KissMeData/323350/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211600	1181691560	9810	9810	9810	9810	4023
3	20240624	211500	1181691560	9810	9810	9810	9810	0
4	20240624	211400	1181691560	9810	9810	9810	9810	0
5	20240624	211300	1181691560	9810	9810	9810	9810	0
6	20240624	211200	1181691560	9810	9810	9810	9810	0
7	20240624	211100	1181691560	9810	9810	9810	9810	0
8	20240624	211000	1181691560	9810	9810	9810	9810	0
9	20240624	210900	1181691560	9810	9810	9810	9810	0
10	20240624	210800	1181691560	9810	9810	9810	9810	0
11	20240624	210700	1181691560	9810	9810	9810	9810	0
12	20240624	210600	1181691560	9810	9810	9810	9810	0
13	20240624	210500	1181691560	9810	9810	9810	9810	0
14	20240624	210400	1181691560	9810	9810	9810	9810	0
15	20240624	210300	1181691560	9810	9810	9810	9810	0
16	20240624	210200	1181691560	9810	9810	9810	9810	0
17	20240624	210100	1181691560	9810	9810	9810	9810	0
18	20240624	210000	1181691560	9810	9810	9810	9810	0
19	20240624	205900	1181691560	9810	9810	9810	9810	0
20	20240624	205800	1181691560	9810	9810	9810	9810	0
21	20240624	205700	1181691560	9810	9810	9810	9810	0
22	20240624	205600	1181691560	9810	9810	9810	9810	0
23	20240624	205500	1181691560	9810	9810	9810	9810	0
24	20240624	205400	1181691560	9810	9810	9810	9810	0
25	20240624	205300	1181691560	9810	9810	9810	9810	0
26	20240624	205200	1181691560	9810	9810	9810	9810	0
27	20240624	205100	1181691560	9810	9810	9810	9810	0
28	20240624	205000	1181691560	9810	9810	9810	9810	0
29	20240624	204900	1181691560	9810	9810	9810	9810	0
30	20240624	204800	1181691560	9810	9810	9810	9810	0
31	20240624	204700	1181691560	9810	9810	9810	9810	0
32	20240624	204600	1181691560	9810	9810	9810	9810	4023
33	20240624	204500	1181691560	9810	9810	9810	9810	0
34	20240624	204400	1181691560	9810	9810	9810	9810	0
35	20240624	204300	1181691560	9810	9810	9810	9810	0
36	20240624	204200	1181691560	9810	9810	9810	9810	0
37	20240624	204100	1181691560	9810	9810	9810	9810	0
38	20240624	204000	1181691560	9810	9810	9810	9810	0
39	20240624	203900	1181691560	9810	9810	9810	9810	0
40	20240624	203800	1181691560	9810	9810	9810	9810	0
41	20240624	203700	1181691560	9810	9810	9810	9810	0
42	20240624	203600	1181691560	9810	9810	9810	9810	0
43	20240624	203500	1181691560	9810	9810	9810	9810	0
44	20240624	203400	1181691560	9810	9810	9810	9810	0
45	20240624	203300	1181691560	9810	9810	9810	9810	0
46	20240624	203200	1181691560	9810	9810	9810	9810	0
47	20240624	203100	1181691560	9810	9810	9810	9810	0
48	20240624	203000	1181691560	9810	9810	9810	9810	0
49	20240624	202900	1181691560	9810	9810	9810	9810	0
50	20240624	202800	1181691560	9810	9810	9810	9810	0
51	20240624	202700	1181691560	9810	9810	9810	9810	0
52	20240624	202600	1181691560	9810	9810	9810	9810	0
53	20240624	202500	1181691560	9810	9810	9810	9810	0
54	20240624	202400	1181691560	9810	9810	9810	9810	0
55	20240624	202300	1181691560	9810	9810	9810	9810	0
56	20240624	202200	1181691560	9810	9810	9810	9810	0
57	20240624	202100	1181691560	9810	9810	9810	9810	0
58	20240624	202000	1181691560	9810	9810	9810	9810	0
59	20240624	201900	1181691560	9810	9810	9810	9810	0
60	20240624	201800	1181691560	9810	9810	9810	9810	0
61	20240624	201700	1181691560	9810	9810	9810	9810	0
62	20240624	201600	1181691560	9810	9810	9810	9810	4023
63	20240624	201500	1181691560	9810	9810	9810	9810	0
64	20240624	201400	1181691560	9810	9810	9810	9810	0
65	20240624	201300	1181691560	9810	9810	9810	9810	0
66	20240624	201200	1181691560	9810	9810	9810	9810	0
67	20240624	201100	1181691560	9810	9810	9810	9810	0
68	20240624	201000	1181691560	9810	9810	9810	9810	0
69	20240624	200900	1181691560	9810	9810	9810	9810	0
70	20240624	200800	1181691560	9810	9810	9810	9810	0
71	20240624	200700	1181691560	9810	9810	9810	9810	0
72	20240624	200600	1181691560	9810	9810	9810	9810	0
73	20240624	200500	1181691560	9810	9810	9810	9810	0
