KissMeData/026960/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191100	1706226600	19900	19900	19900	19900	3168
3	20240624	191000	1706226600	19900	19900	19900	19900	0
4	20240624	190900	1706226600	19900	19900	19900	19900	0
5	20240624	190800	1706226600	19900	19900	19900	19900	0
6	20240624	190700	1706226600	19900	19900	19900	19900	0
7	20240624	190600	1706226600	19900	19900	19900	19900	0
8	20240624	190500	1706226600	19900	19900	19900	19900	0
9	20240624	190400	1706226600	19900	19900	19900	19900	0
10	20240624	190300	1706226600	19900	19900	19900	19900	0
11	20240624	190200	1706226600	19900	19900	19900	19900	0
12	20240624	190100	1706226600	19900	19900	19900	19900	0
13	20240624	190000	1706226600	19900	19900	19900	19900	0
14	20240624	185900	1706226600	19900	19900	19900	19900	0
15	20240624	185800	1706226600	19900	19900	19900	19900	0
16	20240624	185700	1706226600	19900	19900	19900	19900	0
17	20240624	185600	1706226600	19900	19900	19900	19900	0
18	20240624	185500	1706226600	19900	19900	19900	19900	0
19	20240624	185400	1706226600	19900	19900	19900	19900	0
20	20240624	185300	1706226600	19900	19900	19900	19900	0
21	20240624	185200	1706226600	19900	19900	19900	19900	0
22	20240624	185100	1706226600	19900	19900	19900	19900	0
23	20240624	185000	1706226600	19900	19900	19900	19900	0
24	20240624	184900	1706226600	19900	19900	19900	19900	0
25	20240624	184800	1706226600	19900	19900	19900	19900	0
26	20240624	184700	1706226600	19900	19900	19900	19900	0
27	20240624	184600	1706226600	19900	19900	19900	19900	0
28	20240624	184500	1706226600	19900	19900	19900	19900	0
29	20240624	184400	1706226600	19900	19900	19900	19900	0
30	20240624	184300	1706226600	19900	19900	19900	19900	0
31	20240624	184200	1706226600	19900	19900	19900	19900	0
32	20240624	184100	1706226600	19900	19900	19900	19900	3168
33	20240624	184000	1706226600	19900	19900	19900	19900	0
34	20240624	183900	1706226600	19900	19900	19900	19900	0
35	20240624	183800	1706226600	19900	19900	19900	19900	0
36	20240624	183700	1706226600	19900	19900	19900	19900	0
37	20240624	183600	1706226600	19900	19900	19900	19900	0
38	20240624	183500	1706226600	19900	19900	19900	19900	0
39	20240624	183400	1706226600	19900	19900	19900	19900	0
40	20240624	183300	1706226600	19900	19900	19900	19900	0
41	20240624	183200	1706226600	19900	19900	19900	19900	0
42	20240624	183100	1706226600	19900	19900	19900	19900	0
43	20240624	183000	1706226600	19900	19900	19900	19900	0
44	20240624	182900	1706226600	19900	19900	19900	19900	0
45	20240624	182800	1706226600	19900	19900	19900	19900	0
46	20240624	182700	1706226600	19900	19900	19900	19900	0
47	20240624	182600	1706226600	19900	19900	19900	19900	0
48	20240624	182500	1706226600	19900	19900	19900	19900	0
49	20240624	182400	1706226600	19900	19900	19900	19900	0
50	20240624	182300	1706226600	19900	19900	19900	19900	0
51	20240624	182200	1706226600	19900	19900	19900	19900	0
52	20240624	182100	1706226600	19900	19900	19900	19900	0
53	20240624	182000	1706226600	19900	19900	19900	19900	0
54	20240624	181900	1706226600	19900	19900	19900	19900	0
55	20240624	181800	1706226600	19900	19900	19900	19900	0
56	20240624	181700	1706226600	19900	19900	19900	19900	0
57	20240624	181600	1706226600	19900	19900	19900	19900	0
58	20240624	181500	1706226600	19900	19900	19900	19900	0
59	20240624	181400	1706226600	19900	19900	19900	19900	0
60	20240624	181300	1706226600	19900	19900	19900	19900	0
61	20240624	181200	1706226600	19900	19900	19900	19900	0
62	20240624	181100	1706226600	19900	19900	19900	19900	3168
63	20240624	181000	1706226600	19900	19900	19900	19900	0
64	20240624	180900	1706226600	19900	19900	19900	19900	0
65	20240624	180800	1706226600	19900	19900	19900	19900	0
66	20240624	180700	1706226600	19900	19900	19900	19900	0
67	20240624	180600	1706226600	19900	19900	19900	19900	0
68	20240624	180500	1706226600	19900	19900	19900	19900	0
69	20240624	180400	1706226600	19900	19900	19900	19900	0
70	20240624	180300	1706226600	19900	19900	19900	19900	0
71	20240624	180200	1706226600	19900	19900	19900	19900	0
72	20240624	180100	1706226600	19900	19900	19900	19900	0
73	20240624	180000	1706226600	19900	19900	19900	19900	0
74	20240624	175900	1706226600	19900	19900	19900	19900	0
75	20240624	175800	1706226600	19900	19900	19900	19900	0
76	20240624	175700	1706226600	19900	19900	19900	19900	0
77	20240624	175600	1706226600	19900	19900	19900	19900	0
78	20240624	175500	1706226600	19900	19900	19900	19900	0
