KissMeData/065450/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194100	4507914685	5040	5040	5040	5040	13410
3	20240613	194000	4507914685	5040	5040	5040	5040	0
4	20240613	193900	4507914685	5040	5040	5040	5040	0
5	20240613	193800	4507914685	5040	5040	5040	5040	0
6	20240613	193700	4507914685	5040	5040	5040	5040	0
7	20240613	193600	4507914685	5040	5040	5040	5040	0
8	20240613	193500	4507914685	5040	5040	5040	5040	0
9	20240613	193400	4507914685	5040	5040	5040	5040	0
10	20240613	193300	4507914685	5040	5040	5040	5040	0
11	20240613	193200	4507914685	5040	5040	5040	5040	0
12	20240613	193100	4507914685	5040	5040	5040	5040	0
13	20240613	193000	4507914685	5040	5040	5040	5040	0
14	20240613	192900	4507914685	5040	5040	5040	5040	0
15	20240613	192800	4507914685	5040	5040	5040	5040	0
16	20240613	192700	4507914685	5040	5040	5040	5040	0
17	20240613	192600	4507914685	5040	5040	5040	5040	0
18	20240613	192500	4507914685	5040	5040	5040	5040	0
19	20240613	192400	4507914685	5040	5040	5040	5040	0
20	20240613	192300	4507914685	5040	5040	5040	5040	0
21	20240613	192200	4507914685	5040	5040	5040	5040	0
22	20240613	192100	4507914685	5040	5040	5040	5040	0
23	20240613	192000	4507914685	5040	5040	5040	5040	0
24	20240613	191900	4507914685	5040	5040	5040	5040	0
25	20240613	191800	4507914685	5040	5040	5040	5040	0
26	20240613	191700	4507914685	5040	5040	5040	5040	0
27	20240613	191600	4507914685	5040	5040	5040	5040	0
28	20240613	191500	4507914685	5040	5040	5040	5040	0
29	20240613	191400	4507914685	5040	5040	5040	5040	0
30	20240613	191300	4507914685	5040	5040	5040	5040	0
31	20240613	191200	4507914685	5040	5040	5040	5040	0
32	20240613	191100	4507914685	5040	5040	5040	5040	13410
33	20240613	191000	4507914685	5040	5040	5040	5040	0
34	20240613	190900	4507914685	5040	5040	5040	5040	0
35	20240613	190800	4507914685	5040	5040	5040	5040	0
36	20240613	190700	4507914685	5040	5040	5040	5040	0
37	20240613	190600	4507914685	5040	5040	5040	5040	0
38	20240613	190500	4507914685	5040	5040	5040	5040	0
39	20240613	190400	4507914685	5040	5040	5040	5040	0
40	20240613	190300	4507914685	5040	5040	5040	5040	0
41	20240613	190200	4507914685	5040	5040	5040	5040	0
42	20240613	190100	4507914685	5040	5040	5040	5040	0
43	20240613	190000	4507914685	5040	5040	5040	5040	0
44	20240613	185900	4507914685	5040	5040	5040	5040	0
45	20240613	185800	4507914685	5040	5040	5040	5040	0
46	20240613	185700	4507914685	5040	5040	5040	5040	0
47	20240613	185600	4507914685	5040	5040	5040	5040	0
48	20240613	185500	4507914685	5040	5040	5040	5040	0
49	20240613	185400	4507914685	5040	5040	5040	5040	0
50	20240613	185300	4507914685	5040	5040	5040	5040	0
51	20240613	185200	4507914685	5040	5040	5040	5040	0
52	20240613	185100	4507914685	5040	5040	5040	5040	0
53	20240613	185000	4507914685	5040	5040	5040	5040	0
54	20240613	184900	4507914685	5040	5040	5040	5040	0
55	20240613	184800	4507914685	5040	5040	5040	5040	0
56	20240613	184700	4507914685	5040	5040	5040	5040	0
57	20240613	184600	4507914685	5040	5040	5040	5040	0
58	20240613	184500	4507914685	5040	5040	5040	5040	0
59	20240613	184400	4507914685	5040	5040	5040	5040	0
60	20240613	184300	4507914685	5040	5040	5040	5040	0
61	20240613	184200	4507914685	5040	5040	5040	5040	0
62	20240613	184100	4507914685	5040	5040	5040	5040	13410
63	20240613	184000	4507914685	5040	5040	5040	5040	0
64	20240613	183900	4507914685	5040	5040	5040	5040	0
65	20240613	183800	4507914685	5040	5040	5040	5040	0
66	20240613	183700	4507914685	5040	5040	5040	5040	0
67	20240613	183600	4507914685	5040	5040	5040	5040	0
68	20240613	183500	4507914685	5040	5040	5040	5040	0
69	20240613	183400	4507914685	5040	5040	5040	5040	0
70	20240613	183300	4507914685	5040	5040	5040	5040	0
71	20240613	183200	4507914685	5040	5040	5040	5040	0
72	20240613	183100	4507914685	5040	5040	5040	5040	0
73	20240613	183000	4507914685	5040	5040	5040	5040	0
74	20240613	182900	4507914685	5040	5040	5040	5040	0
75	20240613	182800	4507914685	5040	5040	5040	5040	0
76	20240613	182700	4507914685	5040	5040	5040	5040	0
77	20240613	182600	4507914685	5040	5040	5040	5040	0
78	20240613	182500	4507914685	5040	5040	5040	5040	0
79	20240613	182400	4507914685	5040	5040	5040	5040	0
80	20240613	182300	4507914685	5040	5040	5040	5040	0
81	20240613	182200	4507914685	5040	5040	5040	5040	0
82	20240613	182100	4507914685	5040	5040	5040	5040	0
83	20240613	182000	4507914685	5040	5040	5040	5040	0
84	20240613	181900	4507914685	5040	5040	5040	5040	0
