KissMeData/305090/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	211100	1556306150	9900	9900	9900	9900	5258
3	20240625	211000	1556306150	9900	9900	9900	9900	0
4	20240625	210900	1556306150	9900	9900	9900	9900	0
5	20240625	210800	1556306150	9900	9900	9900	9900	0
6	20240625	210700	1556306150	9900	9900	9900	9900	0
7	20240625	210600	1556306150	9900	9900	9900	9900	0
8	20240625	210500	1556306150	9900	9900	9900	9900	0
9	20240625	210400	1556306150	9900	9900	9900	9900	0
10	20240625	210300	1556306150	9900	9900	9900	9900	0
11	20240625	210200	1556306150	9900	9900	9900	9900	0
12	20240625	210100	1556306150	9900	9900	9900	9900	0
13	20240625	210000	1556306150	9900	9900	9900	9900	0
14	20240625	205900	1556306150	9900	9900	9900	9900	0
15	20240625	205800	1556306150	9900	9900	9900	9900	0
16	20240625	205700	1556306150	9900	9900	9900	9900	0
17	20240625	205600	1556306150	9900	9900	9900	9900	0
18	20240625	205500	1556306150	9900	9900	9900	9900	0
19	20240625	205400	1556306150	9900	9900	9900	9900	0
20	20240625	205300	1556306150	9900	9900	9900	9900	0
21	20240625	205200	1556306150	9900	9900	9900	9900	0
22	20240625	205100	1556306150	9900	9900	9900	9900	0
23	20240625	205000	1556306150	9900	9900	9900	9900	0
24	20240625	204900	1556306150	9900	9900	9900	9900	0
25	20240625	204800	1556306150	9900	9900	9900	9900	0
26	20240625	204700	1556306150	9900	9900	9900	9900	0
27	20240625	204600	1556306150	9900	9900	9900	9900	0
28	20240625	204500	1556306150	9900	9900	9900	9900	0
29	20240625	204400	1556306150	9900	9900	9900	9900	0
30	20240625	204300	1556306150	9900	9900	9900	9900	0
31	20240625	204200	1556306150	9900	9900	9900	9900	0
32	20240625	204100	1556306150	9900	9900	9900	9900	5258
33	20240625	204000	1556306150	9900	9900	9900	9900	0
34	20240625	203900	1556306150	9900	9900	9900	9900	0
35	20240625	203800	1556306150	9900	9900	9900	9900	0
36	20240625	203700	1556306150	9900	9900	9900	9900	0
37	20240625	203600	1556306150	9900	9900	9900	9900	0
38	20240625	203500	1556306150	9900	9900	9900	9900	0
39	20240625	203400	1556306150	9900	9900	9900	9900	0
40	20240625	203300	1556306150	9900	9900	9900	9900	0
41	20240625	203200	1556306150	9900	9900	9900	9900	0
42	20240625	203100	1556306150	9900	9900	9900	9900	0
43	20240625	203000	1556306150	9900	9900	9900	9900	0
44	20240625	202900	1556306150	9900	9900	9900	9900	0
45	20240625	202800	1556306150	9900	9900	9900	9900	0
46	20240625	202700	1556306150	9900	9900	9900	9900	0
47	20240625	202600	1556306150	9900	9900	9900	9900	0
48	20240625	202500	1556306150	9900	9900	9900	9900	0
49	20240625	202400	1556306150	9900	9900	9900	9900	0
50	20240625	202300	1556306150	9900	9900	9900	9900	0
51	20240625	202200	1556306150	9900	9900	9900	9900	0
52	20240625	202100	1556306150	9900	9900	9900	9900	0
53	20240625	202000	1556306150	9900	9900	9900	9900	0
54	20240625	201900	1556306150	9900	9900	9900	9900	0
55	20240625	201800	1556306150	9900	9900	9900	9900	0
56	20240625	201700	1556306150	9900	9900	9900	9900	0
57	20240625	201600	1556306150	9900	9900	9900	9900	0
58	20240625	201500	1556306150	9900	9900	9900	9900	0
59	20240625	201400	1556306150	9900	9900	9900	9900	0
60	20240625	201300	1556306150	9900	9900	9900	9900	0
61	20240625	201200	1556306150	9900	9900	9900	9900	0
62	20240625	201100	1556306150	9900	9900	9900	9900	5258
63	20240625	201000	1556306150	9900	9900	9900	9900	0
64	20240625	200900	1556306150	9900	9900	9900	9900	0
65	20240625	200800	1556306150	9900	9900	9900	9900	0
66	20240625	200700	1556306150	9900	9900	9900	9900	0
67	20240625	200600	1556306150	9900	9900	9900	9900	0
68	20240625	200500	1556306150	9900	9900	9900	9900	0
69	20240625	200400	1556306150	9900	9900	9900	9900	0
70	20240625	200300	1556306150	9900	9900	9900	9900	0
71	20240625	200200	1556306150	9900	9900	9900	9900	0
72	20240625	200100	1556306150	9900	9900	9900	9900	0
73	20240625	200000	1556306150	9900	9900	9900	9900	0
74	20240625	195900	1556306150	9900	9900	9900	9900	0
75	20240625	195800	1556306150	9900	9900	9900	9900	0
76	20240625	195700	1556306150	9900	9900	9900	9900	0
77	20240625	195600	1556306150	9900	9900	9900	9900	0
78	20240625	195500	1556306150	9900	9900	9900	9900	0
79	20240625	195400	1556306150	9900	9900	9900	9900	0
80	20240625	195300	1556306150	9900	9900	9900	9900	0
81	20240625	195200	1556306150	9900	9900	9900	9900	0
82	20240625	195100	1556306150	9900	9900	9900	9900	0
83	20240625	195000	1556306150	9900	9900	9900	9900	0
84	20240625	194900	1556306150	9900	9900	9900	9900	0
85	20240625	194800	1556306150	9900	9900	9900	9900	0
86	20240625	194700	1556306150	9900	9900	9900	9900	0
87	20240625	194600	1556306150	9900	9900	9900	9900	0
88	20240625	194500	1556306150	9900	9900	9900	9900	0
89	20240625	194400	1556306150	9900	9900	9900	9900	0
90	20240625	194300	1556306150	9900	9900	9900	9900	0
91	20240625	194200	1556306150	9900	9900	9900	9900	0
92	20240625	194100	1556306150	9900	9900	9900	9900	5258
93	20240625	194000	1556306150	9900	9900	9900	9900	0
94	20240625	193900	1556306150	9900	9900	9900	9900	0