79	20240624	175400	1706226600	19900	19900	19900	19900	0
80	20240624	175300	1706226600	19900	19900	19900	19900	0
81	20240624	175200	1706226600	19900	19900	19900	19900	0
82	20240624	175100	1706226600	19900	19900	19900	19900	0
83	20240624	175000	1706226600	19900	19900	19900	19900	0
84	20240624	174900	1706226600	19900	19900	19900	19900	0
85	20240624	174800	1706226600	19900	19900	19900	19900	0
86	20240624	174700	1706226600	19900	19900	19900	19900	0
87	20240624	174600	1706226600	19900	19900	19900	19900	0
88	20240624	174500	1706226600	19900	19900	19900	19900	0
89	20240624	174400	1706226600	19900	19900	19900	19900	0
90	20240624	174300	1706226600	19900	19900	19900	19900	0
91	20240624	174200	1706226600	19900	19900	19900	19900	0
92	20240624	174100	1706226600	19900	19900	19900	19900	3168
93	20240624	174000	1706226600	19900	19900	19900	19900	0
94	20240624	173900	1706226600	19900	19900	19900	19900	0
95	20240624	173800	1706226600	19900	19900	19900	19900	0
96	20240624	173700	1706226600	19900	19900	19900	19900	0
97	20240624	173600	1706226600	19900	19900	19900	19900	0
98	20240624	173500	1706226600	19900	19900	19900	19900	0
99	20240624	173400	1706226600	19900	19900	19900	19900	0
100	20240624	173300	1706226600	19900	19900	19900	19900	0
101	20240624	173200	1706226600	19900	19900	19900	19900	0
102	20240624	173100	1706226600	19900	19900	19900	19900	0
103	20240624	173000	1706226600	19900	19900	19900	19900	0
104	20240624	172900	1706226600	19900	19900	19900	19900	0
105	20240624	172800	1706226600	19900	19900	19900	19900	0
106	20240624	172700	1706226600	19900	19900	19900	19900	0
107	20240624	172600	1706226600	19900	19900	19900	19900	0
108	20240624	172500	1706226600	19900	19900	19900	19900	0
109	20240624	172400	1706226600	19900	19900	19900	19900	0
110	20240624	172300	1706226600	19900	19900	19900	19900	0
111	20240624	172200	1706226600	19900	19900	19900	19900	0
112	20240624	172100	1706226600	19900	19900	19900	19900	0
113	20240624	172000	1706226600	19900	19900	19900	19900	0
114	20240624	171900	1706226600	19900	19900	19900	19900	0
115	20240624	171800	1706226600	19900	19900	19900	19900	0
116	20240624	171700	1706226600	19900	19900	19900	19900	0
117	20240624	171600	1706226600	19900	19900	19900	19900	0
118	20240624	171500	1706226600	19900	19900	19900	19900	0
119	20240624	171400	1706226600	19900	19900	19900	19900	0
120	20240624	171300	1706226600	19900	19900	19900	19900	0
121	20240624	171200	1706226600	19900	19900	19900	19900	0
122	20240624	171100	1706226600	19900	19900	19900	19900	3168
123	20240624	171000	1706226600	19900	19900	19900	19900	0
124	20240624	170900	1706226600	19900	19900	19900	19900	0
125	20240624	170800	1706226600	19900	19900	19900	19900	0
126	20240624	170700	1706226600	19900	19900	19900	19900	0
127	20240624	170600	1706226600	19900	19900	19900	19900	0
128	20240624	170500	1706226600	19900	19900	19900	19900	0
129	20240624	170400	1706226600	19900	19900	19900	19900	0
130	20240624	170300	1706226600	19900	19900	19900	19900	0
131	20240624	170200	1706226600	19900	19900	19900	19900	0
132	20240624	170100	1706226600	19900	19900	19900	19900	0
133	20240624	170000	1706226600	19900	19900	19900	19900	0
134	20240624	165900	1706226600	19900	19900	19900	19900	0
135	20240624	165800	1706226600	19900	19900	19900	19900	0
136	20240624	165700	1706226600	19900	19900	19900	19900	0
137	20240624	165600	1706226600	19900	19900	19900	19900	0
138	20240624	165500	1706226600	19900	19900	19900	19900	0
139	20240624	165400	1706226600	19900	19900	19900	19900	0
140	20240624	165300	1706226600	19900	19900	19900	19900	0
141	20240624	165200	1706226600	19900	19900	19900	19900	0
142	20240624	165100	1706226600	19900	19900	19900	19900	0
143	20240624	165000	1706226600	19900	19900	19900	19900	0
144	20240624	164900	1706226600	19900	19900	19900	19900	0
145	20240624	164800	1706226600	19900	19900	19900	19900	0
146	20240624	164700	1706226600	19900	19900	19900	19900	0
147	20240624	164600	1706226600	19900	19900	19900	19900	0
148	20240624	164500	1706226600	19900	19900	19900	19900	0
149	20240624	164400	1706226600	19900	19900	19900	19900	0
150	20240624	164300	1706226600	19900	19900	19900	19900	0
151	20240624	164200	1706226600	19900	19900	19900	19900	0
152	20240624	164100	1706226600	19900	19900	19900	19900	3168
153	20240624	164000	1706226600	19900	19900	19900	19900	0
154	20240624	163900	1706226600	19900	19900	19900	19900	0
155	20240624	163800	1706226600	19900	19900	19900	19900	0