85	20240613	181800	4507914685	5040	5040	5040	5040	0
86	20240613	181700	4507914685	5040	5040	5040	5040	0
87	20240613	181600	4507914685	5040	5040	5040	5040	0
88	20240613	181500	4507914685	5040	5040	5040	5040	0
89	20240613	181400	4507914685	5040	5040	5040	5040	0
90	20240613	181300	4507914685	5040	5040	5040	5040	0
91	20240613	181200	4507914685	5040	5040	5040	5040	0
92	20240613	181100	4507914685	5040	5040	5040	5040	13410
93	20240613	181000	4507914685	5040	5040	5040	5040	0
94	20240613	180900	4507914685	5040	5040	5040	5040	0
95	20240613	180800	4507914685	5040	5040	5040	5040	0
96	20240613	180700	4507914685	5040	5040	5040	5040	0
97	20240613	180600	4507914685	5040	5040	5040	5040	0
98	20240613	180500	4507914685	5040	5040	5040	5040	0
99	20240613	180400	4507914685	5040	5040	5040	5040	0
100	20240613	180300	4507914685	5040	5040	5040	5040	0
101	20240613	180200	4507914685	5040	5040	5040	5040	0
102	20240613	180100	4507914685	5040	5040	5040	5040	0
103	20240613	180000	4507914685	5040	5040	5040	5040	0
104	20240613	175900	4507914685	5040	5040	5040	5040	0
105	20240613	175800	4507914685	5040	5040	5040	5040	0
106	20240613	175700	4507914685	5040	5040	5040	5040	0
107	20240613	175600	4507914685	5040	5040	5040	5040	0
108	20240613	175500	4507914685	5040	5040	5040	5040	0
109	20240613	175400	4507914685	5040	5040	5040	5040	0
110	20240613	175300	4507914685	5040	5040	5040	5040	0
111	20240613	175200	4507914685	5040	5040	5040	5040	0
112	20240613	175100	4507914685	5040	5040	5040	5040	0
113	20240613	175000	4507914685	5040	5040	5040	5040	0
114	20240613	174900	4507914685	5040	5040	5040	5040	0
115	20240613	174800	4507914685	5040	5040	5040	5040	0
116	20240613	174700	4507914685	5040	5040	5040	5040	0
117	20240613	174600	4507914685	5040	5040	5040	5040	0
118	20240613	174500	4507914685	5040	5040	5040	5040	0
119	20240613	174400	4507914685	5040	5040	5040	5040	0
120	20240613	174300	4507914685	5040	5040	5040	5040	0
121	20240613	174200	4507914685	5040	5040	5040	5040	0
122	20240613	174100	4507914685	5040	5040	5040	5040	13410
123	20240613	174000	4507914685	5040	5040	5040	5040	0
124	20240613	173900	4507914685	5040	5040	5040	5040	0
125	20240613	173800	4507914685	5040	5040	5040	5040	0
126	20240613	173700	4507914685	5040	5040	5040	5040	0
127	20240613	173600	4507914685	5040	5040	5040	5040	0
128	20240613	173500	4507914685	5040	5040	5040	5040	0
129	20240613	173400	4507914685	5040	5040	5040	5040	0
130	20240613	173300	4507914685	5040	5040	5040	5040	0
131	20240613	173200	4507914685	5040	5040	5040	5040	0
132	20240613	173100	4507914685	5040	5040	5040	5040	0
133	20240613	173000	4507914685	5040	5040	5040	5040	0
134	20240613	172900	4507914685	5040	5040	5040	5040	0
135	20240613	172800	4507914685	5040	5040	5040	5040	0
136	20240613	172700	4507914685	5040	5040	5040	5040	0
137	20240613	172600	4507914685	5040	5040	5040	5040	0
138	20240613	172500	4507914685	5040	5040	5040	5040	0
139	20240613	172400	4507914685	5040	5040	5040	5040	0
140	20240613	172300	4507914685	5040	5040	5040	5040	0
141	20240613	172200	4507914685	5040	5040	5040	5040	0
142	20240613	172100	4507914685	5040	5040	5040	5040	0
143	20240613	172000	4507914685	5040	5040	5040	5040	0
144	20240613	171900	4507914685	5040	5040	5040	5040	0
145	20240613	171800	4507914685	5040	5040	5040	5040	0
146	20240613	171700	4507914685	5040	5040	5040	5040	0
147	20240613	171600	4507914685	5040	5040	5040	5040	0
148	20240613	171500	4507914685	5040	5040	5040	5040	0
149	20240613	171400	4507914685	5040	5040	5040	5040	0
150	20240613	171300	4507914685	5040	5040	5040	5040	0
151	20240613	171200	4507914685	5040	5040	5040	5040	0
152	20240613	171100	4507914685	5040	5040	5040	5040	13410
153	20240613	171000	4507914685	5040	5040	5040	5040	0
154	20240613	170900	4507914685	5040	5040	5040	5040	0
155	20240613	170800	4507914685	5040	5040	5040	5040	0
156	20240613	170700	4507914685	5040	5040	5040	5040	0
157	20240613	170600	4507914685	5040	5040	5040	5040	0
158	20240613	170500	4507914685	5040	5040	5040	5040	0
159	20240613	170400	4507914685	5040	5040	5040	5040	0
160	20240613	170300	4507914685	5040	5040	5040	5040	0
161	20240613	170200	4507914685	5040	5040	5040	5040	0
162	20240613	170100	4507914685	5040	5040	5040	5040	0
163	20240613	170000	4507914685	5040	5040	5040	5040	0
164	20240613	165900	4507914685	5040	5040	5040	5040	0
165	20240613	165800	4507914685	5040	5040	5040	5040	0
166	20240613	165700	4507914685	5040	5040	5040	5040	0