95	20240625	193800	1556306150	9900	9900	9900	9900	0
96	20240625	193700	1556306150	9900	9900	9900	9900	0
97	20240625	193600	1556306150	9900	9900	9900	9900	0
98	20240625	193500	1556306150	9900	9900	9900	9900	0
99	20240625	193400	1556306150	9900	9900	9900	9900	0
100	20240625	193300	1556306150	9900	9900	9900	9900	0
101	20240625	193200	1556306150	9900	9900	9900	9900	0
102	20240625	193100	1556306150	9900	9900	9900	9900	0
103	20240625	193000	1556306150	9900	9900	9900	9900	0
104	20240625	192900	1556306150	9900	9900	9900	9900	0
105	20240625	192800	1556306150	9900	9900	9900	9900	0
106	20240625	192700	1556306150	9900	9900	9900	9900	0
107	20240625	192600	1556306150	9900	9900	9900	9900	0
108	20240625	192500	1556306150	9900	9900	9900	9900	0
109	20240625	192400	1556306150	9900	9900	9900	9900	0
110	20240625	192300	1556306150	9900	9900	9900	9900	0
111	20240625	192200	1556306150	9900	9900	9900	9900	0
112	20240625	192100	1556306150	9900	9900	9900	9900	0
113	20240625	192000	1556306150	9900	9900	9900	9900	0
114	20240625	191900	1556306150	9900	9900	9900	9900	0
115	20240625	191800	1556306150	9900	9900	9900	9900	0
116	20240625	191700	1556306150	9900	9900	9900	9900	0
117	20240625	191600	1556306150	9900	9900	9900	9900	0
118	20240625	191500	1556306150	9900	9900	9900	9900	0
119	20240625	191400	1556306150	9900	9900	9900	9900	0
120	20240625	191300	1556306150	9900	9900	9900	9900	0
121	20240625	191200	1556306150	9900	9900	9900	9900	0
122	20240625	191100	1556306150	9900	9900	9900	9900	5258
123	20240625	191000	1556306150	9900	9900	9900	9900	0
124	20240625	190900	1556306150	9900	9900	9900	9900	0
125	20240625	190800	1556306150	9900	9900	9900	9900	0
126	20240625	190700	1556306150	9900	9900	9900	9900	0
127	20240625	190600	1556306150	9900	9900	9900	9900	0
128	20240625	190500	1556306150	9900	9900	9900	9900	0
129	20240625	190400	1556306150	9900	9900	9900	9900	0
130	20240625	190300	1556306150	9900	9900	9900	9900	0
131	20240625	190200	1556306150	9900	9900	9900	9900	0
132	20240625	190100	1556306150	9900	9900	9900	9900	0
133	20240625	190000	1556306150	9900	9900	9900	9900	0
134	20240625	185900	1556306150	9900	9900	9900	9900	0
135	20240625	185800	1556306150	9900	9900	9900	9900	0
136	20240625	185700	1556306150	9900	9900	9900	9900	0
137	20240625	185600	1556306150	9900	9900	9900	9900	0
138	20240625	185500	1556306150	9900	9900	9900	9900	0
139	20240625	185400	1556306150	9900	9900	9900	9900	0
140	20240625	185300	1556306150	9900	9900	9900	9900	0
141	20240625	185200	1556306150	9900	9900	9900	9900	0
142	20240625	185100	1556306150	9900	9900	9900	9900	0
143	20240625	185000	1556306150	9900	9900	9900	9900	0
144	20240625	184900	1556306150	9900	9900	9900	9900	0
145	20240625	184800	1556306150	9900	9900	9900	9900	0
146	20240625	184700	1556306150	9900	9900	9900	9900	0
147	20240625	184600	1556306150	9900	9900	9900	9900	0
148	20240625	184500	1556306150	9900	9900	9900	9900	0
149	20240625	184400	1556306150	9900	9900	9900	9900	0
150	20240625	184300	1556306150	9900	9900	9900	9900	0
151	20240625	184200	1556306150	9900	9900	9900	9900	0
152	20240625	184100	1556306150	9900	9900	9900	9900	5258
153	20240625	184000	1556306150	9900	9900	9900	9900	0
154	20240625	183900	1556306150	9900	9900	9900	9900	0
155	20240625	183800	1556306150	9900	9900	9900	9900	0
156	20240625	183700	1556306150	9900	9900	9900	9900	0
157	20240625	183600	1556306150	9900	9900	9900	9900	0
158	20240625	183500	1556306150	9900	9900	9900	9900	0
159	20240625	183400	1556306150	9900	9900	9900	9900	0
160	20240625	183300	1556306150	9900	9900	9900	9900	0
161	20240625	183200	1556306150	9900	9900	9900	9900	0
162	20240625	183100	1556306150	9900	9900	9900	9900	0
163	20240625	183000	1556306150	9900	9900	9900	9900	0
164	20240625	182900	1556306150	9900	9900	9900	9900	0
165	20240625	182800	1556306150	9900	9900	9900	9900	0
166	20240625	182700	1556306150	9900	9900	9900	9900	0
167	20240625	182600	1556306150	9900	9900	9900	9900	0
168	20240625	182500	1556306150	9900	9900	9900	9900	0
169	20240625	182400	1556306150	9900	9900	9900	9900	0
170	20240625	182300	1556306150	9900	9900	9900	9900	0
171	20240625	182200	1556306150	9900	9900	9900	9900	0
172	20240625	182100	1556306150	9900	9900	9900	9900	0
173	20240625	182000	1556306150	9900	9900	9900	9900	0
174	20240625	181900	1556306150	9900	9900	9900	9900	0
175	20240625	181800	1556306150	9900	9900	9900	9900	0
176	20240625	181700	1556306150	9900	9900	9900	9900	0
177	20240625	181600	1556306150	9900	9900	9900	9900	0
178	20240625	181500	1556306150	9900	9900	9900	9900	0
179	20240625	181400	1556306150	9900	9900	9900	9900	0
180	20240625	181300	1556306150	9900	9900	9900	9900	0
181	20240625	181200	1556306150	9900	9900	9900	9900	0
182	20240625	181100	1556306150	9900	9900	9900	9900	5258
183	20240625	181000	1556306150	9900	9900	9900	9900	0
184	20240625	180900	1556306150	9900	9900	9900	9900	0
185	20240625	180800	1556306150	9900	9900	9900	9900	0
186	20240625	180700	1556306150	9900	9900	9900	9900	0
