	20240625	190500	2496363340	8930	8930	8930	8930	0
43	20240625	190400	2496363340	8930	8930	8930	8930	0
44	20240625	190300	2496363340	8930	8930	8930	8930	0
45	20240625	190200	2496363340	8930	8930	8930	8930	0
46	20240625	190100	2496363340	8930	8930	8930	8930	0
47	20240625	190000	2496363340	8930	8930	8930	8930	0
48	20240625	185900	2496363340	8930	8930	8930	8930	0
49	20240625	185800	2496363340	8930	8930	8930	8930	0
50	20240625	185700	2496363340	8930	8930	8930	8930	0
51	20240625	185600	2496363340	8930	8930	8930	8930	0
52	20240625	185500	2496363340	8930	8930	8930	8930	0
53	20240625	185400	2496363340	8930	8930	8930	8930	0
54	20240625	185300	2496363340	8930	8930	8930	8930	0
55	20240625	185200	2496363340	8930	8930	8930	8930	0
56	20240625	185100	2496363340	8930	8930	8930	8930	0
57	20240625	185000	2496363340	8930	8930	8930	8930	0
58	20240625	184900	2496363340	8930	8930	8930	8930	0
59	20240625	184800	2496363340	8930	8930	8930	8930	0
60	20240625	184700	2496363340	8930	8930	8930	8930	0
61	20240625	184600	2496363340	8930	8930	8930	8930	0
62	20240625	184500	2496363340	8930	8930	8930	8930	2885
63	20240625	184400	2496363340	8930	8930	8930	8930	0
64	20240625	184300	2496363340	8930	8930	8930	8930	0
65	20240625	184200	2496363340	8930	8930	8930	8930	0
66	20240625	184100	2496363340	8930	8930	8930	8930	0
67	20240625	184000	2496363340	8930	8930	8930	8930	0
68	20240625	183900	2496363340	8930	8930	8930	8930	0
69	20240625	183800	2496363340	8930	8930	8930	8930	0
70	20240625	183700	2496363340	8930	8930	8930	8930	0
71	20240625	183600	2496363340	8930	8930	8930	8930	0
72	20240625	183500	2496363340	8930	8930	8930	8930	0
73	20240625	183400	2496363340	8930	8930	8930	8930	0
74	20240625	183300	2496363340	8930	8930	8930	8930	0
75	20240625	183200	2496363340	8930	8930	8930	8930	0
76	20240625	183100	2496363340	8930	8930	8930	8930	0
77	20240625	183000	2496363340	8930	8930	8930	8930	0
78	20240625	182900	2496363340	8930	8930	8930	8930	0
79	20240625	182800	2496363340	8930	8930	8930	8930	0
80	20240625	182700	2496363340	8930	8930	8930	8930	0
81	20240625	182600	2496363340	8930	8930	8930	8930	0
82	20240625	182500	2496363340	8930	8930	8930	8930	0
83	20240625	182400	2496363340	8930	8930	8930	8930	0
84	20240625	182300	2496363340	8930	8930	8930	8930	0
85	20240625	182200	2496363340	8930	8930	8930	8930	0
86	20240625	182100	2496363340	8930	8930	8930	8930	0
87	20240625	182000	2496363340	8930	8930	8930	8930	0
88	20240625	181900	2496363340	8930	8930	8930	8930	0
89	20240625	181800	2496363340	8930	8930	8930	8930	0
90	20240625	181700	2496363340	8930	8930	8930	8930	0
91	20240625	181600	2496363340	8930	8930	8930	8930	0
92	20240625	181500	2496363340	8930	8930	8930	8930	2885
93	20240625	181400	2496363340	8930	8930	8930	8930	0
94	20240625	181300	2496363340	8930	8930	8930	8930	0
95	20240625	181200	2496363340	8930	8930	8930	8930	0
96	20240625	181100	2496363340	8930	8930	8930	8930	0
97	20240625	181000	2496363340	8930	8930	8930	8930	0
98	20240625	180900	2496363340	8930	8930	8930	8930	0
99	20240625	180800	2496363340	8930	8930	8930	8930	0
100	20240625	180700	2496363340	8930	8930	8930	8930	0
101	20240625	180600	2496363340	8930	8930	8930	8930	0
102	20240625	180500	2496363340	8930	8930	8930	8930	0
103	20240625	180400	2496363340	8930	8930	8930	8930	0
104	20240625	180300	2496363340	8930	8930	8930	8930	0
105	20240625	180200	2496363340	8930	8930	8930	8930	0
106	20240625	180100	2496363340	8930	8930	8930	8930	0
107	20240625	180000	2496363340	8930	8930	8930	8930	0
108	20240625	175900	2496363340	8930	8930	8930	8930	0
109	20240625	175800	2496363340	8930	8930	8930	8930	0
110	20240625	175700	2496363340	8930	8930	8930	8930	0
111	20240625	175600	2496363340	8930	8930	8930	8930	0
112	20240625	175500	2496363340	8930	8930	8930	8930	0
113	20240625	175400	2496363340	8930	8930	8930	8930	0
114	20240625	175300	2496363340	8930	8930	8930	8930	0
115	20240625	175200	2496363340	8930	8930	8930	8930	0
116	20240625	175100	2496363340	8930	8930	8930	8930	0
117	20240625	175000	2496363340	8930	8930	8930	8930	0
118	20240625	174900	2496363340	8930	8930	8930	8930	0
119	20240625	174800	2496363340	8930	8930	8930	8930	0