156	20240624	163700	1706226600	19900	19900	19900	19900	0
157	20240624	163600	1706226600	19900	19900	19900	19900	0
158	20240624	163500	1706226600	19900	19900	19900	19900	0
159	20240624	163400	1706226600	19900	19900	19900	19900	0
160	20240624	163300	1706226600	19900	19900	19900	19900	0
161	20240624	163200	1706226600	19900	19900	19900	19900	0
162	20240624	163100	1706226600	19900	19900	19900	19900	0
163	20240624	163000	1706226600	19900	19900	19900	19900	0
164	20240624	162900	1706226600	19900	19900	19900	19900	0
165	20240624	162800	1706226600	19900	19900	19900	19900	0
166	20240624	162700	1706226600	19900	19900	19900	19900	0
167	20240624	162600	1706226600	19900	19900	19900	19900	0
168	20240624	162500	1706226600	19900	19900	19900	19900	0
169	20240624	162400	1706226600	19900	19900	19900	19900	0
170	20240624	162300	1706226600	19900	19900	19900	19900	0
171	20240624	162200	1706226600	19900	19900	19900	19900	0
172	20240624	162100	1706226600	19900	19900	19900	19900	0
173	20240624	162000	1706226600	19900	19900	19900	19900	0
174	20240624	161900	1706226600	19900	19900	19900	19900	0
175	20240624	161800	1706226600	19900	19900	19900	19900	0
176	20240624	161700	1706226600	19900	19900	19900	19900	0
177	20240624	161600	1706226600	19900	19900	19900	19900	0
178	20240624	161500	1706226600	19900	19900	19900	19900	0
179	20240624	161400	1706226600	19900	19900	19900	19900	0
180	20240624	161300	1706226600	19900	19900	19900	19900	0
181	20240624	161200	1706226600	19900	19900	19900	19900	0
182	20240624	161100	1706226600	19900	19900	19900	19900	3168
183	20240624	161000	1706226600	19900	19900	19900	19900	0
184	20240624	160900	1706226600	19900	19900	19900	19900	0
185	20240624	160800	1706226600	19900	19900	19900	19900	0
186	20240624	160700	1706226600	19900	19900	19900	19900	0
187	20240624	160600	1706226600	19900	19900	19900	19900	0
188	20240624	160500	1706226600	19900	19900	19900	19900	0
189	20240624	160400	1706226600	19900	19900	19900	19900	0
190	20240624	160300	1706226600	19900	19900	19900	19900	0
191	20240624	160200	1706226600	19900	19900	19900	19900	0
192	20240624	160100	1706226600	19900	19900	19900	19900	0
193	20240624	160000	1706226600	19900	19900	19900	19900	0
194	20240624	155900	1706226600	19900	19900	19900	19900	0
195	20240624	155800	1706226600	19900	19900	19900	19900	0
196	20240624	155700	1706226600	19900	19900	19900	19900	0
197	20240624	155600	1706226600	19900	19900	19900	19900	0
198	20240624	155500	1706226600	19900	19900	19900	19900	0
199	20240624	155400	1706226600	19900	19900	19900	19900	0
200	20240624	155300	1706226600	19900	19900	19900	19900	0
201	20240624	155200	1706226600	19900	19900	19900	19900	0
202	20240624	155100	1706226600	19900	19900	19900	19900	0
203	20240624	155000	1706226600	19900	19900	19900	19900	0
204	20240624	154900	1706226600	19900	19900	19900	19900	0
205	20240624	154800	1706226600	19900	19900	19900	19900	0
206	20240624	154700	1706226600	19900	19900	19900	19900	0
207	20240624	154600	1706226600	19900	19900	19900	19900	0
208	20240624	154500	1706226600	19900	19900	19900	19900	0
209	20240624	154400	1706226600	19900	19900	19900	19900	0
210	20240624	154300	1706226600	19900	19900	19900	19900	0
211	20240624	154200	1706226600	19900	19900	19900	19900	0
212	20240624	154100	1706226600	19900	19900	19900	19900	3168
213	20240624	154000	1706226600	19900	19900	19900	19900	0
214	20240624	153900	1706226600	19900	19900	19900	19900	0
215	20240624	153800	1706226600	19900	19900	19900	19900	0
216	20240624	153700	1706226600	19900	19900	19900	19900	0
217	20240624	153600	1706226600	19900	19900	19900	19900	0
218	20240624	153500	1706226600	19900	19900	19900	19900	0
219	20240624	153400	1706226600	19900	19900	19900	19900	0
220	20240624	153300	1706226600	19900	19900	19900	19900	0
221	20240624	153200	1706226600	19900	19900	19900	19900	0
222	20240624	153100	1706226600	19900	19900	19900	19900	0
223	20240624	153000	1706226600	19900	19900	19900	19900	3168
224	20240624	152900	1643183400	19940	19940	19940	19940	0
225	20240624	152800	1643183400	19940	19940	19940	19940	0
226	20240624	152700	1643183400	19940	19940	19940	19940	0
227	20240624	152600	1643183400	19940	19940	19940	19940	0
228	20240624	152500	1643183400	19940	19940	19940	19940	0
229	20240624	152400	1643183400	19940	19940	19940	19940	0
230	20240624	152300	1643183400	19940	19940	19940	19940	0
231	20240624	152200	1643183400	19940	19940	19940	19940	0
232	20240624	152100	1643183400	19940	19940	19940	19940	0