187	20240625	180600	1556306150	9900	9900	9900	9900	0
188	20240625	180500	1556306150	9900	9900	9900	9900	0
189	20240625	180400	1556306150	9900	9900	9900	9900	0
190	20240625	180300	1556306150	9900	9900	9900	9900	0
191	20240625	180200	1556306150	9900	9900	9900	9900	0
192	20240625	180100	1556306150	9900	9900	9900	9900	0
193	20240625	180000	1556306150	9900	9900	9900	9900	0
194	20240625	175900	1556306150	9900	9900	9900	9900	0
195	20240625	175800	1556306150	9900	9900	9900	9900	0
196	20240625	175700	1556306150	9900	9900	9900	9900	0
197	20240625	175600	1556306150	9900	9900	9900	9900	0
198	20240625	175500	1556306150	9900	9900	9900	9900	0
199	20240625	175400	1556306150	9900	9900	9900	9900	0
200	20240625	175300	1556306150	9900	9900	9900	9900	0
201	20240625	175200	1556306150	9900	9900	9900	9900	0
202	20240625	175100	1556306150	9900	9900	9900	9900	0
203	20240625	175000	1556306150	9900	9900	9900	9900	0
204	20240625	174900	1556306150	9900	9900	9900	9900	0
205	20240625	174800	1556306150	9900	9900	9900	9900	0
206	20240625	174700	1556306150	9900	9900	9900	9900	0
207	20240625	174600	1556306150	9900	9900	9900	9900	0
208	20240625	174500	1556306150	9900	9900	9900	9900	0
209	20240625	174400	1556306150	9900	9900	9900	9900	0
210	20240625	174300	1556306150	9900	9900	9900	9900	0
211	20240625	174200	1556306150	9900	9900	9900	9900	0
212	20240625	174100	1556306150	9900	9900	9900	9900	5258
213	20240625	174000	1556306150	9900	9900	9900	9900	0
214	20240625	173900	1556306150	9900	9900	9900	9900	0
215	20240625	173800	1556306150	9900	9900	9900	9900	0
216	20240625	173700	1556306150	9900	9900	9900	9900	0
217	20240625	173600	1556306150	9900	9900	9900	9900	0
218	20240625	173500	1556306150	9900	9900	9900	9900	0
219	20240625	173400	1556306150	9900	9900	9900	9900	0
220	20240625	173300	1556306150	9900	9900	9900	9900	0
221	20240625	173200	1556306150	9900	9900	9900	9900	0
222	20240625	173100	1556306150	9900	9900	9900	9900	0
223	20240625	173000	1556306150	9900	9900	9900	9900	0
224	20240625	172900	1556306150	9900	9900	9900	9900	0
225	20240625	172800	1556306150	9900	9900	9900	9900	0
226	20240625	172700	1556306150	9900	9900	9900	9900	0
227	20240625	172600	1556306150	9900	9900	9900	9900	0
228	20240625	172500	1556306150	9900	9900	9900	9900	0
229	20240625	172400	1556306150	9900	9900	9900	9900	0
230	20240625	172300	1556306150	9900	9900	9900	9900	0
231	20240625	172200	1556306150	9900	9900	9900	9900	0
232	20240625	172100	1556306150	9900	9900	9900	9900	0
233	20240625	172000	1556306150	9900	9900	9900	9900	0
234	20240625	171900	1556306150	9900	9900	9900	9900	0
235	20240625	171800	1556306150	9900	9900	9900	9900	0
236	20240625	171700	1556306150	9900	9900	9900	9900	0
237	20240625	171600	1556306150	9900	9900	9900	9900	0
238	20240625	171500	1556306150	9900	9900	9900	9900	0
239	20240625	171400	1556306150	9900	9900	9900	9900	0
240	20240625	171300	1556306150	9900	9900	9900	9900	0
241	20240625	171200	1556306150	9900	9900	9900	9900	0
242	20240625	171100	1556306150	9900	9900	9900	9900	5258
243	20240625	171000	1556306150	9900	9900	9900	9900	0
244	20240625	170900	1556306150	9900	9900	9900	9900	0
245	20240625	170800	1556306150	9900	9900	9900	9900	0
246	20240625	170700	1556306150	9900	9900	9900	9900	0
247	20240625	170600	1556306150	9900	9900	9900	9900	0
248	20240625	170500	1556306150	9900	9900	9900	9900	0
249	20240625	170400	1556306150	9900	9900	9900	9900	0
250	20240625	170300	1556306150	9900	9900	9900	9900	0
251	20240625	170200	1556306150	9900	9900	9900	9900	0
252	20240625	170100	1556306150	9900	9900	9900	9900	0
253	20240625	170000	1556306150	9900	9900	9900	9900	0
254	20240625	165900	1556306150	9900	9900	9900	9900	0
255	20240625	165800	1556306150	9900	9900	9900	9900	0
256	20240625	165700	1556306150	9900	9900	9900	9900	0
257	20240625	165600	1556306150	9900	9900	9900	9900	0
258	20240625	165500	1556306150	9900	9900	9900	9900	0
259	20240625	165400	1556306150	9900	9900	9900	9900	0
260	20240625	165300	1556306150	9900	9900	9900	9900	0
261	20240625	165200	1556306150	9900	9900	9900	9900	0
262	20240625	165100	1556306150	9900	9900	9900	9900	0
263	20240625	165000	1556306150	9900	9900	9900	9900	0
264	20240625	164900	1556306150	9900	9900	9900	9900	0
265	20240625	164800	1556306150	9900	9900	9900	9900	0
266	20240625	164700	1556306150	9900	9900	9900	9900	0
267	20240625	164600	1556306150	9900	9900	9900	9900	0
268	20240625	164500	1556306150	9900	9900	9900	9900	0
269	20240625	164400	1556306150	9900	9900	9900	9900	0
270	20240625	164300	1556306150	9900	9900	9900	9900	0
271	20240625	164200	1556306150	9900	9900	9900	9900	0
272	20240625	164100	1556306150	9900	9900	9900	9900	5258
273	20240625	164000	1556306150	9900	9900	9900	9900	0
274	20240625	163900	1556306150	9900	9900	9900	9900	0
275	20240625	163800	1556306150	9900	9900	9900	9900	0
276	20240625	163700	1556306150	9900	9900	9900	9900	0
277	20240625	163600	1556306150	9900	9900	9900	9900	0
278	20240625	163500	1556306150	9900	9900	9900	9900	0