120	20240625	174700	2496363340	8930	8930	8930	8930	0
121	20240625	174600	2496363340	8930	8930	8930	8930	0
122	20240625	174500	2496363340	8930	8930	8930	8930	2885
123	20240625	174400	2496363340	8930	8930	8930	8930	0
124	20240625	174300	2496363340	8930	8930	8930	8930	0
125	20240625	174200	2496363340	8930	8930	8930	8930	0
126	20240625	174100	2496363340	8930	8930	8930	8930	0
127	20240625	174000	2496363340	8930	8930	8930	8930	0
128	20240625	173900	2496363340	8930	8930	8930	8930	0
129	20240625	173800	2496363340	8930	8930	8930	8930	0
130	20240625	173700	2496363340	8930	8930	8930	8930	0
131	20240625	173600	2496363340	8930	8930	8930	8930	0
132	20240625	173500	2496363340	8930	8930	8930	8930	0
133	20240625	173400	2496363340	8930	8930	8930	8930	0
134	20240625	173300	2496363340	8930	8930	8930	8930	0
135	20240625	173200	2496363340	8930	8930	8930	8930	0
136	20240625	173100	2496363340	8930	8930	8930	8930	0
137	20240625	173000	2496363340	8930	8930	8930	8930	0
138	20240625	172900	2496363340	8930	8930	8930	8930	0
139	20240625	172800	2496363340	8930	8930	8930	8930	0
140	20240625	172700	2496363340	8930	8930	8930	8930	0
141	20240625	172600	2496363340	8930	8930	8930	8930	0
142	20240625	172500	2496363340	8930	8930	8930	8930	0
143	20240625	172400	2496363340	8930	8930	8930	8930	0
144	20240625	172300	2496363340	8930	8930	8930	8930	0
145	20240625	172200	2496363340	8930	8930	8930	8930	0
146	20240625	172100	2496363340	8930	8930	8930	8930	0
147	20240625	172000	2496363340	8930	8930	8930	8930	0
148	20240625	171900	2496363340	8930	8930	8930	8930	0
149	20240625	171800	2496363340	8930	8930	8930	8930	0
150	20240625	171700	2496363340	8930	8930	8930	8930	0
151	20240625	171600	2496363340	8930	8930	8930	8930	0
152	20240625	171500	2496363340	8930	8930	8930	8930	2885
153	20240625	171400	2496363340	8930	8930	8930	8930	0
154	20240625	171300	2496363340	8930	8930	8930	8930	0
155	20240625	171200	2496363340	8930	8930	8930	8930	0
156	20240625	171100	2496363340	8930	8930	8930	8930	0
157	20240625	171000	2496363340	8930	8930	8930	8930	0
158	20240625	170900	2496363340	8930	8930	8930	8930	0
159	20240625	170800	2496363340	8930	8930	8930	8930	0
160	20240625	170700	2496363340	8930	8930	8930	8930	0
161	20240625	170600	2496363340	8930	8930	8930	8930	0
162	20240625	170500	2496363340	8930	8930	8930	8930	0
163	20240625	170400	2496363340	8930	8930	8930	8930	0
164	20240625	170300	2496363340	8930	8930	8930	8930	0
165	20240625	170200	2496363340	8930	8930	8930	8930	0
166	20240625	170100	2496363340	8930	8930	8930	8930	0
167	20240625	170000	2496363340	8930	8930	8930	8930	0
168	20240625	165900	2496363340	8930	8930	8930	8930	0
169	20240625	165800	2496363340	8930	8930	8930	8930	0
170	20240625	165700	2496363340	8930	8930	8930	8930	0
171	20240625	165600	2496363340	8930	8930	8930	8930	0
172	20240625	165500	2496363340	8930	8930	8930	8930	0
173	20240625	165400	2496363340	8930	8930	8930	8930	0
174	20240625	165300	2496363340	8930	8930	8930	8930	0
175	20240625	165200	2496363340	8930	8930	8930	8930	0
176	20240625	165100	2496363340	8930	8930	8930	8930	0
177	20240625	165000	2496363340	8930	8930	8930	8930	0
178	20240625	164900	2496363340	8930	8930	8930	8930	0
179	20240625	164800	2496363340	8930	8930	8930	8930	0
180	20240625	164700	2496363340	8930	8930	8930	8930	0
181	20240625	164600	2496363340	8930	8930	8930	8930	0
182	20240625	164500	2496363340	8930	8930	8930	8930	2885
183	20240625	164400	2496363340	8930	8930	8930	8930	0
184	20240625	164300	2496363340	8930	8930	8930	8930	0
185	20240625	164200	2496363340	8930	8930	8930	8930	0
186	20240625	164100	2496363340	8930	8930	8930	8930	0
187	20240625	164000	2496363340	8930	8930	8930	8930	0
188	20240625	163900	2496363340	8930	8930	8930	8930	0
189	20240625	163800	2496363340	8930	8930	8930	8930	0
190	20240625	163700	2496363340	8930	8930	8930	8930	0
191	20240625	163600	2496363340	8930	8930	8930	8930	0
192	20240625	163500	2496363340	8930	8930	8930	8930	0
193	20240625	163400	2496363340	8930	8930	8930	8930	0
194	20240625	163300	2496363340	8930	8930	8930	8930	0
195	20240625	163200	2496363340	8930	8930	8930	8930	0
196	20240625	163100	2496363340	8930	8930	8930	8930	0