233	20240624	152000	1643183400	19940	19940	19940	19940	0
234	20240624	151900	1643183400	19940	19970	19970	19940	559
235	20240624	151800	1632030180	19970	19980	19980	19970	24
236	20240624	151700	1631550700	19980	19980	19980	19980	1
237	20240624	151600	1631530720	19980	19970	19980	19970	62
238	20240624	151500	1630292070	19970	19970	19980	19970	7
239	20240624	151400	1630152260	19980	19980	19990	19980	87
240	20240624	151300	1628413180	19980	19990	19990	19980	6
241	20240624	151200	1628293280	19980	19990	20050	19970	220
242	20240624	151100	1623896960	19980	19940	20000	19940	1333
243	20240624	151000	1597266250	19950	19940	19950	19940	181
244	20240624	150900	1593655880	19940	19950	19950	19940	12
245	20240624	150800	1593416490	19950	19950	19950	19940	13
246	20240624	150700	1593157150	19950	19950	19950	19940	165
247	20240624	150600	1589865420	19950	19940	19950	19940	350
248	20240624	150500	1582885860	19940	19950	19960	19940	144
249	20240624	150400	1580013750	19950	19960	19960	19950	701
250	20240624	150300	1566023710	19970	19960	19970	19960	100
251	20240624	150200	1564027560	19970	19970	19970	19970	0
252	20240624	150100	1564027560	19970	19960	19970	19960	200
253	20240624	150000	1560034360	19960	19960	19960	19960	125
254	20240624	145900	1557539360	19970	19970	19970	19970	32
255	20240624	145800	1556900320	19970	19970	19970	19970	6
256	20240624	145700	1556780500	19970	19970	19970	19970	86
257	20240624	145600	1555063080	19980	19980	19980	19980	5
258	20240624	145500	1554963180	19970	19980	19980	19970	147
259	20240624	145400	1552026590	19970	19970	19970	19970	1
260	20240624	145300	1552006620	19970	19970	19970	19970	0
261	20240624	145200	1552006620	19970	19960	19970	19960	56
262	20240624	145100	1550888840	19960	19960	19960	19960	168
263	20240624	145000	1547535560	19960	19960	19960	19960	208
264	20240624	144900	1543383880	19960	19960	19960	19960	42
265	20240624	144800	1542545560	19960	19940	19960	19940	191
266	20240624	144700	1538735080	19940	19940	19940	19940	14
267	20240624	144600	1538455920	19940	19950	19950	19920	665
268	20240624	144500	1525204250	19950	19980	19980	19950	227
269	20240624	144400	1520672520	19980	19990	19990	19980	17
270	20240624	144300	1520332830	19980	20000	20000	19980	613
271	20240624	144200	1508073000	20050	20050	20050	20050	0
272	20240624	144100	1508073000	20050	20000	20050	20000	71
273	20240624	144000	1506652900	20050	20000	20050	20000	2
274	20240624	143900	1506612850	19990	19980	19990	19980	175
275	20240624	143800	1503116340	19970	19970	19970	19970	0
276	20240624	143700	1503116340	19970	19960	19970	19950	151
277	20240624	143600	1500103760	19900	19960	19960	19900	250
278	20240624	143500	1495121170	19970	19970	19970	19970	0
279	20240624	143400	1495121170	19970	19970	19970	19970	1
280	20240624	143300	1495101200	19970	19930	19980	19920	842
281	20240624	143200	1478287780	19930	19930	19930	19930	260
282	20240624	143100	1473105980	19930	19930	19930	19930	0
283	20240624	143000	1473105980	19930	19930	19930	19930	0
284	20240624	142900	1473105980	19930	20000	20000	19930	1349
285	20240624	142800	1446156630	20000	20050	20050	20000	308
286	20240624	142700	1439996430	20000	20000	20000	20000	238
287	20240624	142600	1435236430	20050	20000	20050	20000	54
288	20240624	142500	1434156230	20000	20000	20000	20000	0
289	20240624	142400	1434156230	20000	20100	20100	20000	12
290	20240624	142300	1433915530	20100	20100	20100	20100	0
291	20240624	142200	1433915530	20100	20050	20100	20050	23
292	20240624	142100	1433453480	20000	19990	20000	19990	29
293	20240624	142000	1432873760	19990	19990	19990	19990	77
294	20240624	141900	1431334530	19980	19990	19990	19980	4
295	20240624	141800	1431254580	19980	19980	19980	19980	20
296	20240624	141700	1430854980	19990	19990	19990	19990	46
297	20240624	141600	1429935440	19990	19990	19990	19990	11
298	20240624	141500	1429715550	19990	19990	19990	19990	50
299	20240624	141400	1428716050	19990	19990	19990	19990	130
300	20240624	141300	1426117350	19980	19970	19980	19970	269
301	20240624	141200	1420744190	19970	19970	19970	19970	19
302	20240624	141100	1420364760	19970	19970	19970	19970	5
303	20240624	141000	1420264910	19960	19960	19960	19960	62
304	20240624	140900	1419027390	19970	19970	19970	19970	3
305	20240624	140800	1418967480	19970	19970	19970	19970	52
306	20240624	140700	1417929040	19970	19970	19970	19970	0
307	20240624	140600	1417929040	19970	19960	19970	19960	34