279	20240625	163400	1556306150	9900	9900	9900	9900	0
280	20240625	163300	1556306150	9900	9900	9900	9900	0
281	20240625	163200	1556306150	9900	9900	9900	9900	0
282	20240625	163100	1556306150	9900	9900	9900	9900	0
283	20240625	163000	1556306150	9900	9900	9900	9900	0
284	20240625	162900	1556306150	9900	9900	9900	9900	0
285	20240625	162800	1556306150	9900	9900	9900	9900	0
286	20240625	162700	1556306150	9900	9900	9900	9900	0
287	20240625	162600	1556306150	9900	9900	9900	9900	0
288	20240625	162500	1556306150	9900	9900	9900	9900	0
289	20240625	162400	1556306150	9900	9900	9900	9900	0
290	20240625	162300	1556306150	9900	9900	9900	9900	0
291	20240625	162200	1556306150	9900	9900	9900	9900	0
292	20240625	162100	1556306150	9900	9900	9900	9900	0
293	20240625	162000	1556306150	9900	9900	9900	9900	0
294	20240625	161900	1556306150	9900	9900	9900	9900	0
295	20240625	161800	1556306150	9900	9900	9900	9900	0
296	20240625	161700	1556306150	9900	9900	9900	9900	0
297	20240625	161600	1556306150	9900	9900	9900	9900	0
298	20240625	161500	1556306150	9900	9900	9900	9900	0
299	20240625	161400	1556306150	9900	9900	9900	9900	0
300	20240625	161300	1556306150	9900	9900	9900	9900	0
301	20240625	161200	1556306150	9900	9900	9900	9900	0
302	20240625	161100	1556306150	9900	9900	9900	9900	5258
303	20240625	161000	1556306150	9900	9900	9900	9900	0
304	20240625	160900	1556306150	9900	9900	9900	9900	0
305	20240625	160800	1556306150	9900	9900	9900	9900	0
306	20240625	160700	1556306150	9900	9900	9900	9900	0
307	20240625	160600	1556306150	9900	9900	9900	9900	0
308	20240625	160500	1556306150	9900	9900	9900	9900	0
309	20240625	160400	1556306150	9900	9900	9900	9900	0
310	20240625	160300	1556306150	9900	9900	9900	9900	0
311	20240625	160200	1556306150	9900	9900	9900	9900	0
312	20240625	160100	1556306150	9900	9900	9900	9900	0
313	20240625	160000	1556306150	9900	9900	9900	9900	0
314	20240625	155900	1556306150	9900	9900	9900	9900	0
315	20240625	155800	1556306150	9900	9900	9900	9900	0
316	20240625	155700	1556306150	9900	9900	9900	9900	0
317	20240625	155600	1556306150	9900	9900	9900	9900	0
318	20240625	155500	1556306150	9900	9900	9900	9900	0
319	20240625	155400	1556306150	9900	9900	9900	9900	0
320	20240625	155300	1556306150	9900	9900	9900	9900	0
321	20240625	155200	1556306150	9900	9900	9900	9900	0
322	20240625	155100	1556306150	9900	9900	9900	9900	0
323	20240625	155000	1556306150	9900	9900	9900	9900	0
324	20240625	154900	1556306150	9900	9900	9900	9900	0
325	20240625	154800	1556306150	9900	9900	9900	9900	0
326	20240625	154700	1556306150	9900	9900	9900	9900	0
327	20240625	154600	1556306150	9900	9900	9900	9900	0
328	20240625	154500	1556306150	9900	9900	9900	9900	0
329	20240625	154400	1556306150	9900	9900	9900	9900	0
330	20240625	154300	1556306150	9900	9900	9900	9900	0
331	20240625	154200	1556306150	9900	9900	9900	9900	0
332	20240625	154100	1556306150	9900	9900	9900	9900	5258
333	20240625	154000	1556306150	9900	9900	9900	9900	0
334	20240625	153900	1556306150	9900	9900	9900	9900	0
335	20240625	153800	1556306150	9900	9900	9900	9900	0
336	20240625	153700	1556306150	9900	9900	9900	9900	0
337	20240625	153600	1556306150	9900	9900	9900	9900	0
338	20240625	153500	1556306150	9900	9900	9900	9900	0
339	20240625	153400	1556306150	9900	9900	9900	9900	0
340	20240625	153300	1556306150	9900	9900	9900	9900	0
341	20240625	153200	1556306150	9900	9900	9900	9900	0
342	20240625	153100	1556306150	9900	9900	9900	9900	0
343	20240625	153000	1556306150	9900	9900	9900	9900	5258
344	20240625	152900	1504251950	9940	9940	9940	9940	0
345	20240625	152800	1504251950	9940	9940	9940	9940	0
346	20240625	152700	1504251950	9940	9940	9940	9940	0
347	20240625	152600	1504251950	9940	9940	9940	9940	0
348	20240625	152500	1504251950	9940	9940	9940	9940	0
349	20240625	152400	1504251950	9940	9940	9940	9940	0
350	20240625	152300	1504251950	9940	9940	9940	9940	0
351	20240625	152200	1504251950	9940	9940	9940	9940	0
352	20240625	152100	1504251950	9940	9940	9940	9940	0
353	20240625	152000	1504251950	9940	9940	9940	9940	0
354	20240625	151900	1504251950	9940	9930	9950	9900	399
355	20240625	151800	1500295780	9930	9920	9960	9920	2408
356	20240625	151700	1476407620	9900	9900	9900	9900	1818
357	20240625	151600	1458409420	9910	9930	9930	9910	156
358	20240625	151500	1456861780	9960	9940	9970	9940	5265
359	20240625	151400	1404421730	9940	9940	9940	9940	1
360	20240625	151300	1404411790	9930	9910	9930	9910	608
361	20240625	151200	1398384510	9910	9910	9910	9910	0
362	20240625	151100	1398384510	9910	9900	9940	9900	3860
363	20240625	151000	1360128620	9870	9880	9880	9870	1861
364	20240625	150900	1341742000	9880	9880	9880	9880	0
365	20240625	150800	1341742000	9880	9890	9890	9880	270
366	20240625	150700	1339072700	9880	9880	9880	9880	542
367	20240625	150600	1333717740	9910	9910	9910	9910	0
368	20240625	150500	1333717740	9910	9890	9910	9880	1868
369	20240625	150400	1315250580	9900	9900	9900	9900	1310
370	20240625	150300	1302281580	9910	9910	9910	9910	0