197	20240625	163000	2496363340	8930	8930	8930	8930	0
198	20240625	162900	2496363340	8930	8930	8930	8930	0
199	20240625	162800	2496363340	8930	8930	8930	8930	0
200	20240625	162700	2496363340	8930	8930	8930	8930	0
201	20240625	162600	2496363340	8930	8930	8930	8930	0
202	20240625	162500	2496363340	8930	8930	8930	8930	0
203	20240625	162400	2496363340	8930	8930	8930	8930	0
204	20240625	162300	2496363340	8930	8930	8930	8930	0
205	20240625	162200	2496363340	8930	8930	8930	8930	0
206	20240625	162100	2496363340	8930	8930	8930	8930	0
207	20240625	162000	2496363340	8930	8930	8930	8930	0
208	20240625	161900	2496363340	8930	8930	8930	8930	0
209	20240625	161800	2496363340	8930	8930	8930	8930	0
210	20240625	161700	2496363340	8930	8930	8930	8930	0
211	20240625	161600	2496363340	8930	8930	8930	8930	0
212	20240625	161500	2496363340	8930	8930	8930	8930	2885
213	20240625	161400	2496363340	8930	8930	8930	8930	0
214	20240625	161300	2496363340	8930	8930	8930	8930	0
215	20240625	161200	2496363340	8930	8930	8930	8930	0
216	20240625	161100	2496363340	8930	8930	8930	8930	0
217	20240625	161000	2496363340	8930	8930	8930	8930	0
218	20240625	160900	2496363340	8930	8930	8930	8930	0
219	20240625	160800	2496363340	8930	8930	8930	8930	0
220	20240625	160700	2496363340	8930	8930	8930	8930	0
221	20240625	160600	2496363340	8930	8930	8930	8930	0
222	20240625	160500	2496363340	8930	8930	8930	8930	0
223	20240625	160400	2496363340	8930	8930	8930	8930	0
224	20240625	160300	2496363340	8930	8930	8930	8930	0
225	20240625	160200	2496363340	8930	8930	8930	8930	0
226	20240625	160100	2496363340	8930	8930	8930	8930	0
227	20240625	160000	2496363340	8930	8930	8930	8930	0
228	20240625	155900	2496363340	8930	8930	8930	8930	0
229	20240625	155800	2496363340	8930	8930	8930	8930	0
230	20240625	155700	2496363340	8930	8930	8930	8930	0
231	20240625	155600	2496363340	8930	8930	8930	8930	0
232	20240625	155500	2496363340	8930	8930	8930	8930	0
233	20240625	155400	2496363340	8930	8930	8930	8930	0
234	20240625	155300	2496363340	8930	8930	8930	8930	0
235	20240625	155200	2496363340	8930	8930	8930	8930	0
236	20240625	155100	2496363340	8930	8930	8930	8930	0
237	20240625	155000	2496363340	8930	8930	8930	8930	0
238	20240625	154900	2496363340	8930	8930	8930	8930	0
239	20240625	154800	2496363340	8930	8930	8930	8930	0
240	20240625	154700	2496363340	8930	8930	8930	8930	0
241	20240625	154600	2496363340	8930	8930	8930	8930	0
242	20240625	154500	2496363340	8930	8930	8930	8930	2885
243	20240625	154400	2496363340	8930	8930	8930	8930	0
244	20240625	154300	2496363340	8930	8930	8930	8930	0
245	20240625	154200	2496363340	8930	8930	8930	8930	0
246	20240625	154100	2496363340	8930	8930	8930	8930	0
247	20240625	154000	2496363340	8930	8930	8930	8930	0
248	20240625	153900	2496363340	8930	8930	8930	8930	0
249	20240625	153800	2496363340	8930	8930	8930	8930	0
250	20240625	153700	2496363340	8930	8930	8930	8930	0
251	20240625	153600	2496363340	8930	8930	8930	8930	0
252	20240625	153500	2496363340	8930	8930	8930	8930	0
253	20240625	153400	2496363340	8930	8930	8930	8930	0
254	20240625	153300	2496363340	8930	8930	8930	8930	0
255	20240625	153200	2496363340	8930	8930	8930	8930	0
256	20240625	153100	2496363340	8930	8930	8930	8930	0
257	20240625	153000	2496363340	8930	8930	8930	8930	2885
258	20240625	152900	2470600290	8900	8900	8900	8900	0
259	20240625	152800	2470600290	8900	8900	8900	8900	0
260	20240625	152700	2470600290	8900	8900	8900	8900	0
261	20240625	152600	2470600290	8900	8900	8900	8900	0
262	20240625	152500	2470600290	8900	8900	8900	8900	0
263	20240625	152400	2470600290	8900	8900	8900	8900	0
264	20240625	152300	2470600290	8900	8900	8900	8900	0
265	20240625	152200	2470600290	8900	8900	8900	8900	0
266	20240625	152100	2470600290	8900	8900	8900	8900	0
267	20240625	152000	2470600290	8900	8900	8900	8900	0
268	20240625	151900	2470600290	8900	8900	8920	8900	900
269	20240625	151800	2462589710	8910	8910	8910	8910	1
270	20240625	151700	2462580800	8900	8900	8900	8900	2630
271	20240625	151600	2439173800	8900	8900	8900	8900	2
272	20240625	151500	2439156000	8860	8860	8860	8860	7