167	20240613	165600	4507914685	5040	5040	5040	5040	0
168	20240613	165500	4507914685	5040	5040	5040	5040	0
169	20240613	165400	4507914685	5040	5040	5040	5040	0
170	20240613	165300	4507914685	5040	5040	5040	5040	0
171	20240613	165200	4507914685	5040	5040	5040	5040	0
172	20240613	165100	4507914685	5040	5040	5040	5040	0
173	20240613	165000	4507914685	5040	5040	5040	5040	0
174	20240613	164900	4507914685	5040	5040	5040	5040	0
175	20240613	164800	4507914685	5040	5040	5040	5040	0
176	20240613	164700	4507914685	5040	5040	5040	5040	0
177	20240613	164600	4507914685	5040	5040	5040	5040	0
178	20240613	164500	4507914685	5040	5040	5040	5040	0
179	20240613	164400	4507914685	5040	5040	5040	5040	0
180	20240613	164300	4507914685	5040	5040	5040	5040	0
181	20240613	164200	4507914685	5040	5040	5040	5040	0
182	20240613	164100	4507914685	5040	5040	5040	5040	13410
183	20240613	164000	4507914685	5040	5040	5040	5040	0
184	20240613	163900	4507914685	5040	5040	5040	5040	0
185	20240613	163800	4507914685	5040	5040	5040	5040	0
186	20240613	163700	4507914685	5040	5040	5040	5040	0
187	20240613	163600	4507914685	5040	5040	5040	5040	0
188	20240613	163500	4507914685	5040	5040	5040	5040	0
189	20240613	163400	4507914685	5040	5040	5040	5040	0
190	20240613	163300	4507914685	5040	5040	5040	5040	0
191	20240613	163200	4507914685	5040	5040	5040	5040	0
192	20240613	163100	4507914685	5040	5040	5040	5040	0
193	20240613	163000	4507914685	5040	5040	5040	5040	0
194	20240613	162900	4507914685	5040	5040	5040	5040	0
195	20240613	162800	4507914685	5040	5040	5040	5040	0
196	20240613	162700	4507914685	5040	5040	5040	5040	0
197	20240613	162600	4507914685	5040	5040	5040	5040	0
198	20240613	162500	4507914685	5040	5040	5040	5040	0
199	20240613	162400	4507914685	5040	5040	5040	5040	0
200	20240613	162300	4507914685	5040	5040	5040	5040	0
201	20240613	162200	4507914685	5040	5040	5040	5040	0
202	20240613	162100	4507914685	5040	5040	5040	5040	0
203	20240613	162000	4507914685	5040	5040	5040	5040	0
204	20240613	161900	4507914685	5040	5040	5040	5040	0
205	20240613	161800	4507914685	5040	5040	5040	5040	0
206	20240613	161700	4507914685	5040	5040	5040	5040	0
207	20240613	161600	4507914685	5040	5040	5040	5040	0
208	20240613	161500	4507914685	5040	5040	5040	5040	0
209	20240613	161400	4507914685	5040	5040	5040	5040	0
210	20240613	161300	4507914685	5040	5040	5040	5040	0
211	20240613	161200	4507914685	5040	5040	5040	5040	0
212	20240613	161100	4507914685	5040	5040	5040	5040	13410
213	20240613	161000	4507914685	5040	5040	5040	5040	0
214	20240613	160900	4507914685	5040	5040	5040	5040	0
215	20240613	160800	4507914685	5040	5040	5040	5040	0
216	20240613	160700	4507914685	5040	5040	5040	5040	0
217	20240613	160600	4507914685	5040	5040	5040	5040	0
218	20240613	160500	4507914685	5040	5040	5040	5040	0
219	20240613	160400	4507914685	5040	5040	5040	5040	0
220	20240613	160300	4507914685	5040	5040	5040	5040	0
221	20240613	160200	4507914685	5040	5040	5040	5040	0
222	20240613	160100	4507914685	5040	5040	5040	5040	0
223	20240613	160000	4507914685	5040	5040	5040	5040	0
224	20240613	155900	4507914685	5040	5040	5040	5040	0
225	20240613	155800	4507914685	5040	5040	5040	5040	0
226	20240613	155700	4507914685	5040	5040	5040	5040	0
227	20240613	155600	4507914685	5040	5040	5040	5040	0
228	20240613	155500	4507914685	5040	5040	5040	5040	0
229	20240613	155400	4507914685	5040	5040	5040	5040	0
230	20240613	155300	4507914685	5040	5040	5040	5040	0
231	20240613	155200	4507914685	5040	5040	5040	5040	0
232	20240613	155100	4507914685	5040	5040	5040	5040	0
233	20240613	155000	4507914685	5040	5040	5040	5040	0
234	20240613	154900	4507914685	5040	5040	5040	5040	0
235	20240613	154800	4507914685	5040	5040	5040	5040	0
236	20240613	154700	4507914685	5040	5040	5040	5040	0
237	20240613	154600	4507914685	5040	5040	5040	5040	0
238	20240613	154500	4507914685	5040	5040	5040	5040	0
239	20240613	154400	4507914685	5040	5040	5040	5040	0
240	20240613	154300	4507914685	5040	5040	5040	5040	0
241	20240613	154200	4507914685	5040	5040	5040	5040	0
242	20240613	154100	4507914685	5040	5040	5040	5040	13410
243	20240613	154000	4507914685	5040	5040	5040	5040	0
244	20240613	153900	4507914685	5040	5040	5040	5040	0
245	20240613	153800	4507914685	5040	5040	5040	5040	0
246	20240613	153700	4507914685	5040	5040	5040	5040	0
247	20240613	153600	4507914685	5040	5040	5040	5040	0
248	20240613	153500	4507914685	5040	5040	5040	5040	0