308	20240624	140500	1417250160	19960	19950	19960	19950	64
309	20240624	140400	1415972840	19960	19960	19960	19960	25
310	20240624	140300	1415473840	19960	19960	19960	19960	19
311	20240624	140200	1415094600	19960	19960	19960	19960	24
312	20240624	140100	1414615560	19960	19970	19970	19960	33
313	20240624	140000	1413956650	19940	19970	19970	19940	81
314	20240624	135900	1412340940	19970	19970	19970	19970	18
315	20240624	135800	1411981480	19970	19970	19970	19970	0
316	20240624	135700	1411981480	19970	19950	19970	19950	673
317	20240624	135600	1398547520	19940	19940	19940	19940	1
318	20240624	135500	1398527580	19960	19960	19960	19940	532
319	20240624	135400	1387913490	19940	19970	19970	19940	538
320	20240624	135300	1377173490	19970	19970	19970	19970	7
321	20240624	135200	1377033700	19970	19970	19970	19970	0
322	20240624	135100	1377033700	19970	19970	19970	19970	0
323	20240624	135000	1377033700	19970	19990	19990	19970	238
324	20240624	134900	1372279490	19980	19990	19990	19980	21
325	20240624	134800	1371859710	19990	19990	19990	19990	0
326	20240624	134700	1371859710	19990	19990	19990	19990	65
327	20240624	134600	1370560360	19980	19980	19980	19980	0
328	20240624	134500	1370560360	19980	19990	19990	19980	11
329	20240624	134400	1370340480	19970	19980	19980	19970	200
330	20240624	134300	1366346470	19990	19980	20000	19980	1101
331	20240624	134200	1344341430	19980	19980	19980	19980	1
332	20240624	134100	1344321450	19990	19990	19990	19990	4
333	20240624	134000	1344241490	19990	19990	20000	19990	208
334	20240624	133900	1340083560	19990	19990	19990	19990	0
335	20240624	133800	1340083560	19990	19990	19990	19990	105
336	20240624	133700	1337984610	19990	20050	20050	19990	327
337	20240624	133600	1331444930	20050	20050	20050	20050	20
338	20240624	133500	1331043930	20050	20050	20050	20050	25
339	20240624	133400	1330542680	20000	20050	20050	20000	161
340	20240624	133300	1327320980	20050	20050	20050	20050	20
341	20240624	133200	1326919980	20050	20000	20050	20000	54
342	20240624	133100	1325839780	20050	20050	20050	20000	23
343	20240624	133000	1325379230	20050	20000	20050	20000	80
344	20240624	132900	1323778330	20050	20050	20050	20050	1
345	20240624	132800	1323758280	20050	20050	20050	20050	13
346	20240624	132700	1323497630	20050	20050	20050	20050	37
347	20240624	132600	1322755780	20050	20050	20050	20050	52
348	20240624	132500	1321713180	20050	20050	20050	20050	69
349	20240624	132400	1320329730	20050	20050	20050	20050	19
350	20240624	132300	1319948780	20050	20050	20050	20050	6
351	20240624	132200	1319828480	20050	20050	20050	20050	0
352	20240624	132100	1319828480	20050	20050	20050	20050	5
353	20240624	132000	1319728230	20000	20000	20050	20000	344
354	20240624	131900	1312839180	20050	20050	20050	20050	86
355	20240624	131800	1311114880	20050	20050	20050	20050	0
356	20240624	131700	1311114880	20050	20000	20050	20000	214
357	20240624	131600	1306834180	20050	20050	20050	20050	0
358	20240624	131500	1306834180	20050	20050	20100	20050	11
359	20240624	131400	1306613330	20100	20100	20100	20050	213
360	20240624	131300	1302340480	20100	20100	20100	20100	22
361	20240624	131200	1301898280	20100	20050	20100	20050	23
362	20240624	131100	1301436130	20000	20000	20000	20000	23
363	20240624	131000	1300976130	20000	20050	20050	20000	110
364	20240624	130900	1298776030	20050	20100	20100	20050	432
365	20240624	130800	1290110730	20100	20100	20100	20100	0
366	20240624	130700	1290110730	20100	20100	20100	20100	0
367	20240624	130600	1290110730	20100	20100	20100	20100	17
368	20240624	130500	1289769030	20100	20050	20100	20050	42
369	20240624	130400	1288926180	20100	20100	20100	20050	325
370	20240624	130300	1282398680	20100	20100	20100	20100	20
371	20240624	130200	1281996680	20100	20100	20100	20100	19
372	20240624	130100	1281614780	20100	20100	20100	20100	3
373	20240624	130000	1281554480	20000	20150	20150	20000	66
374	20240624	125900	1280231880	20150	20150	20150	20150	75
375	20240624	125800	1278720630	20050	20050	20050	20050	25
376	20240624	125700	1278219380	20200	20150	20200	20150	353
377	20240624	125600	1271105530	20150	20200	20200	20150	76
378	20240624	125500	1269573330	20200	20150	20200	20150	148
379	20240624	125400	1266589930	20150	20150	20150	20150	271
380	20240624	125300	1261129280	20150	20050	20150	20050	7
381	20240624	125200	1260988330	20050	20000	20200	20000	11561
382	20240624	125100	1028304130	20000	20000	20000	20000	5
383	20240624	125000	1028204130	19960	19960	19960	19960	63