273	20240625	151400	2439093980	8900	8890	8900	8890	100
274	20240625	151300	2438204000	8900	8900	8900	8900	1
275	20240625	151200	2438195100	8890	8890	8890	8890	20
276	20240625	151100	2438017300	8850	8860	8860	8850	1507
277	20240625	151000	2424666880	8860	8870	8870	8860	110
278	20240625	150900	2423692270	8880	8880	8880	8880	185
279	20240625	150800	2422049470	8880	8890	8890	8880	163
280	20240625	150700	2420601790	8880	8880	8890	8880	776
281	20240625	150600	2413705910	8880	8870	8880	8870	58
282	20240625	150500	2413190910	8870	8860	8870	8860	62
283	20240625	150400	2412641490	8860	8860	8860	8860	0
284	20240625	150300	2412641490	8860	8860	8860	8860	60
285	20240625	150200	2412109890	8860	8860	8860	8860	150
286	20240625	150100	2410780890	8890	8890	8890	8890	53
287	20240625	150000	2410309720	8890	8890	8890	8890	0
288	20240625	145900	2410309720	8890	8890	8890	8890	0
289	20240625	145800	2410309720	8890	8890	8890	8890	0
290	20240625	145700	2410309720	8890	8890	8890	8890	0
291	20240625	145600	2410309720	8890	8890	8890	8890	1
292	20240625	145500	2410300830	8890	8890	8890	8890	0
293	20240625	145400	2410300830	8890	8890	8890	8890	0
294	20240625	145300	2410300830	8890	8890	8890	8890	0
295	20240625	145200	2410300830	8890	8890	8890	8890	0
296	20240625	145100	2410300830	8890	8890	8890	8890	0
297	20240625	145000	2410300830	8890	8890	8890	8890	1
298	20240625	144900	2410291940	8850	8850	8850	8850	0
299	20240625	144800	2410291940	8850	8850	8850	8850	214
300	20240625	144700	2408398040	8850	8860	8860	8850	125
301	20240625	144600	2407291530	8900	8900	8900	8900	0
302	20240625	144500	2407291530	8900	8860	8900	8860	6
303	20240625	144400	2407238330	8900	8900	8900	8900	0
304	20240625	144300	2407238330	8900	8900	8900	8900	1
305	20240625	144200	2407229430	8900	8900	8900	8900	1
306	20240625	144100	2407220530	8870	8870	8870	8870	388
307	20240625	144000	2403778970	8870	8870	8870	8870	133
308	20240625	143900	2402599260	8870	8870	8870	8860	60
309	20240625	143800	2402067070	8870	8870	8870	8860	163
310	20240625	143700	2400622260	8870	8870	8870	8870	0
311	20240625	143600	2400622260	8870	8870	8870	8870	470
312	20240625	143500	2396453360	8870	8870	8870	8870	5
313	20240625	143400	2396409010	8870	8860	8870	8860	9
314	20240625	143300	2396329190	8860	8870	8870	8860	859
315	20240625	143200	2388712710	8860	8860	8860	8860	0
316	20240625	143100	2388712710	8860	8870	8870	8860	811
317	20240625	143000	2381522310	8920	8920	8920	8920	1
318	20240625	142900	2381513390	8920	8920	8920	8920	0
319	20240625	142800	2381513390	8920	8920	8920	8920	0
320	20240625	142700	2381513390	8920	8870	8920	8870	8
321	20240625	142600	2381442260	8870	8880	8880	8870	500
322	20240625	142500	2377004300	8890	8900	8900	8890	181
323	20240625	142400	2375394940	8900	8910	8910	8900	38
324	20240625	142300	2375056370	8910	8910	8910	8910	0
325	20240625	142200	2375056370	8910	8910	8910	8910	214
326	20240625	142100	2373149630	8920	8920	8920	8920	3
327	20240625	142000	2373122870	8920	8910	8920	8910	17
328	20240625	141900	2372971330	8880	8880	8880	8880	0
329	20240625	141800	2372971330	8880	8880	8880	8880	0
330	20240625	141700	2372971330	8880	8900	8900	8880	1232
331	20240625	141600	2362010110	8900	8900	8900	8900	0
332	20240625	141500	2362010110	8900	8900	8900	8900	2003
333	20240625	141400	2344183410	8880	8880	8880	8880	7
334	20240625	141300	2344121250	8910	8910	8910	8910	0
335	20240625	141200	2344121250	8910	8910	8910	8910	0
336	20240625	141100	2344121250	8910	8910	8910	8910	0
337	20240625	141000	2344121250	8910	8910	8910	8910	0
338	20240625	140900	2344121250	8910	8910	8910	8910	5
339	20240625	140800	2344076700	8910	8910	8910	8910	0
340	20240625	140700	2344076700	8910	8910	8910	8910	4
341	20240625	140600	2344041060	8870	8870	8870	8870	0
342	20240625	140500	2344041060	8870	8870	8870	8870	0
343	20240625	140400	2344041060	8870	8870	8870	8870	0
344	20240625	140300	2344041060	8870	8870	8870	8870	0
345	20240625	140200	2344041060	8870	8870	8870	8870	0
346	20240625	140100	2344041060	8870	8870	8870	8870	13
347	20240625	140000	2343925750	8880	8880	8880	8880	0
348	20240625	135900	2343925750	8880	8870	8880	8870	58