249	20240613	153400	4507914685	5040	5040	5040	5040	0
250	20240613	153300	4507914685	5040	5040	5040	5040	0
251	20240613	153200	4507914685	5040	5040	5040	5040	0
252	20240613	153100	4507914685	5040	5040	5040	5040	0
253	20240613	153000	4507914685	5040	5040	5040	5040	13410
254	20240613	152900	4440328285	5050	5050	5050	5050	0
255	20240613	152800	4440328285	5050	5050	5050	5050	0
256	20240613	152700	4440328285	5050	5050	5050	5050	0
257	20240613	152600	4440328285	5050	5050	5050	5050	0
258	20240613	152500	4440328285	5050	5050	5050	5050	0
259	20240613	152400	4440328285	5050	5050	5050	5050	0
260	20240613	152300	4440328285	5050	5050	5050	5050	0
261	20240613	152200	4440328285	5050	5050	5050	5050	0
262	20240613	152100	4440328285	5050	5050	5050	5050	0
263	20240613	152000	4440328285	5050	5050	5050	5050	0
264	20240613	151900	4440328285	5050	5030	5050	5030	2057
265	20240613	151800	4429973665	5030	5050	5050	5020	5102
266	20240613	151700	4404344075	5050	5040	5050	5040	1082
267	20240613	151600	4398890775	5040	5050	5050	5040	7662
268	20240613	151500	4360218435	5040	5040	5050	5040	1159
269	20240613	151400	4354375495	5040	5040	5050	5040	8523
270	20240613	151300	4311396385	5030	5020	5030	5020	987
271	20240613	151200	4306432665	5030	5030	5030	5020	11
272	20240613	151100	4306377345	5020	5020	5020	5020	2649
273	20240613	151000	4293079365	5020	5030	5040	5020	14226
274	20240613	150900	4221649405	5040	5040	5050	5040	4512
275	20240613	150800	4198908535	5040	5040	5040	5030	6074
276	20240613	150700	4168311745	5040	5040	5040	5040	1592
277	20240613	150600	4160288065	5010	5020	5030	5010	19755
278	20240613	150500	4061124365	5020	5020	5020	5020	1852
279	20240613	150400	4051827325	5010	5010	5030	5010	964
280	20240613	150300	4046994875	5020	5030	5030	5020	4052
281	20240613	150200	4026645675	5020	5020	5030	5010	5282
282	20240613	150100	4000130115	5020	5020	5020	5020	100
283	20240613	150000	3999628115	5020	5020	5030	5020	771
284	20240613	145900	3995756445	5030	5030	5030	5030	4
285	20240613	145800	3995736325	5030	5030	5030	5020	4616
286	20240613	145700	3972541925	5030	5030	5030	5030	661
287	20240613	145600	3969217095	5030	5020	5030	5020	64
288	20240613	145500	3968895595	5020	5020	5030	5020	252
289	20240613	145400	3967628145	5030	5030	5030	5030	1014
290	20240613	145300	3962527725	5020	5030	5030	5020	931
291	20240613	145200	3957850355	5030	5020	5030	5020	988
292	20240613	145100	3952887975	5020	5030	5030	5020	352
293	20240613	145000	3951119615	5030	5030	5030	5030	7112
294	20240613	144900	3915346255	5040	5040	5040	5030	541
295	20240613	144800	3912619625	5040	5040	5040	5040	1787
296	20240613	144700	3903613145	5040	5040	5050	5040	1261
297	20240613	144600	3897257695	5040	5040	5050	5030	648
298	20240613	144500	3893991065	5040	5040	5040	5030	1085
299	20240613	144400	3888526525	5040	5040	5050	5030	1866
300	20240613	144300	3879123175	5040	5030	5040	5030	4649
301	20240613	144200	3855692815	5040	5030	5040	5030	52
302	20240613	144100	3855430955	5040	5040	5040	5040	1002
303	20240613	144000	3850380875	5030	5040	5040	5030	273
304	20240613	143900	3849006955	5040	5040	5040	5030	693
305	20240613	143800	3845514735	5030	5030	5030	5030	192
306	20240613	143700	3844548975	5030	5030	5030	5030	204
307	20240613	143600	3843522855	5030	5030	5030	5030	2513
308	20240613	143500	3830882465	5020	5020	5020	5020	0
309	20240613	143400	3830882465	5020	5020	5030	5020	9
310	20240613	143300	3830837275	5020	5010	5020	5010	1008
311	20240613	143200	3825787115	5020	5030	5030	5020	1090
312	20240613	143100	3820315215	5030	5030	5030	5030	5
313	20240613	143000	3820290065	5030	5020	5030	5020	501
314	20240613	142900	3817775035	5030	5030	5030	5030	11
315	20240613	142800	3817719705	5020	5030	5030	5020	598
316	20240613	142700	3814717375	5030	5030	5030	5020	256
317	20240613	142600	3813430165	5030	5030	5030	5030	45
318	20240613	142500	3813203815	5030	5040	5040	5020	881
319	20240613	142400	3808779975	5030	5020	5030	5020	2111
320	20240613	142300	3798166795	5030	5030	5030	5030	286
321	20240613	142200	3796728215	5030	5030	5030	5020	200
322	20240613	142100	3795722225	5020	5030	5030	5020	51
323	20240613	142000	3795466195	5010	5020	5020	5010	2990
324	20240613	141900	3780456435	5010	5010	5010	5010	2940
325	20240613	141800	3765727035	5020	5010	5020	5010	41
326	20240613	141700	3765521515	5010	5010	5010	5010	1300
327	20240613	141600	3759008515	5020	5020	5020	5020	230