384	20240624	124900	1026946650	19980	19980	19980	19980	415
385	20240624	124800	1018654950	19980	19980	19980	19980	100
386	20240624	124700	1016656950	19970	20000	20000	19970	258
387	20240624	124600	1011501890	20050	20050	20050	20050	3
388	20240624	124500	1011441740	20050	20050	20050	20050	3
389	20240624	124400	1011381590	19980	19980	19980	19980	2
390	20240624	124300	1011341630	20000	20000	20000	20000	8
391	20240624	124200	1011181630	19990	19990	19990	19990	183
392	20240624	124100	1007523460	20000	20050	20050	20000	52
393	20240624	124000	1006480910	19950	19960	20050	19950	842
394	20240624	123900	989639130	20050	20050	20050	20050	0
395	20240624	123800	989639130	20050	20050	20050	20050	52
396	20240624	123700	988596530	19960	19960	19960	19960	0
397	20240624	123600	988596530	19960	19990	20050	19960	592
398	20240624	123500	976755930	19980	19970	19980	19970	230
399	20240624	123400	972162790	19970	19960	19970	19960	2
400	20240624	123300	972122860	19970	19970	19970	19970	18
401	20240624	123200	971763400	19960	19960	19960	19960	1
402	20240624	123100	971743440	19960	19970	19970	19960	886
403	20240624	123000	954055660	19970	19960	19970	19960	64
404	20240624	122900	952778210	19970	19970	19970	19970	0
405	20240624	122800	952778210	19970	19970	19970	19970	2
406	20240624	122700	952738270	19970	19960	19970	19960	23
407	20240624	122600	952278970	19960	19960	19960	19960	0
408	20240624	122500	952278970	19960	19960	19960	19960	1
409	20240624	122400	952259010	19960	19960	19960	19960	0
410	20240624	122300	952259010	19960	19960	19960	19960	70
411	20240624	122200	950861810	19960	19960	19960	19960	2
412	20240624	122100	950821890	19960	19960	19960	19960	0
413	20240624	122000	950821890	19960	19970	19970	19960	74
414	20240624	121900	949344750	19960	19960	19960	19960	0
415	20240624	121800	949344750	19960	19960	19960	19960	1
416	20240624	121700	949324790	19960	19960	19960	19960	0
417	20240624	121600	949324790	19960	19960	19960	19960	1
418	20240624	121500	949304830	19970	19970	19970	19970	0
419	20240624	121400	949304830	19970	19970	19970	19970	0
420	20240624	121300	949304830	19970	19970	19970	19970	3
421	20240624	121200	949244920	19960	19960	19960	19960	0
422	20240624	121100	949244920	19960	19960	19960	19960	0
423	20240624	121000	949244920	19960	19960	19960	19960	123
424	20240624	120900	946789840	19960	19940	19960	19940	148
425	20240624	120800	943835810	19950	19950	19950	19950	556
426	20240624	120700	932743610	19950	19960	19960	19950	7
427	20240624	120600	932603900	19950	19950	19950	19950	1
428	20240624	120500	932583950	19950	19950	19950	19950	0
429	20240624	120400	932583950	19950	19950	19950	19950	100
430	20240624	120300	930588950	19950	19950	19950	19950	2
431	20240624	120200	930549050	19950	19950	19950	19950	3
432	20240624	120100	930489200	19960	19960	19960	19960	168
433	20240624	120000	927135920	19970	19960	19970	19960	95
434	20240624	115900	925239500	19960	19960	19960	19950	607
435	20240624	115800	913126530	19950	19950	19950	19950	6
436	20240624	115700	913006830	19960	19950	19960	19950	107
437	20240624	115600	910871120	19960	19960	19960	19960	10
438	20240624	115500	910671520	19950	19950	19950	19950	1
439	20240624	115400	910651570	19960	19960	19960	19960	639
440	20240624	115300	897897130	19960	19960	19960	19960	1
441	20240624	115200	897877170	19970	19970	19970	19970	4
442	20240624	115100	897797290	19960	19960	19960	19960	1
443	20240624	115000	897777330	19960	19960	19970	19960	487
444	20240624	114900	888056570	19970	19970	19970	19970	0
445	20240624	114800	888056570	19970	19960	19970	19960	36
446	20240624	114700	887337710	19960	19960	19960	19960	0
447	20240624	114600	887337710	19960	19960	19960	19960	1
448	20240624	114500	887317750	19970	19970	19970	19970	1
449	20240624	114400	887297780	19970	19970	19970	19970	9
450	20240624	114300	887118050	19970	19960	19970	19960	118
451	20240624	114200	884761600	19950	19950	19950	19950	1
452	20240624	114100	884741650	19970	19970	19970	19940	124
453	20240624	114000	882267830	19940	19970	19970	19940	66
454	20240624	113900	880951700	19980	19990	19990	19980	42
455	20240624	113800	880112370	19970	19940	19970	19940	210
456	20240624	113700	875924670	19940	19940	19940	19940	0
457	20240624	113600	875924670	19940	19990	19990	19940	172
458	20240624	113500	872488720	19970	19930	19970	19930	2370
459	20240624	113400	825230910	19940	19950	19950	19940	56
460	20240624	113300	824114250	19960	19980	19980	19960	1351