371	20240625	150200	1302281580	9910	9910	9910	9910	0
372	20240625	150100	1302281580	9910	9920	9920	9910	2490
373	20240625	150000	1277602710	9920	9910	9920	9910	535
374	20240625	145900	1272300210	9900	9880	9900	9880	952
375	20240625	145800	1262877650	9870	9840	9870	9840	224
376	20240625	145700	1260672700	9820	9820	9820	9820	0
377	20240625	145600	1260672700	9820	9820	9820	9820	190
378	20240625	145500	1258806900	9820	9820	9820	9820	83
379	20240625	145400	1257991840	9820	9820	9820	9820	0
380	20240625	145300	1257991840	9820	9820	9820	9820	0
381	20240625	145200	1257991840	9820	9820	9820	9820	0
382	20240625	145100	1257991840	9820	9820	9820	9820	0
383	20240625	145000	1257991840	9820	9830	9830	9820	53
384	20240625	144900	1257471280	9820	9820	9820	9820	0
385	20240625	144800	1257471280	9820	9880	9880	9820	77
386	20240625	144700	1256713740	9870	9870	9870	9870	0
387	20240625	144600	1256713740	9870	9870	9870	9870	43
388	20240625	144500	1256289330	9870	9870	9870	9870	11
389	20240625	144400	1256180760	9880	9880	9880	9880	0
390	20240625	144300	1256180760	9880	9880	9880	9880	104
391	20240625	144200	1255153240	9870	9870	9870	9870	66
392	20240625	144100	1254501820	9820	9850	9850	9820	21
393	20240625	144000	1254295340	9880	9880	9880	9880	130
394	20240625	143900	1253010940	9890	9890	9890	9890	287
395	20240625	143800	1250172510	9890	9870	9890	9870	408
396	20240625	143700	1246143420	9890	9790	9890	9790	1610
397	20240625	143600	1230244120	9780	9790	9790	9780	600
398	20240625	143500	1224375120	9820	9800	9820	9800	269
399	20240625	143400	1221735970	9780	9830	9840	9780	6974
400	20240625	143300	1153363660	9840	9840	9840	9840	100
401	20240625	143200	1152379660	9920	9920	9920	9920	0
402	20240625	143100	1152379660	9920	9920	9920	9920	0
403	20240625	143000	1152379660	9920	9880	9920	9870	351
404	20240625	142900	1148910550	9830	9880	9880	9830	210
405	20240625	142800	1146836250	9820	9820	9820	9820	0
406	20240625	142700	1146836250	9820	9860	9860	9820	2298
407	20240625	142600	1124242070	9900	9900	9900	9900	0
408	20240625	142500	1124242070	9900	9900	9900	9900	0
409	20240625	142400	1124242070	9900	9900	9900	9900	1
410	20240625	142300	1124232170	9880	9880	9880	9880	0
411	20240625	142200	1124232170	9880	9880	9880	9880	0
412	20240625	142100	1124232170	9880	9880	9880	9880	0
413	20240625	142000	1124232170	9880	9900	9900	9870	821
414	20240625	141900	1116125680	9960	9960	9960	9960	0
415	20240625	141800	1116125680	9960	9960	9960	9960	0
416	20240625	141700	1116125680	9960	9960	9960	9960	3
417	20240625	141600	1116095800	9970	9970	9970	9970	0
418	20240625	141500	1116095800	9970	9970	9970	9970	3
419	20240625	141400	1116065890	9980	9920	9980	9900	323
420	20240625	141300	1112856350	9940	9940	9940	9940	0
421	20240625	141200	1112856350	9940	9940	9940	9940	0
422	20240625	141100	1112856350	9940	9940	9940	9940	0
423	20240625	141000	1112856350	9940	9890	9940	9890	9
424	20240625	140900	1112767060	9890	9890	9890	9890	0
425	20240625	140800	1112767060	9890	9890	9890	9880	117
426	20240625	140700	1111609950	9890	9870	9890	9870	186
427	20240625	140600	1109770430	9870	9870	9870	9870	0
428	20240625	140500	1109770430	9870	9870	9870	9870	0
429	20240625	140400	1109770430	9870	9870	9870	9870	140
430	20240625	140300	1108388630	9870	9870	9870	9870	0
431	20240625	140200	1108388630	9870	9870	9870	9870	0
432	20240625	140100	1108388630	9870	9870	9870	9870	0
433	20240625	140000	1108388630	9870	9870	9870	9870	98
434	20240625	135900	1107421370	9940	9940	9940	9940	0
435	20240625	135800	1107421370	9940	9940	9940	9940	0
436	20240625	135700	1107421370	9940	9940	9940	9940	0
437	20240625	135600	1107421370	9940	9940	9940	9940	0
438	20240625	135500	1107421370	9940	9940	9940	9940	94
439	20240625	135400	1106487010	9940	9940	9940	9940	0
440	20240625	135300	1106487010	9940	9920	9940	9920	150
441	20240625	135200	1104998000	9870	9870	9870	9870	271
442	20240625	135100	1102323230	9870	9870	9870	9870	69
443	20240625	135000	1101642200	9870	9870	9870	9870	0
444	20240625	134900	1101642200	9870	9870	9870	9870	20
445	20240625	134800	1101444800	9870	9870	9870	9870	0
446	20240625	134700	1101444800	9870	9870	9870	9870	0
447	20240625	134600	1101444800	9870	9870	9870	9870	0
448	20240625	134500	1101444800	9870	9870	9870	9870	0
449	20240625	134400	1101444800	9870	9870	9870	9870	2
450	20240625	134300	1101425060	9860	9860	9860	9860	0
451	20240625	134200	1101425060	9860	9860	9860	9860	9
452	20240625	134100	1101336320	9860	9880	9880	9860	81
453	20240625	134000	1100536960	9940	9940	9940	9940	0
454	20240625	133900	1100536960	9940	9940	9940	9940	0
455	20240625	133800	1100536960	9940	9940	9940	9940	0
456	20240625	133700	1100536960	9940	9940	9940	9940	0
457	20240625	133600	1100536960	9940	9940	9940	9940	0
458	20240625	133500	1100536960	9940	9940	9940	9940	1
459	20240625	133400	1100527020	9930	9890	9930	9890	1119
460	20240625	133300	1089420410	9930	9930	9930	9930	0
461	20240625	133200	1089420410	9930	9930	9930	9930	0