328	20240613	141500	3757853915	5010	5020	5020	5010	9052
329	20240613	141400	3712502795	5030	5030	5030	5020	261
330	20240613	141300	3711191965	5020	5030	5030	5020	1437
331	20240613	141200	3703977775	5030	5030	5030	5020	2111
332	20240613	141100	3693360545	5020	5020	5020	5020	0
333	20240613	141000	3693360545	5020	5030	5030	5020	215
334	20240613	140900	3692281095	5020	5030	5030	5020	2974
335	20240613	140800	3677322755	5030	5020	5030	5020	1053
336	20240613	140700	3672035675	5020	5020	5020	5020	1005
337	20240613	140600	3666990575	5020	5020	5020	5020	10
338	20240613	140500	3666940375	5020	5020	5020	5020	1810
339	20240613	140400	3657854175	5020	5010	5020	5010	1258
340	20240613	140300	3651551015	5030	5020	5030	5020	1734
341	20240613	140200	3642845615	5030	5020	5030	5020	1092
342	20240613	140100	3637363455	5020	5020	5020	5020	747
343	20240613	140000	3633613515	5020	5020	5020	5020	11
344	20240613	135900	3633558295	5010	5010	5010	5000	607
345	20240613	135800	3630518445	5020	5010	5020	5010	179
346	20240613	135700	3629620005	5020	5020	5020	5010	23
347	20240613	135600	3629504655	5010	5010	5020	5010	1573
348	20240613	135500	3621623815	5010	5010	5010	5010	703
349	20240613	135400	3618101785	5020	5010	5020	5010	1482
350	20240613	135300	3610666525	5010	5010	5010	5010	11
351	20240613	135200	3610611415	5010	4995	5010	4995	4485
352	20240613	135100	3588143215	5000	5010	5010	5000	3126
353	20240613	135000	3572513145	5000	5010	5010	5000	903
354	20240613	134900	3567997425	5000	5010	5020	5000	9731
355	20240613	134800	3519243025	5020	5020	5020	5010	1033
356	20240613	134700	3514067365	5010	5010	5010	5010	223
357	20240613	134600	3512950135	5020	5020	5020	5020	20
358	20240613	134500	3512849735	5010	5010	5010	5010	196
359	20240613	134400	3511867775	5020	5020	5020	5020	10
360	20240613	134300	3511817575	5020	5010	5020	5010	131
361	20240613	134200	3511160625	5020	5020	5020	5020	0
362	20240613	134100	3511160625	5020	5020	5020	5020	1
363	20240613	134000	3511155605	5020	5020	5020	5020	223
364	20240613	133900	3510036145	5020	5020	5020	5020	130
365	20240613	133800	3509383545	5010	5020	5020	5010	110
366	20240613	133700	3508831445	5020	5030	5030	5020	342
367	20240613	133600	3507113605	5030	5030	5030	5020	90
368	20240613	133500	3506661585	5020	5020	5020	5020	1373
369	20240613	133400	3499769125	5010	5000	5010	5000	2382
370	20240613	133300	3487842585	5010	5000	5010	5000	1551
371	20240613	133200	3480087575	5000	5010	5010	5000	701
372	20240613	133100	3476582565	5010	5000	5010	5000	73
373	20240613	133000	3476216945	5010	5010	5010	5000	302
374	20240613	132900	3474703945	5010	5000	5010	5000	1473
375	20240613	132800	3467335215	4995	5010	5010	4995	6071
376	20240613	132700	3436986350	5010	5020	5020	5010	529
377	20240613	132600	3434335890	5010	5010	5020	5010	205
378	20240613	132500	3433308730	5010	5000	5010	5000	2578
379	20240613	132400	3420413730	5010	5010	5010	5000	1182
380	20240613	132300	3414494300	5020	5020	5020	5020	6
381	20240613	132200	3414464180	5010	5010	5010	5010	2
382	20240613	132100	3414454160	5030	5020	5030	5020	2562
383	20240613	132000	3401592870	5020	5010	5020	5010	326
384	20240613	131900	3399959600	5000	5000	5000	5000	60
385	20240613	131800	3399659600	5000	5000	5000	5000	0
386	20240613	131700	3399659600	5000	5000	5000	5000	6
387	20240613	131600	3399629600	5000	5000	5000	5000	150
388	20240613	131500	3398879600	5010	5000	5010	5000	840
389	20240613	131400	3394679590	5000	5000	5000	5000	500
390	20240613	131300	3392179590	5010	5010	5010	5000	3255
391	20240613	131200	3375900950	5010	5010	5010	5000	886
392	20240613	131100	3371462590	5010	5010	5010	5010	3138
393	20240613	131000	3355741210	5010	5010	5010	5010	605
394	20240613	130900	3352710160	5020	5010	5020	5010	3302
395	20240613	130800	3336167040	5020	5010	5020	5010	348
396	20240613	130700	3334423410	5020	5020	5030	5020	1715
397	20240613	130600	3325813740	5020	5020	5020	5020	2221
398	20240613	130500	3314664320	5020	5010	5020	5010	385
399	20240613	130400	3312735250	5020	5010	5020	5010	302
400	20240613	130300	3311222220	5010	5010	5010	5010	60
401	20240613	130200	3310921620	5020	5020	5020	5020	0
402	20240613	130100	3310921620	5020	5010	5020	5010	4
403	20240613	130000	3310901570	5010	5010	5010	5010	2950
404	20240613	125900	3296122070	5010	5010	5010	5010	211
405	20240613	125800	3295064960	5010	5020	5020	5010	185
406	20240613	125700	3294137730	5020	5010	5020	5010	83