349	20240625	135800	2343411280	8870	8870	8870	8870	10
350	20240625	135700	2343322580	8880	8880	8880	8880	53
351	20240625	135600	2342851940	8850	8870	8870	8850	990
352	20240625	135500	2334090240	8850	8850	8850	8850	0
353	20240625	135400	2334090240	8850	8870	8870	8850	828
354	20240625	135300	2326755170	8870	8900	8900	8870	400
355	20240625	135200	2323202490	8930	8930	8930	8930	0
356	20240625	135100	2323202490	8930	8930	8930	8930	20
357	20240625	135000	2323023890	8900	8930	8930	8900	1401
358	20240625	134900	2310542880	8940	8940	8940	8940	0
359	20240625	134800	2310542880	8940	8940	8940	8940	82
360	20240625	134700	2309809800	8930	8940	8940	8930	20
361	20240625	134600	2309631020	8930	8930	8930	8930	20
362	20240625	134500	2309452420	8930	8930	8930	8930	57
363	20240625	134400	2308943410	8930	8930	8930	8930	100
364	20240625	134300	2308050410	8940	8940	8940	8940	0
365	20240625	134200	2308050410	8940	8940	8940	8940	0
366	20240625	134100	2308050410	8940	8940	8940	8940	0
367	20240625	134000	2308050410	8940	8940	8940	8940	1
368	20240625	133900	2308041470	8900	8900	8900	8900	16
369	20240625	133800	2307899070	8900	8900	8900	8900	7
370	20240625	133700	2307836770	8900	8900	8900	8900	1184
371	20240625	133600	2297299170	8930	8930	8930	8930	493
372	20240625	133500	2292896680	8930	8930	8930	8930	507
373	20240625	133400	2288369170	8940	8940	8940	8940	1
374	20240625	133300	2288360230	8910	8910	8910	8910	20
375	20240625	133200	2288182030	8900	8900	8900	8900	12
376	20240625	133100	2288075230	8900	8900	8900	8900	100
377	20240625	133000	2287185230	8900	8900	8900	8900	58
378	20240625	132900	2286669030	8900	8900	8900	8900	231
379	20240625	132800	2284613130	8900	8890	8900	8890	1325
380	20240625	132700	2272826300	8890	8900	8900	8890	1495
381	20240625	132600	2259525550	8900	8900	8900	8900	256
382	20240625	132500	2257247150	8900	8900	8900	8900	140
383	20240625	132400	2256001150	8900	8900	8900	8900	10
384	20240625	132300	2255912150	8900	8900	8900	8900	0
385	20240625	132200	2255912150	8900	8910	8910	8900	2818
386	20240625	132100	2230831940	8900	8900	8900	8900	115
387	20240625	132000	2229808440	8900	8900	8900	8900	820
388	20240625	131900	2222510440	8910	8920	8920	8910	680
389	20240625	131800	2216449840	8920	8930	8930	8920	200
390	20240625	131700	2214664110	8940	8940	8940	8940	0
391	20240625	131600	2214664110	8940	8940	8940	8940	0
392	20240625	131500	2214664110	8940	8940	8940	8940	229
393	20240625	131400	2212616850	8940	8940	8940	8940	1
394	20240625	131300	2212607910	8910	8910	8910	8910	76
395	20240625	131200	2211930750	8910	8910	8910	8910	2
396	20240625	131100	2211912930	8940	8940	8940	8940	1
397	20240625	131000	2211903990	8910	8910	8910	8910	87
398	20240625	130900	2211128820	8910	8920	8920	8910	78
399	20240625	130800	2210433340	8950	8950	8950	8950	0
400	20240625	130700	2210433340	8950	8950	8950	8950	0
401	20240625	130600	2210433340	8950	8950	8950	8950	0
402	20240625	130500	2210433340	8950	8960	8960	8950	3
403	20240625	130400	2210406480	8930	8950	8950	8930	234
404	20240625	130300	2208316180	8950	8950	8950	8950	1074
405	20240625	130200	2198703880	8950	8950	8960	8950	12
406	20240625	130100	2198596470	8950	8950	8950	8950	4
407	20240625	130000	2198560670	8960	8960	8960	8960	105
408	20240625	125900	2197619870	8950	8950	8950	8950	0
409	20240625	125800	2197619870	8950	8950	8950	8950	0
410	20240625	125700	2197619870	8950	8970	8970	8950	181
411	20240625	125600	2195999720	8970	8970	8970	8970	6
412	20240625	125500	2195945900	8970	8970	8970	8970	0
413	20240625	125400	2195945900	8970	8970	8970	8970	1
414	20240625	125300	2195936930	8970	8970	8970	8970	0
415	20240625	125200	2195936930	8970	8970	8970	8970	0
416	20240625	125100	2195936930	8970	8950	8970	8950	12
417	20240625	125000	2195829460	8950	8950	8950	8950	153
418	20240625	124900	2194460110	8950	8950	8950	8950	62
419	20240625	124800	2193905210	8940	8940	8940	8940	146
420	20240625	124700	2192599970	8940	8940	8940	8940	102
421	20240625	124600	2191688090	8940	8940	8940	8940	1
422	20240625	124500	2191679150	8930	8930	8930	8930	51
423	20240625	124400	2191223720	8930	8910	8930	8910	113