462	20240625	133100	1089420410	9930	9930	9930	9930	0
463	20240625	133000	1089420410	9930	9930	9930	9930	0
464	20240625	132900	1089420410	9930	9910	9930	9910	350
465	20240625	132800	1085949810	9860	9880	9880	9860	390
466	20240625	132700	1082102270	9860	9860	9860	9860	0
467	20240625	132600	1082102270	9860	9970	9970	9860	75
468	20240625	132500	1081359910	9980	9880	9980	9880	1000
469	20240625	132400	1071419150	9840	9840	9840	9840	20
470	20240625	132300	1071222350	9840	9840	9840	9840	0
471	20240625	132200	1071222350	9840	9890	9890	9840	700
472	20240625	132100	1064328460	9860	9860	9860	9860	0
473	20240625	132000	1064328460	9860	9900	9900	9860	515
474	20240625	131900	1059240100	9920	9920	9920	9920	0
475	20240625	131800	1059240100	9920	9930	9930	9920	32
476	20240625	131700	1058922540	9930	9930	9930	9930	0
477	20240625	131600	1058922540	9930	9930	9930	9930	0
478	20240625	131500	1058922540	9930	9930	9930	9930	0
479	20240625	131400	1058922540	9930	9930	9930	9930	24
480	20240625	131300	1058684220	9990	9990	9990	9990	0
481	20240625	131200	1058684220	9990	9910	9990	9890	1700
482	20240625	131100	1041824320	9900	9910	9910	9890	842
483	20240625	131000	1033481570	9980	9990	10000	9980	155
484	20240625	130900	1031932580	10010	9910	10010	9910	1309
485	20240625	130800	1018842320	9910	9910	9910	9910	0
486	20240625	130700	1018842320	9910	9910	9910	9910	19
487	20240625	130600	1018654030	9990	9990	9990	9990	0
488	20240625	130500	1018654030	9990	9950	10000	9950	1010
489	20240625	130400	1008563340	9890	9890	9980	9890	807
490	20240625	130300	1000538000	9890	9880	9890	9880	87
491	20240625	130200	999678340	9880	9880	9880	9880	36
492	20240625	130100	999322660	9880	9880	9880	9880	10
493	20240625	130000	999223860	9880	9870	9880	9870	100
494	20240625	125900	998236310	9840	9840	9840	9840	17
495	20240625	125800	998069030	9880	9880	9880	9880	0
496	20240625	125700	998069030	9880	9830	9880	9830	130
497	20240625	125600	996788510	9830	9830	9830	9830	0
498	20240625	125500	996788510	9830	9830	9830	9830	407
499	20240625	125400	992787700	9830	9840	9840	9830	130
500	20240625	125300	991509790	9830	9830	9830	9830	1
501	20240625	125200	991499960	9840	9830	9840	9830	43
502	20240625	125100	991077260	9840	9840	9840	9840	3
503	20240625	125000	991047740	9830	9830	9830	9830	34
504	20240625	124900	990713520	9830	9830	9830	9830	27
505	20240625	124800	990448110	9830	9830	9830	9830	91
506	20240625	124700	989553580	9830	9840	9840	9830	23
507	20240625	124600	989327440	9840	9830	9840	9830	64
508	20240625	124500	988697860	9840	9840	9840	9840	82
509	20240625	124400	987890980	9840	9840	9840	9840	25
510	20240625	124300	987644980	9850	9850	9850	9850	0
511	20240625	124200	987644980	9850	9850	9850	9850	0
512	20240625	124100	987644980	9850	9850	9850	9850	0
513	20240625	124000	987644980	9850	9850	9850	9850	2003
514	20240625	123900	967915430	9850	9850	9850	9850	0
515	20240625	123800	967915430	9850	9850	9850	9850	4
516	20240625	123700	967876030	9850	9840	9850	9840	221
517	20240625	123600	965699380	9840	9840	9840	9840	48
518	20240625	123500	965227060	9840	9840	9840	9840	17
519	20240625	123400	965059780	9840	9840	9840	9840	2
520	20240625	123300	965040100	9840	9840	9840	9840	21
521	20240625	123200	964833460	9840	9840	9840	9840	24
522	20240625	123100	964597300	9840	9840	9840	9840	20
523	20240625	123000	964400500	9860	9840	9860	9840	131
524	20240625	122900	963110440	9850	9850	9850	9850	302
525	20240625	122800	960135740	9850	9850	9850	9850	50
526	20240625	122700	959643240	9850	9860	9860	9850	27
527	20240625	122600	959377130	9860	9860	9860	9860	0
528	20240625	122500	959377130	9860	9880	9880	9860	121
529	20240625	122400	958183990	9880	9880	9880	9870	565
530	20240625	122300	952604130	9890	9890	9890	9890	30
531	20240625	122200	952307430	9890	9910	9910	9890	538
532	20240625	122100	946979530	9910	9910	9910	9910	399
533	20240625	122000	943025440	9910	9910	9910	9910	44
534	20240625	121900	942589400	9900	9900	9900	9900	0
535	20240625	121800	942589400	9900	9900	9900	9900	21
536	20240625	121700	942381500	9950	9950	9950	9950	0
537	20240625	121600	942381500	9950	9950	9950	9950	0
538	20240625	121500	942381500	9950	9950	9950	9950	11
539	20240625	121400	942272050	9900	9900	9900	9900	17
540	20240625	121300	942103750	9900	9900	9900	9900	0
541	20240625	121200	942103750	9900	9890	9900	9890	41
542	20240625	121100	941698020	9890	9890	9890	9890	0
543	20240625	121000	941698020	9890	9890	9890	9890	93
544	20240625	120900	940778250	9890	9890	9890	9890	0
545	20240625	120800	940778250	9890	9890	9890	9890	290
546	20240625	120700	937910150	9890	9890	9890	9890	0
547	20240625	120600	937910150	9890	9890	9890	9890	77
548	20240625	120500	937148620	9890	9890	9890	9890	0
549	20240625	120400	937148620	9890	9890	9890	9890	0
550	20240625	120300	937148620	9890	9890	9890	9890	16
551	20240625	120200	936990380	9890	9890	9890	9890	66
552	20240625	120100	936337640	9890	9890	9890	9890	33
553	20240625	120000	936011270	9890	9890	9890	9890	11