461	20240624	113200	797125870	19990	19990	19990	19990	2
462	20240624	113100	797085890	19990	19990	19990	19990	5
463	20240624	113000	796985940	19990	19950	19990	19950	154
464	20240624	112900	793910180	19950	19950	19950	19950	87
465	20240624	112800	792174530	19950	19950	19950	19950	0
466	20240624	112700	792174530	19950	19950	19950	19950	116
467	20240624	112600	789860330	19950	19950	19950	19940	28
468	20240624	112500	789301740	19940	19940	19940	19940	45
469	20240624	112400	788404440	19950	19950	19950	19950	0
470	20240624	112300	788404440	19950	19950	19950	19940	16
471	20240624	112200	788085250	19940	19940	19940	19940	0
472	20240624	112100	788085250	19940	19940	19940	19940	24
473	20240624	112000	787606690	19950	19980	19980	19950	81
474	20240624	111900	785990170	19970	19970	19970	19970	0
475	20240624	111800	785990170	19970	19950	19970	19950	315
476	20240624	111700	779705820	19950	19940	19950	19940	17
477	20240624	111600	779366830	19940	19930	19940	19930	22
478	20240624	111500	778928220	19930	19930	19930	19930	1
479	20240624	111400	778908290	19930	19930	19930	19930	2
480	20240624	111300	778868430	19940	19940	19940	19940	0
481	20240624	111200	778868430	19940	19950	19950	19920	336
482	20240624	111100	772173750	19960	19960	19960	19960	3
483	20240624	111000	772113870	19900	19900	19900	19900	63
484	20240624	110900	770860170	19980	19980	19980	19980	0
485	20240624	110800	770860170	19980	19980	19980	19980	0
486	20240624	110700	770860170	19980	19980	19980	19980	0
487	20240624	110600	770860170	19980	19980	19980	19980	8
488	20240624	110500	770700330	19890	19900	19900	19890	100
489	20240624	110400	768710980	19960	19980	19980	19960	112
490	20240624	110300	766475250	19950	19970	19980	19940	239
491	20240624	110200	761701600	19980	19900	19980	19900	48
492	20240624	110100	760746320	19900	19900	19900	19900	0
493	20240624	110000	760746320	19900	19980	19980	19900	64
494	20240624	105900	759472610	19910	19910	19910	19910	0
495	20240624	105800	759472610	19910	19900	19910	19890	213
496	20240624	105700	755235710	19920	19900	19940	19900	170
497	20240624	105600	751847850	19880	19840	19880	19840	668
498	20240624	105500	738588060	19840	19790	19840	19790	135
499	20240624	105400	735912830	19830	19830	19830	19830	5
500	20240624	105300	735813680	19780	19780	19780	19780	0
501	20240624	105200	735813680	19780	19800	19800	19780	600
502	20240624	105100	723938040	19840	19840	19840	19840	527
503	20240624	105000	713482360	19790	19840	19840	19790	279
504	20240624	104900	707951050	19840	19840	19840	19830	630
505	20240624	104800	695457930	19840	19840	19860	19830	746
506	20240624	104700	680653950	19840	19800	19890	19800	2280
507	20240624	104600	635433630	19790	19790	19790	19790	0
508	20240624	104500	635433630	19790	19790	19790	19790	10
509	20240624	104400	635235730	19790	19790	19790	19790	203
510	20240624	104300	631218360	19790	19790	19790	19790	619
511	20240624	104200	618968350	19790	19790	19790	19790	58
512	20240624	104100	617820530	19790	19810	19810	19790	330
513	20240624	104000	611286890	19810	19810	19810	19810	282
514	20240624	103900	605700470	19820	19820	19830	19820	262
515	20240624	103800	600507230	19830	19830	19830	19830	35
516	20240624	103700	599813180	19830	19860	19860	19830	218
517	20240624	103600	595490000	19860	19840	19860	19840	7
518	20240624	103500	595351000	19830	19820	19830	19820	45
519	20240624	103400	594459050	19820	19820	19820	19820	2
520	20240624	103300	594419410	19820	19820	19820	19820	5
521	20240624	103200	594320310	19820	19840	19840	19810	163
522	20240624	103100	591089300	19830	19830	19830	19810	97
523	20240624	103000	589166400	19830	19860	19860	19830	180
524	20240624	102900	585592930	19890	19890	19890	19890	15
525	20240624	102800	585294580	19890	19880	19890	19880	48
526	20240624	102700	584340330	19850	19850	19850	19850	2
527	20240624	102600	584300630	19840	19840	19840	19840	15
528	20240624	102500	584003030	19830	19830	19830	19830	5
529	20240624	102400	583903880	19830	19830	19830	19830	0
530	20240624	102300	583903880	19830	19830	19830	19830	0
531	20240624	102200	583903880	19830	19890	19890	19830	590
532	20240624	102100	572189000	19820	19820	19820	19820	56
533	20240624	102000	571079080	19820	19960	19960	19820	973
534	20240624	101900	551693850	19930	19930	19930	19930	8
535	20240624	101800	551534410	19930	19930	19930	19920	161
536	20240624	101700	548326680	19930	19940	19940	19930	659
537	20240624	101600	535192760	19950	19950	19990	19950	433