407	20240613	125600	3293721860	5010	5010	5010	5010	265
408	20240613	125500	3292394210	5020	5020	5020	5020	0
409	20240613	125400	3292394210	5020	5020	5020	5020	30
410	20240613	125300	3292243610	5020	5010	5020	5010	391
411	20240613	125200	3290284590	5010	5010	5010	5010	20
412	20240613	125100	3290184390	5020	5020	5020	5010	542
413	20240613	125000	3287468810	5020	5010	5020	5010	588
414	20240613	124900	3284522730	5020	5020	5020	5010	139
415	20240613	124800	3283825950	5010	5020	5020	5010	34
416	20240613	124700	3283655570	5010	5020	5020	5010	1726
417	20240613	124600	3275007140	5010	5020	5020	5010	498
418	20240613	124500	3272507530	5020	5020	5020	5020	321
419	20240613	124400	3270896110	5010	5020	5020	5010	3132
420	20240613	124300	3255203790	5020	5020	5020	5020	11
421	20240613	124200	3255148570	5010	5010	5010	5010	0
422	20240613	124100	3255148570	5010	5010	5020	5000	1105
423	20240613	124000	3249612540	5010	5010	5020	5010	202
424	20240613	123900	3248600410	5010	5010	5020	5010	1150
425	20240613	123800	3242838800	5010	5020	5020	5010	304
426	20240613	123700	3241315750	5020	5020	5020	5020	17
427	20240613	123600	3241230410	5010	5010	5010	5010	1
428	20240613	123500	3241225400	5010	5010	5010	5010	4002
429	20240613	123400	3221175380	5020	5010	5020	5010	533
430	20240613	123300	3218504720	5020	5020	5020	5010	7
431	20240613	123200	3218469590	5020	5020	5020	5000	2983
432	20240613	123100	3203549220	5020	5020	5020	5020	0
433	20240613	123000	3203549220	5020	5020	5020	5020	60
434	20240613	122900	3203248020	5020	5010	5020	5010	548
435	20240613	122800	3200502410	5000	5010	5010	5000	3770
436	20240613	122700	3181648530	5010	5010	5010	5010	200
437	20240613	122600	3180646530	5020	5010	5020	5010	167
438	20240613	122500	3179809590	5010	5010	5020	5010	623
439	20240613	122400	3176687970	5020	5020	5020	5020	92
440	20240613	122300	3176226130	5020	5020	5020	5020	20
441	20240613	122200	3176125730	5010	5010	5010	5000	3207
442	20240613	122100	3160084720	5010	5020	5020	5000	2284
443	20240613	122000	3148649170	5020	5020	5030	5020	3536
444	20240613	121900	3130896710	5020	5030	5030	5020	362
445	20240613	121800	3129077580	5030	5030	5030	5030	100
446	20240613	121700	3128574580	5010	5020	5020	5010	2100
447	20240613	121600	3118047250	5020	5030	5030	5020	3
448	20240613	121500	3118032170	5030	5030	5030	5020	12
449	20240613	121400	3117971820	5030	5030	5030	5030	0
450	20240613	121300	3117971820	5030	5030	5030	5030	164
451	20240613	121200	3117146900	5030	5030	5030	5030	685
452	20240613	121100	3113701350	5030	5020	5030	5020	1545
453	20240613	121000	3105943350	5030	5020	5030	5020	843
454	20240613	120900	3101708060	5030	5030	5030	5030	1796
455	20240613	120800	3092674180	5030	5030	5030	5030	76
456	20240613	120700	3092291900	5020	5020	5020	5020	498
457	20240613	120600	3089791940	5020	5030	5030	5020	401
458	20240613	120500	3087775990	5020	5030	5030	5020	131
459	20240613	120400	3087117660	5020	5020	5020	5020	994
460	20240613	120300	3082127780	5030	5030	5030	5030	0
461	20240613	120200	3082127780	5030	5010	5030	5010	335
462	20240613	120100	3080446100	5010	5020	5020	5010	34
463	20240613	120000	3080275530	5020	5020	5020	5020	3
464	20240613	115900	3080260470	5020	5020	5020	5010	61
465	20240613	115800	3079954840	5020	5020	5020	5020	111
466	20240613	115700	3079397620	5020	5020	5020	5020	10
467	20240613	115600	3079347420	5020	5020	5020	5020	1552
468	20240613	115500	3071556380	5020	5010	5020	5010	619
469	20240613	115400	3068453080	5010	5010	5020	5000	959
470	20240613	115300	3063648490	5010	5020	5020	5010	1056
471	20240613	115200	3058355380	5010	5020	5020	5010	24
472	20240613	115100	3058234920	5010	5010	5020	5010	965
473	20240613	115000	3053400160	5010	5010	5020	4995	1822
474	20240613	114900	3044293285	5020	5000	5020	5000	349
475	20240613	114800	3042543335	5000	5010	5020	4995	1505
476	20240613	114700	3035017985	5010	5010	5010	5010	3
477	20240613	114600	3035002955	5010	5020	5020	5000	1089
478	20240613	114500	3029553315	5020	5020	5020	5010	1929
479	20240613	114400	3019888795	5020	5010	5020	5010	506
480	20240613	114300	3017353685	5020	5010	5020	5010	2
481	20240613	114200	3017343655	5020	5030	5030	5010	2249
482	20240613	114100	3006076115	5000	5010	5010	5000	16190
483	20240613	114000	2925084225	5010	5030	5030	5010	631
484	20240613	113900	2921922895	5010	5020	5020	5010	780
485	20240613	113800	2918007305	5020	5030	5030	5020	542
486	20240613	113700	2915281055	5020	5020	5020	5020	372