554	20240625	115900	935902480	9890	9890	9890	9890	20
555	20240625	115800	935704680	9900	9900	9900	9900	20
556	20240625	115700	935506680	9900	9900	9900	9900	19
557	20240625	115600	935318580	9900	9900	9900	9900	0
558	20240625	115500	935318580	9900	9910	9910	9900	32
559	20240625	115400	935001620	9910	9920	9920	9910	53
560	20240625	115300	934475950	9930	9930	9930	9930	14
561	20240625	115200	934336930	9930	9930	9930	9930	0
562	20240625	115100	934336930	9930	9930	9930	9930	34
563	20240625	115000	933999310	9930	9950	9950	9930	763
564	20240625	114900	926422390	9950	9950	9950	9950	17
565	20240625	114800	926253240	10000	10000	10000	10000	0
566	20240625	114700	926253240	10000	10000	10000	10000	0
567	20240625	114600	926253240	10000	10000	10000	10000	0
568	20240625	114500	926253240	10000	10000	10000	10000	0
569	20240625	114400	926253240	10000	10000	10000	10000	0
570	20240625	114300	926253240	10000	10000	10000	10000	0
571	20240625	114200	926253240	10000	10000	10000	10000	0
572	20240625	114100	926253240	10000	10000	10000	10000	0
573	20240625	114000	926253240	10000	9930	10000	9930	240
574	20240625	113900	923867150	9930	9930	9930	9920	75
575	20240625	113800	923122420	9930	9930	9930	9930	17
576	20240625	113700	922953610	9930	9930	9930	9930	1
577	20240625	113600	922943680	9950	9950	9950	9950	48
578	20240625	113500	922466080	9960	9960	9960	9960	44
579	20240625	113400	922027840	9970	9970	9970	9970	0
580	20240625	113300	922027840	9970	9980	9980	9970	170
581	20240625	113200	920332540	9980	10000	10000	9980	170
582	20240625	113100	918635110	10000	10000	10000	10000	0
583	20240625	113000	918635110	10000	10000	10000	10000	76
584	20240625	112900	917875110	10000	10000	10000	10000	262
585	20240625	112800	915255110	10090	9980	10090	9980	340
586	20240625	112700	911845400	9980	9960	10010	9960	114
587	20240625	112600	910709060	9960	9960	9960	9960	1
588	20240625	112500	910699100	9950	9950	9950	9950	16
589	20240625	112400	910539900	9950	9970	9970	9950	262
590	20240625	112300	907932920	9980	9950	9980	9950	55
591	20240625	112200	907385640	9980	9980	9980	9980	3
592	20240625	112100	907355700	9980	9980	9980	9960	197
593	20240625	112000	905392880	10020	10020	10020	10020	1
594	20240625	111900	905382860	9960	9960	9960	9960	17
595	20240625	111800	905213540	9950	9950	9950	9950	2
596	20240625	111700	905193640	9950	9890	10120	9890	2134
597	20240625	111600	883852390	9900	9930	9930	9900	54
598	20240625	111500	883317210	9900	9950	9950	9900	355
599	20240625	111400	879796140	9950	9940	9950	9940	18
600	20240625	111300	879617090	9950	9990	9990	9950	1719
601	20240625	111200	862478210	10010	10010	10010	10010	1
602	20240625	111100	862468200	10030	10030	10030	10030	0
603	20240625	111000	862468200	10030	10110	10110	9990	582
604	20240625	110900	856641580	10110	10130	10130	10110	11
605	20240625	110800	856530170	10130	10130	10130	10130	4
606	20240625	110700	856489650	10130	10020	10130	10020	1000
607	20240625	110600	846383510	10010	10050	10050	10010	983
608	20240625	110500	836524850	10050	10050	10050	10050	69
609	20240625	110400	835831400	10050	10050	10050	10050	118
610	20240625	110300	834645500	10050	10050	10050	10050	0
611	20240625	110200	834645500	10050	10100	10100	10050	882
612	20240625	110100	825744260	10150	10060	10300	10050	5211
613	20240625	110000	772488420	10050	9980	10140	9980	10099
614	20240625	105900	670776620	9980	9980	9980	9980	145
615	20240625	105800	669329520	9980	9980	9980	9980	0
616	20240625	105700	669329520	9980	9980	9980	9980	2
617	20240625	105600	669309560	9990	9970	9990	9970	16
618	20240625	105500	669150020	10000	10000	10000	10000	0
619	20240625	105400	669150020	10000	10000	10000	10000	7
620	20240625	105300	669080020	10000	10000	10000	10000	257
621	20240625	105200	666510020	9970	9990	10000	9970	1975
622	20240625	105100	646784350	10000	10000	10000	10000	542
623	20240625	105000	641364350	10000	10010	10010	10000	49
624	20240625	104900	640874310	10010	10010	10010	10010	274
625	20240625	104800	638131570	10010	10010	10010	10010	180
626	20240625	104700	636329770	10010	10000	10010	10000	506
627	20240625	104600	631267390	10000	9990	10000	9990	699
628	20240625	104500	624277580	9990	9990	9990	9990	0
629	20240625	104400	624277580	9990	9980	9990	9960	1047
630	20240625	104300	613829880	9970	9910	9970	9910	1774
631	20240625	104200	596154370	9900	9900	9900	9900	336
632	20240625	104100	592827970	9880	9880	9880	9880	314
633	20240625	104000	589725650	9870	9860	9870	9860	325
634	20240625	103900	586519450	9850	9810	9850	9800	671
635	20240625	103800	579918580	9800	9800	9800	9800	0
636	20240625	103700	579918580	9800	9850	9850	9800	1158
637	20240625	103600	568555460	9970	9970	9970	9970	0
638	20240625	103500	568555460	9970	9860	9970	9810	9315
639	20240625	103400	476826190	9870	9870	9870	9870	1
640	20240625	103300	476816320	9870	9870	9870	9870	0
641	20240625	103200	476816320	9870	9870	9870	9870	0
642	20240625	103100	476816320	9870	9860	9870	9860	70