538	20240624	101500	526552010	19960	19960	19960	19960	1
539	20240624	101400	526532050	19990	19920	19990	19920	103
540	20240624	101300	524479660	19990	19990	19990	19990	0
541	20240624	101200	524479660	19990	19990	19990	19990	0
542	20240624	101100	524479660	19990	19920	19990	19920	84
543	20240624	101000	522804000	19990	19990	19990	19990	25
544	20240624	100900	522304250	19990	19990	19990	19990	0
545	20240624	100800	522304250	19990	19970	19990	19970	376
546	20240624	100700	514795190	19970	19970	19970	19970	14
547	20240624	100600	514515610	19970	19970	19980	19950	966
548	20240624	100500	495232040	19970	19970	19970	19700	2051
549	20240624	100400	454664480	19980	19940	19980	19810	3097
550	20240624	100300	393106190	19960	19950	19960	19930	1280
551	20240624	100200	367573420	19960	20000	20000	19960	366
552	20240624	100100	360256500	20000	20100	20100	20000	9
553	20240624	100000	360076100	20100	20050	20100	20050	41
554	20240624	095900	359252050	20000	20000	20100	20000	112
555	20240624	095800	357011250	20100	20050	20100	20050	48
556	20240624	095700	356048800	20100	20050	20100	20050	358
557	20240624	095600	348870700	20050	20050	20050	20050	2
558	20240624	095500	348830600	20050	20000	20050	20000	13
559	20240624	095400	348570150	20050	20050	20050	20050	4
560	20240624	095300	348489950	20000	20000	20000	20000	479
561	20240624	095200	338909950	20000	20000	20000	20000	64
562	20240624	095100	337629950	20050	20050	20050	20050	68
563	20240624	095000	336266550	20100	20100	20100	20000	510
564	20240624	094900	326064350	20100	20100	20100	20100	106
565	20240624	094800	323933750	20050	20100	20100	20050	225
566	20240624	094700	319421400	20100	20150	20150	20050	102
567	20240624	094600	317375200	20100	20200	20200	20000	1592
568	20240624	094500	285495300	20200	20100	20200	20050	1886
569	20240624	094400	247512600	20100	20100	20100	20050	48
570	20240624	094300	246548300	20100	20100	20100	20100	190
571	20240624	094200	242729300	20100	20100	20100	20100	29
572	20240624	094100	242146400	20000	20100	20100	20000	76
573	20240624	094000	240622100	20100	20100	20100	20050	294
574	20240624	093900	234724900	20100	20100	20100	20050	192
575	20240624	093800	230869150	20100	20050	20100	20050	494
576	20240624	093700	220963000	20050	20050	20050	20000	21
577	20240624	093600	220542100	20050	20000	20050	20000	15
578	20240624	093500	220241400	20050	20050	20100	20050	16
579	20240624	093400	219920050	20000	20050	20100	20000	782
580	20240624	093300	204253650	20050	20050	20050	20050	19
581	20240624	093200	203872700	20050	20050	20050	20050	36
582	20240624	093100	203150900	20050	20050	20050	20050	21
583	20240624	093000	202729850	20050	20050	20050	20050	52
584	20240624	092900	201687250	20000	20050	20050	20000	127
585	20240624	092800	199143900	20050	20050	20050	20050	50
586	20240624	092700	198141400	20050	20050	20050	20050	50
587	20240624	092600	197138900	20050	19990	20050	19990	760
588	20240624	092500	181940130	19970	19990	19990	19970	85
589	20240624	092400	180241890	19970	19970	19970	19970	99
590	20240624	092300	178264860	19970	19970	19970	19970	34
591	20240624	092200	177585880	19970	19950	19970	19950	30
592	20240624	092100	176986890	19950	19920	19950	19920	71
593	20240624	092000	175572150	19930	19870	19930	19870	921
594	20240624	091900	157260670	19870	19870	19870	19870	168
595	20240624	091800	153922510	19870	19860	19870	19860	185
596	20240624	091700	150246690	19870	19870	19870	19850	471
597	20240624	091600	140890840	19880	19940	19940	19860	1403
598	20240624	091500	112966180	19940	19960	19960	19940	131
599	20240624	091400	110352600	19960	19970	19970	19960	124
600	20240624	091300	107877520	19970	19950	19970	19950	105
601	20240624	091200	105781960	19970	19990	19990	19940	261
602	20240624	091100	100572590	19990	19980	19990	19970	505
603	20240624	091000	90481230	19980	19920	19980	19920	755
604	20240624	090900	75433150	19920	19990	19990	19920	342
605	20240624	090800	68612890	19990	19980	20000	19960	186
606	20240624	090700	64897540	20050	19950	20050	19940	49
607	20240624	090600	63919810	20050	20050	20050	19930	254
608	20240624	090500	58853210	20050	20100	20100	20050	32
609	20240624	090400	58211160	20050	20100	20100	19950	367
610	20240624	090300	50855430	20100	19910	20100	19870	990
611	20240624	090200	31142630	19910	19910	19910	19860	290
612	20240624	090100	25374460	19870	20000	20150	19860	443
613	20240624	090000	16551030	19930	20150	20150	19920	825