487	20240613	113600	2913413615	5020	5020	5020	5010	5004
488	20240613	113500	2888337345	5020	5020	5020	5020	201
489	20240613	113400	2887328325	5010	5030	5030	5010	542
490	20240613	113300	2884605325	5030	5020	5030	5020	2378
491	20240613	113200	2872666765	5020	5030	5030	5020	13
492	20240613	113100	2872601475	5020	5020	5030	5020	72
493	20240613	113000	2872239905	5030	5030	5030	5030	160
494	20240613	112900	2871435105	5020	5010	5030	5010	823
495	20240613	112800	2867305645	5020	5020	5020	5010	1846
496	20240613	112700	2858049475	5020	5010	5020	5010	2097
497	20240613	112600	2847530775	5010	5010	5010	5010	0
498	20240613	112500	2847530775	5010	5020	5020	5010	458
499	20240613	112400	2845231625	5020	5020	5020	5020	2644
500	20240613	112300	2831958745	5030	5040	5040	5030	3175
501	20240613	112200	2815985925	5030	5040	5040	5030	25
502	20240613	112100	2815859935	5040	5040	5040	5040	797
503	20240613	112000	2811843055	5040	5030	5040	5030	945
504	20240613	111900	2807084385	5030	5030	5030	5030	270
505	20240613	111800	2805726285	5030	5030	5030	5030	7
506	20240613	111700	2805691075	5030	5030	5030	5030	5
507	20240613	111600	2805665925	5040	5040	5040	5020	6
508	20240613	111500	2805635725	5030	5030	5030	5020	2919
509	20240613	111400	2790962355	5030	5030	5030	5030	591
510	20240613	111300	2787989625	5020	5020	5030	5020	190
511	20240613	111200	2787034025	5010	5030	5040	5010	4635
512	20240613	111100	2763738775	5030	5040	5040	5020	809
513	20240613	111000	2759667795	5020	5010	5030	5010	2184
514	20240613	110900	2748699875	5010	5030	5030	5010	890
515	20240613	110800	2744232665	5030	5040	5040	5030	1313
516	20240613	110700	2737618655	5040	5020	5040	5020	892
517	20240613	110600	2733131905	5030	5020	5030	5020	32
518	20240613	110500	2732971255	5020	5030	5030	5020	4085
519	20240613	110400	2712453795	5030	5050	5050	5020	9914
520	20240613	110300	2662582635	5030	5040	5050	5030	9176
521	20240613	110200	2616332495	5040	5040	5040	5020	8937
522	20240613	110100	2571362125	5030	5040	5040	5030	1412
523	20240613	110000	2564247275	5030	5040	5050	5030	12534
524	20240613	105900	2501091295	5040	5030	5050	5030	2249
525	20240613	105800	2489755915	5050	5040	5060	5030	21820
526	20240613	105700	2379653545	5040	5030	5040	5030	3919
527	20240613	105600	2359905485	5040	5050	5050	5030	12457
528	20240613	105500	2297156025	5040	5040	5050	5040	4874
529	20240613	105400	2272546635	5050	5040	5050	5030	11009
530	20240613	105300	2217033895	5040	5040	5040	5040	114
531	20240613	105200	2216459335	5030	5030	5030	5030	1568
532	20240613	105100	2208572295	5030	5030	5030	5030	200
533	20240613	105000	2207566295	5030	5020	5030	5020	310
534	20240613	104900	2206008095	5020	5020	5020	5020	100
535	20240613	104800	2205506095	5020	5020	5020	5020	518
536	20240613	104700	2202905735	5020	5020	5020	5020	1695
537	20240613	104600	2194396835	5010	5010	5010	5010	100
538	20240613	104500	2193895835	5010	5020	5020	5010	769
539	20240613	104400	2190040215	5020	5020	5020	5020	1096
540	20240613	104300	2184538295	5020	5020	5020	5020	3933
541	20240613	104200	2164794635	5030	5020	5030	5020	2645
542	20240613	104100	2151516675	5020	5020	5020	5020	2018
543	20240613	104000	2141386315	5020	5020	5020	5020	3005
544	20240613	103900	2126301215	5020	5020	5020	5020	251
545	20240613	103800	2125041195	5020	5020	5020	5020	1
546	20240613	103700	2125036175	5020	5020	5020	5010	3359
547	20240613	103600	2108174595	5020	5020	5020	5010	1813
548	20240613	103500	2099091365	5030	5030	5030	5020	14264
549	20240613	103400	2027469285	5030	5040	5040	5030	1854
550	20240613	103300	2018143645	5040	5030	5040	5020	4599
551	20240613	103200	1995014665	5030	5030	5040	5020	2404
552	20240613	103100	1982922415	5030	5030	5030	5030	1546
553	20240613	103000	1975146035	5030	5030	5030	5030	987
554	20240613	102900	1970181425	5030	5030	5040	5030	2333
555	20240613	102800	1958428315	5030	5040	5040	5030	2103
556	20240613	102700	1947849995	5030	5030	5040	5030	456
557	20240613	102600	1945556205	5030	5030	5040	5030	2810
558	20240613	102500	1931421075	5040	5030	5040	5030	2223
559	20240613	102400	1920236275	5030	5020	5030	5020	3479
560	20240613	102300	1902753105	5020	5010	5020	5010	5114
561	20240613	102200	1877130845	5020	5020	5020	5010	316
562	20240613	102100	1875546665	5020	5020	5020	5020	300
563	20240613	102000	1874040665	5020	5020	5020	5000	5109
564	20240613	101900	1848436975	5020	5020	5020	5020	58
565	20240613	101800	1848145815	5020	5030	5030	5020	1568