424	20240625	124300	2190216870	8900	8900	8900	8900	0
425	20240625	124200	2190216870	8900	8900	8900	8900	0
426	20240625	124100	2190216870	8900	8900	8900	8900	0
427	20240625	124000	2190216870	8900	8900	8900	8900	81
428	20240625	123900	2189495970	8900	8900	8900	8900	728
429	20240625	123800	2183016770	8900	8910	8910	8900	724
430	20240625	123700	2176571550	8940	8940	8940	8940	0
431	20240625	123600	2176571550	8940	8940	8940	8940	8
432	20240625	123500	2176500030	8940	8940	8940	8940	1
433	20240625	123400	2176491090	8900	8900	8900	8900	0
434	20240625	123300	2176491090	8900	8900	8900	8900	0
435	20240625	123200	2176491090	8900	8900	8900	8900	0
436	20240625	123100	2176491090	8900	8910	8940	8900	553
437	20240625	123000	2171569320	8910	8910	8910	8910	259
438	20240625	122900	2169261630	8910	8930	8930	8910	1385
439	20240625	122800	2156911290	8920	8950	8950	8920	15
440	20240625	122700	2156777190	8920	8960	8960	8920	233
441	20240625	122600	2154691760	8980	8980	8980	8980	1
442	20240625	122500	2154682780	8950	8950	8950	8950	0
443	20240625	122400	2154682780	8950	8970	8970	8950	10
444	20240625	122300	2154593250	8980	8980	8980	8980	0
445	20240625	122200	2154593250	8980	8950	8980	8950	74
446	20240625	122100	2153930920	8950	8910	8950	8910	174
447	20240625	122000	2152378580	8910	8910	8910	8910	547
448	20240625	121900	2147504810	8910	8910	8910	8910	51
449	20240625	121800	2147050400	8910	8910	8910	8910	0
450	20240625	121700	2147050400	8910	8910	8910	8910	11
451	20240625	121600	2146952390	8950	8950	8950	8950	0
452	20240625	121500	2146952390	8950	8950	8950	8950	1
453	20240625	121400	2146943440	8910	8910	8910	8910	530
454	20240625	121300	2142221140	8910	8910	8910	8910	1
455	20240625	121200	2142212230	8950	8950	8950	8950	1
456	20240625	121100	2142203280	8940	8940	8940	8940	0
457	20240625	121000	2142203280	8940	8930	8940	8930	25
458	20240625	120900	2141979930	8930	8930	8930	8930	1
459	20240625	120800	2141971000	8930	8900	8930	8900	251
460	20240625	120700	2139736680	8900	8920	8950	8900	473
461	20240625	120600	2135524690	8910	8930	8930	8910	197
462	20240625	120500	2133768400	8970	8950	8970	8920	489
463	20240625	120400	2129392250	8950	8950	8990	8950	508
464	20240625	120300	2124845530	8950	8970	8970	8950	588
465	20240625	120200	2119581030	9000	9000	9000	9000	128
466	20240625	120100	2118429030	9000	9000	9010	9000	362
467	20240625	120000	2115171020	9000	9000	9010	9000	1238
468	20240625	115900	2104023050	9030	9000	9030	9000	305
469	20240625	115800	2101277990	9000	9010	9010	9000	658
470	20240625	115700	2095355960	9000	9000	9000	9000	2269
471	20240625	115600	2074934960	9000	9000	9000	9000	10
472	20240625	115500	2074844960	9000	8980	9000	8980	2079
473	20240625	115400	2056165520	8980	8990	8990	8900	940
474	20240625	115300	2047754830	9000	9000	9000	9000	707
475	20240625	115200	2041391830	9040	9000	9040	9000	3
476	20240625	115100	2041364750	9040	9000	9040	9000	590
477	20240625	115000	2036032430	9010	9010	9010	9010	10
478	20240625	114900	2035942330	9040	9000	9040	9000	2
479	20240625	114800	2035924290	9050	9050	9050	9050	40
480	20240625	114700	2035562290	9050	9050	9050	9050	228
481	20240625	114600	2033498890	9050	9040	9050	9040	1415
482	20240625	114500	2020698140	9040	9040	9040	9040	3
483	20240625	114400	2020671020	9040	9040	9040	9040	77
484	20240625	114300	2019974940	9040	9050	9050	9040	401
485	20240625	114200	2016346390	9050	9020	9050	9020	1184
486	20240625	114100	2005646400	9020	9020	9020	9020	104
487	20240625	114000	2004708320	9030	8990	9030	8990	10
488	20240625	113900	2004618380	8990	9020	9020	8990	18
489	20240625	113800	2004456530	9030	9030	9030	9030	400
490	20240625	113700	2000844530	9030	9010	9030	8960	2784
491	20240625	113600	1975721920	9010	9010	9010	9010	852
492	20240625	113500	1968045400	9010	8960	9010	8960	4548
493	20240625	113400	1927208540	8960	8960	8960	8960	0
494	20240625	113300	1927208540	8960	8950	8960	8950	1707
495	20240625	113200	1911930090	8960	8950	8960	8950	1566
496	20240625	113100	1897914280	8950	8900	8960	8900	2892
497	20240625	113000	1872032370	8930	8930	8930	8930	0
498	20240625	112900	1872032370	8930	8930	8930	8930	110