643	20240625	103000	476126050	9870	9870	9870	9870	108
644	20240625	102900	475060090	9870	9870	9870	9870	4
645	20240625	102800	475020610	9870	9870	9880	9870	503
646	20240625	102700	470055280	9870	9870	9870	9870	2
647	20240625	102600	470035540	9870	9870	9870	9870	17
648	20240625	102500	469867750	9870	9870	9870	9870	1
649	20240625	102400	469857880	9870	9870	9870	9870	17
650	20240625	102300	469690090	9870	9870	9870	9870	108
651	20240625	102200	468624130	9870	9870	9870	9870	32
652	20240625	102100	468308290	9870	9870	9870	9870	0
653	20240625	102000	468308290	9870	9870	9870	9870	17
654	20240625	101900	468140500	9870	9870	9870	9870	20
655	20240625	101800	467943100	9870	9870	9870	9870	17
656	20240625	101700	467775310	9870	9870	9870	9870	30
657	20240625	101600	467479210	9870	9870	9870	9870	1017
658	20240625	101500	457441420	9960	9960	9960	9960	0
659	20240625	101400	457441420	9960	9960	9960	9950	269
660	20240625	101300	454762730	9960	9840	9960	9840	1436
661	20240625	101200	440508600	9840	9840	9840	9840	274
662	20240625	101100	437812440	9840	9850	9850	9840	151
663	20240625	101000	436325600	9840	9890	9890	9840	5011
664	20240625	100900	386947210	9890	9890	9890	9890	17
665	20240625	100800	386779080	9970	9890	9970	9890	870
666	20240625	100700	378123020	9880	9880	9880	9880	38
667	20240625	100600	377747580	9880	9900	9900	9880	87
668	20240625	100500	376887290	9900	9910	9910	9900	2620
669	20240625	100400	350948590	9910	9930	9930	9910	1750
670	20240625	100300	333598310	9970	9970	9970	9970	0
671	20240625	100200	333598310	9970	9960	9970	9960	500
672	20240625	100100	328616310	9920	9920	9920	9920	122
673	20240625	100000	327406070	9920	9920	9920	9920	33
674	20240625	095900	327078710	9920	9950	9950	9920	167
675	20240625	095800	325419030	9950	9950	9950	9950	0
676	20240625	095700	325419030	9950	9950	9950	9940	464
677	20240625	095600	320802500	9950	9940	9950	9940	1225
678	20240625	095500	308616000	9950	9960	9960	9950	668
679	20240625	095400	301969140	9960	9950	9960	9950	118
680	20240625	095300	300793910	9950	9950	9950	9950	63
681	20240625	095200	300167060	9950	9950	9950	9950	90
682	20240625	095100	299271560	9950	9950	9950	9950	317
683	20240625	095000	296117410	9960	9980	9980	9960	637
684	20240625	094900	289770570	9980	9990	9990	9980	45
685	20240625	094800	289321080	9990	9990	9990	9990	18
686	20240625	094700	289141260	9990	10000	10000	9990	10
687	20240625	094600	289041310	10000	9980	10000	9980	294
688	20240625	094500	286103920	9980	9980	9980	9980	1
689	20240625	094400	286093940	9990	9990	9990	9990	0
690	20240625	094300	286093940	9990	9990	9990	9990	0
691	20240625	094200	286093940	9990	9990	9990	9990	20
692	20240625	094100	285894140	9960	9960	9960	9960	40
693	20240625	094000	285495740	9960	9970	9970	9960	394
694	20240625	093900	281569790	10000	10010	10010	9980	577
695	20240625	093800	275810860	10010	10010	10010	10010	176
696	20240625	093700	274049100	10020	10020	10020	10020	0
697	20240625	093600	274049100	10020	10010	10020	9980	5231
698	20240625	093500	221787140	10010	10020	10020	10010	303
699	20240625	093400	218751220	10010	10020	10020	9980	1811
700	20240625	093300	200622280	10020	10010	10020	10010	1036
701	20240625	093200	190244310	10010	10010	10010	10010	120
702	20240625	093100	189043110	10010	10000	10010	10000	254
703	20240625	093000	186501320	10000	9970	10000	9970	17
704	20240625	092900	186331800	10010	9980	10010	9980	2060
705	20240625	092800	165722160	9980	9960	9980	9960	114
706	20240625	092700	164586600	9960	9960	9960	9960	18
707	20240625	092600	164407320	9950	9960	9980	9950	961
708	20240625	092500	154839840	9960	9970	9970	9960	721
709	20240625	092400	147653980	9960	9960	9960	9960	100
710	20240625	092300	146657980	9970	9890	9970	9890	91
711	20240625	092200	145755990	9960	9950	9960	9950	48
712	20240625	092100	145278060	9940	9870	9940	9870	20
713	20240625	092000	145079610	9870	9880	9930	9870	730
714	20240625	091900	137867980	9880	9940	9950	9870	518
715	20240625	091800	132742940	9950	9950	9950	9950	14
716	20240625	091700	132603640	9940	9940	9940	9940	200
717	20240625	091600	130615640	9940	9940	9940	9940	1
718	20240625	091500	130605700	9920	9870	9920	9860	932
719	20240625	091400	121375220	9870	9930	9930	9870	1294
720	20240625	091300	108593340	9960	9870	9960	9870	6
721	20240625	091200	108534030	9890	9900	9900	9850	2231
722	20240625	091100	86514330	9900	9910	9990	9900	772
723	20240625	091000	78869780	9910	9930	9930	9910	676
724	20240625	090900	72161900	10000	9970	10000	9970	905
725	20240625	090800	63123280	9990	9990	9990	9990	0
726	20240625	090700	63123280	9990	9990	9990	9990	0
727	20240625	090600	63123280	9990	9940	9990	9940	893
728	20240625	090500	54245610	9940	9940	9940	9900	543
729	20240625	090400	48862410	9940	9940	10000	9930	443
730	20240625	090300	44459730	9940	10000	10020	9940	582
731	20240625	090200	38638330	10000	9960	10000	9880	921
732	20240625	090100	29491930	9960	9850	9970	9830	1557
733	20240625	090000	14137940	9820	9870	9930	9820	1382