566	20240613	101700	1840274445	5020	5030	5030	5010	3429
567	20240613	101600	1823059665	5030	5030	5030	5030	168
568	20240613	101500	1822214625	5030	5020	5030	5020	4606
569	20240613	101400	1799076405	5020	5010	5020	5010	3736
570	20240613	101300	1780358785	5010	5010	5010	5000	1175
571	20240613	101200	1774475035	5010	5010	5010	5000	1167
572	20240613	101100	1768637365	5010	5010	5010	5000	4930
573	20240613	101000	1743986255	5000	5000	5010	5000	1129
574	20240613	100900	1738341105	5010	5000	5010	5000	2012
575	20240613	100800	1728280975	5010	5010	5010	4985	1933
576	20240613	100700	1718627730	4990	5000	5010	4990	13959
577	20240613	100600	1648879020	5010	5010	5010	5010	254
578	20240613	100500	1647606480	5010	5000	5010	5000	680
579	20240613	100400	1644206340	5010	5010	5010	5000	598
580	20240613	100300	1641215430	5000	5010	5010	5000	692
581	20240613	100200	1637754630	5010	5010	5010	4995	4037
582	20240613	100100	1617580360	5010	5020	5020	5010	2225
583	20240613	100000	1606432930	5010	5010	5010	5010	743
584	20240613	095900	1602710500	5010	5010	5020	4995	6830
585	20240613	095800	1568555240	5010	5010	5010	5010	515
586	20240613	095700	1565975090	5010	5020	5020	5010	677
587	20240613	095600	1562579380	5020	5020	5020	5020	135
588	20240613	095500	1561901680	5020	5010	5020	5010	7041
589	20240613	095400	1526626020	5000	5010	5010	5000	3997
590	20240613	095300	1506639660	5010	5010	5010	5000	1207
591	20240613	095200	1500603360	5000	5000	5000	5000	6077
592	20240613	095100	1470218360	5010	5000	5010	5000	315
593	20240613	095000	1468642250	4995	5000	5010	4995	1365
594	20240613	094900	1461818550	5010	5010	5010	5010	10
595	20240613	094800	1461768450	5010	4990	5010	4990	5796
596	20240613	094700	1432809770	4990	4995	4995	4990	148
597	20240613	094600	1432071145	4995	5000	5000	4995	2209
598	20240613	094500	1421036385	5000	5010	5010	5000	7301
599	20240613	094400	1384526065	5010	5010	5010	5010	47
600	20240613	094300	1384290595	5000	5010	5010	5000	1966
601	20240613	094200	1374441535	5010	5010	5010	5000	818
602	20240613	094100	1370345755	5010	5020	5020	5010	13457
603	20240613	094000	1302922185	5030	5020	5030	5020	1987
604	20240613	093900	1292947305	5020	5020	5030	5020	6831
605	20240613	093800	1258654455	5020	5020	5020	5010	7037
606	20240613	093700	1223330385	5020	5020	5020	5010	370
607	20240613	093600	1221473315	5020	5010	5020	5010	942
608	20240613	093500	1216748465	5020	5010	5020	5010	1367
609	20240613	093400	1209894625	5020	5010	5020	5010	994
610	20240613	093300	1204905045	5020	5010	5020	5010	1212
611	20240613	093200	1198832565	5010	5010	5010	5000	668
612	20240613	093100	1195487385	5000	5010	5010	5000	52
613	20240613	093000	1195227115	5000	5010	5010	5000	437
614	20240613	092900	1193039615	5010	5010	5010	5000	980
615	20240613	092800	1188135085	5000	5020	5020	5000	1458
616	20240613	092700	1180831745	5010	5020	5020	5010	1935
617	20240613	092600	1171133785	5020	5010	5020	5010	541
618	20240613	092500	1168422795	5010	5010	5010	5010	2095
619	20240613	092400	1157926845	5010	5010	5010	5000	1569
620	20240613	092300	1150068815	5000	5000	5020	5000	9529
621	20240613	092200	1102332485	5010	5010	5010	5000	791
622	20240613	092100	1098369985	5010	5010	5020	4990	15933
623	20240613	092000	1018707360	5000	5010	5010	4990	2994
624	20240613	091900	1003730275	4990	4985	5010	4980	5863
625	20240613	091800	974444185	4995	4985	4995	4975	8311
626	20240613	091700	933022580	4995	4990	4995	4985	1355
627	20240613	091600	926255360	4995	5000	5000	4965	16880
628	20240613	091500	842223020	4990	5000	5000	4990	4165
629	20240613	091400	821432315	5000	5000	5010	4990	1217
630	20240613	091300	815352095	4990	5010	5010	4990	10773
631	20240613	091200	761518715	5010	5010	5010	5000	6514
632	20240613	091100	728913585	5020	5010	5020	5010	2036
633	20240613	091000	718712365	5010	5010	5010	5000	1847
634	20240613	090900	709461125	5000	4990	5020	4990	9701
635	20240613	090800	660974655	4995	4990	4995	4980	3490
636	20240613	090700	643582580	4990	4990	4995	4985	10237
637	20240613	090600	592528955	4990	4995	4995	4980	7299
638	20240613	090500	556115340	4995	4990	4995	4990	3868
639	20240613	090400	536806245	4990	4990	4995	4985	10909
640	20240613	090300	482407195	5000	4985	5010	4975	13738
641	20240613	090200	413846300	4990	4985	4990	4965	15034
642	20240613	090100	338986140	4985	4970	4990	4950	16686
643	20240613	090000	256091845	4975	4945	4980	4935	49951