499	20240625	112800	1871050070	8940	8940	8940	8940	1
500	20240625	112700	1871041130	8880	8880	8880	8880	1
501	20240625	112600	1871032250	8940	8940	8940	8940	0
502	20240625	112500	1871032250	8940	8940	8940	8860	630
503	20240625	112400	1865437370	8940	8940	8940	8880	119
504	20240625	112300	1864377770	8940	8890	8940	8890	96
505	20240625	112200	1863524030	8940	8940	8940	8940	0
506	20240625	112100	1863524030	8940	8940	8940	8940	0
507	20240625	112000	1863524030	8940	8940	8940	8940	1
508	20240625	111900	1863515090	8940	8920	8940	8880	135
509	20240625	111800	1862310330	8900	8910	8910	8900	101
510	20240625	111700	1861411420	8880	8950	8950	8880	15
511	20240625	111600	1861278150	8950	8930	8960	8880	704
512	20240625	111500	1854995480	8950	8930	8950	8930	207
513	20240625	111400	1853142850	8950	8920	8950	8920	22
514	20240625	111300	1852946580	8940	8960	8960	8940	523
515	20240625	111200	1848266580	8970	8980	8990	8940	647
516	20240625	111100	1842459030	8940	8920	8990	8920	2606
517	20240625	111000	1819113520	8910	8900	8920	8900	454
518	20240625	110900	1815065060	8930	8910	8930	8910	278
519	20240625	110800	1812585970	8910	8890	8910	8890	5476
520	20240625	110700	1763847620	8880	8850	8890	8850	5
521	20240625	110600	1763803240	8880	8890	8890	8850	104
522	20240625	110500	1762878790	8900	8900	8900	8900	1
523	20240625	110400	1762869890	8910	8910	8910	8910	1
524	20240625	110300	1762860980	8910	8880	8910	8880	91
525	20240625	110200	1762052840	8880	8910	8910	8880	111
526	20240625	110100	1761065410	8900	8890	8900	8850	4504
527	20240625	110000	1720980160	8890	8880	8890	8880	230
528	20240625	105900	1718935680	8880	8880	8880	8860	1700
529	20240625	105800	1703843700	8880	8880	8880	8880	960
530	20240625	105700	1695318900	8880	8890	8890	8830	372
531	20240625	105600	1692014020	8850	8890	8890	8850	608
532	20240625	105500	1686630820	8890	8830	8890	8830	176
533	20240625	105400	1685068270	8880	8880	8880	8880	396
534	20240625	105300	1681551790	8880	8880	8880	8880	100
535	20240625	105200	1680663790	8890	8890	8890	8830	337
536	20240625	105100	1677668160	8890	8860	8890	8830	458
537	20240625	105000	1673602800	8860	8840	8860	8840	2047
538	20240625	104900	1655473350	8840	8830	8840	8830	145
539	20240625	104800	1654191600	8840	8820	8840	8820	503
540	20240625	104700	1649748100	8820	8830	8830	8820	1020
541	20240625	104600	1640741600	8840	8790	8840	8790	2
542	20240625	104500	1640723970	8790	8800	8840	8790	1001
543	20240625	104400	1631900270	8800	8810	8810	8800	18
544	20240625	104300	1631741770	8810	8800	8810	8800	3
545	20240625	104200	1631715360	8800	8800	8800	8800	12
546	20240625	104100	1631609760	8800	8780	8800	8780	514
547	20240625	104000	1627089970	8780	8770	8780	8770	820
548	20240625	103900	1619898560	8780	8790	8790	8780	17
549	20240625	103800	1619749290	8800	8800	8800	8800	0
550	20240625	103700	1619749290	8800	8780	8800	8780	410
551	20240625	103600	1616149450	8800	8800	8800	8790	61
552	20240625	103500	1615613180	8790	8790	8790	8790	103
553	20240625	103400	1614707810	8790	8790	8790	8770	5
554	20240625	103300	1614663880	8770	8770	8770	8770	2363
555	20240625	103200	1593940370	8760	8740	8760	8740	494
556	20240625	103100	1589619880	8750	8720	8750	8720	214
557	20240625	103000	1587753500	8720	8750	8750	8720	21
558	20240625	102900	1587570350	8710	8720	8760	8700	606
559	20240625	102800	1582290720	8760	8750	8760	8720	62
560	20240625	102700	1581748240	8750	8710	8750	8700	587
561	20240625	102600	1576639900	8750	8710	8750	8710	2965
562	20240625	102500	1550773170	8700	8700	8700	8700	8
563	20240625	102400	1550703570	8730	8730	8730	8730	250
564	20240625	102300	1548521070	8730	8700	8730	8670	1257
565	20240625	102200	1537596780	8690	8680	8690	8680	2041
566	20240625	102100	1519861620	8680	8680	8680	8680	101
567	20240625	102000	1518984940	8690	8660	8690	8660	213
568	20240625	101900	1517139760	8650	8660	8660	8650	2199
569	20240625	101800	1498102740	8660	8680	8680	8660	4987
570	20240625	101700	1454859330	8680	8680	8680	8680	470
571	20240625	101600	1450779730	8670	8730	8740	8670	9262
572	20240625	101500	1370222710	8730	8730	8730	8730	0
573	20240625	101400	1370222710	8730	8720	8730	8720	321
574	20240625	101300	1367421090	8740	8740	8740	8740	28
575	20240625	101200	1367176370	8720	8720	8720	8720	84
576	20240625	101100	1366443890	8720	8730	8730	8720	570
577	20240625	101000	1361472820	8760	8740	8760	8740	1465
578	20240625	100900	1348668280	8740	8740	8740	8740	252
579	20240625	100800	1346465800	8730	8720	8730	8720	490
580	20240625	100700	1342191580	8720	8710	8720	8710	61
581	20240625	100600	1341660170	8710	8710	8720	8700	4004
582	20240625	100500	1306803620	8710	8720	8720	8710	2488
583	20240625	100400	1285133070	8720	8730	8730	8710	1004
584	20240625	100300	1276378110	8730	8730	8730	8720	231
585	20240625	100200	1274361720	8740	8730	8740	8730	338
586	20240625	100100	1271410750	8730	8720	8730	8720	455
587	20240625	100000	1267442740	8720	8720	8720	8720	118
588	20240625	095900	1266413780	8720	8750	8750	8720	2859
589	20240625	095800	1241449870	8750	8770	8770	8740	719
590	20240625	095700	1235159030	8760	8800	8800	8760	30
591	20240625	095600	1234895110	8800	8750	8800	8750	12
592	20240625	095500	1234790060	8750	8750	8750	8750	110
593	20240625	095400	1233827560	8750	8780	8780	8750	430
594	20240625	095300	1230063740	8790	8790	8790	8790	0
595	20240625	095200	1230063740	8790	8790	8790	8790	48
596	20240625	095100	1229641820	8800	8840	8840	8800	1089
597	20240625	095000	1220037600	8830	8840	8870	8830	129
598	20240625	094900	1218897510	8830	8840	8840	8830	295
599	20240625	094800	1216290280	8830	8830	8830	8830	661
600	20240625	094700	1210453650	8830	8810	8830	8810	468
601	20240625	094600	1206328500	8810	8790	8810	8790	355
602	20240625	094500	1203205150	8790	8780	8790	8780	139
603	20240625	094400	1201984710	8790	8810	8810	8790	921
604	20240625	094300	1193884020	8800	8810	8820	8790	53
605	20240625	094200	1193417280	8800	8750	8800	8750	656
606	20240625	094100	1187653000	8750	8750	8790	8750	316
607	20240625	094000	1184887450	8750	8770	8780	8750	2029
608	20240625	093900	1167122610	8760	8730	8760	8730	973
609	20240625	093800	1158607900	8730	8720	8730	8720	800
610	20240625	093700	1151631070	8720	8750	8750	8710	4527
611	20240625	093600	1112133440	8750	8760	8760	8750	4609
612	20240625	093500	1071794220	8760	8770	8770	8760	708
613	20240625	093400	1065589630	8760	8780	8780	8760	1884
614	20240625	093300	1049061270	8790	8800	8800	8790	1073
615	20240625	093200	1039622730	8800	8790	8800	8790	23
616	20240625	093100	1039420550	8780	8780	8780	8770	83
617	20240625	093000	1038691860	8780	8790	8790	8780	938
618	20240625	092900	1030453390	8800	8780	8800	8780	394
619	20240625	092800	1026993750	8800	8790	8800	8760	2277
620	20240625	092700	1006992940	8760	8800	8810	8760	2132
621	20240625	092600	988264910	8790	8790	8800	8780	1691
622	20240625	092500	973402100	8800	8780	8800	8770	2295
623	20240625	092400	953266120	8770	8800	8830	8770	2780
624	20240625	092300	928840720	8800	8830	8830	8790	4330
625	20240625	092200	890706210	8840	8830	8840	8820	411
626	20240625	092100	887077470	8830	8820	8830	8820	845
627	20240625	092000	879618730	8820	8880	8880	8820	2033
628	20240625	091900	861621360	8870	8860	8870	8860	946
629	20240625	091800	853231910	8860	8840	8870	8840	787
630	20240625	091700	846269540	8840	8830	8840	8830	1953
631	20240625	091600	829018500	8830	8890	8900	8830	11603
632	20240625	091500	726252890	8900	8930	8930	8900	846
633	20240625	091400	718716410	8890	8900	8900	8880	1374
634	20240625	091300	706509950	8880	8880	8910	8880	2162
635	20240625	091200	687286090	8880	8930	8940	8860	4009
636	20240625	091100	651600400	8930	8970	8980	8930	10362
637	20240625	091000	558812920	8980	9000	9000	8970	3485
638	20240625	090900	527524640	9000	9010	9040	9000	3770
639	20240625	090800	493544400	9000	9010	9010	8970	3964
640	20240625	090700	457944420	8980	8970	8980	8970	85
641	20240625	090600	457181260	8970	9000	9000	8970	2067
642	20240625	090500	438615670	9000	8970	9030	8970	2148
643	20240625	090400	419304550	8960	8920	8960	8910	7767
644	20240625	090300	349852490	8910	8870	8920	8860	6656
645	20240625	090200	290775530	8910	8910	8920	8860	7509
646	20240625	090100	223984810	8890	8860	8900	8800	12744
647	20240625	090000	111174820	8830	8950	8950	8810	11895