74	20240624	200400	1181691560	9810	9810	9810	9810	0
75	20240624	200300	1181691560	9810	9810	9810	9810	0
76	20240624	200200	1181691560	9810	9810	9810	9810	0
77	20240624	200100	1181691560	9810	9810	9810	9810	0
78	20240624	200000	1181691560	9810	9810	9810	9810	0
79	20240624	195900	1181691560	9810	9810	9810	9810	0
80	20240624	195800	1181691560	9810	9810	9810	9810	0
81	20240624	195700	1181691560	9810	9810	9810	9810	0
82	20240624	195600	1181691560	9810	9810	9810	9810	0
83	20240624	195500	1181691560	9810	9810	9810	9810	0
84	20240624	195400	1181691560	9810	9810	9810	9810	0
85	20240624	195300	1181691560	9810	9810	9810	9810	0
86	20240624	195200	1181691560	9810	9810	9810	9810	0
87	20240624	195100	1181691560	9810	9810	9810	9810	0
88	20240624	195000	1181691560	9810	9810	9810	9810	0
89	20240624	194900	1181691560	9810	9810	9810	9810	0
90	20240624	194800	1181691560	9810	9810	9810	9810	0
91	20240624	194700	1181691560	9810	9810	9810	9810	0
92	20240624	194600	1181691560	9810	9810	9810	9810	4023
93	20240624	194500	1181691560	9810	9810	9810	9810	0
94	20240624	194400	1181691560	9810	9810	9810	9810	0
95	20240624	194300	1181691560	9810	9810	9810	9810	0
96	20240624	194200	1181691560	9810	9810	9810	9810	0
97	20240624	194100	1181691560	9810	9810	9810	9810	0
98	20240624	194000	1181691560	9810	9810	9810	9810	0
99	20240624	193900	1181691560	9810	9810	9810	9810	0
100	20240624	193800	1181691560	9810	9810	9810	9810	0
101	20240624	193700	1181691560	9810	9810	9810	9810	0
102	20240624	193600	1181691560	9810	9810	9810	9810	0
103	20240624	193500	1181691560	9810	9810	9810	9810	0
104	20240624	193400	1181691560	9810	9810	9810	9810	0
105	20240624	193300	1181691560	9810	9810	9810	9810	0
106	20240624	193200	1181691560	9810	9810	9810	9810	0
107	20240624	193100	1181691560	9810	9810	9810	9810	0
108	20240624	193000	1181691560	9810	9810	9810	9810	0
109	20240624	192900	1181691560	9810	9810	9810	9810	0
110	20240624	192800	1181691560	9810	9810	9810	9810	0
111	20240624	192700	1181691560	9810	9810	9810	9810	0
112	20240624	192600	1181691560	9810	9810	9810	9810	0
113	20240624	192500	1181691560	9810	9810	9810	9810	0
114	20240624	192400	1181691560	9810	9810	9810	9810	0
115	20240624	192300	1181691560	9810	9810	9810	9810	0
116	20240624	192200	1181691560	9810	9810	9810	9810	0
117	20240624	192100	1181691560	9810	9810	9810	9810	0
118	20240624	192000	1181691560	9810	9810	9810	9810	0
119	20240624	191900	1181691560	9810	9810	9810	9810	0
120	20240624	191800	1181691560	9810	9810	9810	9810	0
121	20240624	191700	1181691560	9810	9810	9810	9810	0
122	20240624	191600	1181691560	9810	9810	9810	9810	4023
123	20240624	191500	1181691560	9810	9810	9810	9810	0
124	20240624	191400	1181691560	9810	9810	9810	9810	0
125	20240624	191300	1181691560	9810	9810	9810	9810	0
126	20240624	191200	1181691560	9810	9810	9810	9810	0
127	20240624	191100	1181691560	9810	9810	9810	9810	0
128	20240624	191000	1181691560	9810	9810	9810	9810	0
129	20240624	190900	1181691560	9810	9810	9810	9810	0
130	20240624	190800	1181691560	9810	9810	9810	9810	0
131	20240624	190700	1181691560	9810	9810	9810	9810	0
132	20240624	190600	1181691560	9810	9810	9810	9810	0
133	20240624	190500	1181691560	9810	9810	9810	9810	0
134	20240624	190400	1181691560	9810	9810	9810	9810	0
135	20240624	190300	1181691560	9810	9810	9810	9810	0
136	20240624	190200	1181691560	9810	9810	9810	9810	0
137	20240624	190100	1181691560	9810	9810	9810	9810	0
138	20240624	190000	1181691560	9810	9810	9810	9810	0
139	20240624	185900	1181691560	9810	9810	9810	9810	0
140	20240624	185800	1181691560	9810	9810	9810	9810	0
141	20240624	185700	1181691560	9810	9810	9810	9810	0
142	20240624	185600	1181691560	9810	9810	9810	9810	0
143	20240624	185500	1181691560	9810	9810	9810	9810	0
144	20240624	185400	1181691560	9810	9810	9810	9810	0
145	20240624	185300	1181691560	9810	9810	9810	9810	0
146	20240624	185200	1181691560	9810	9810	9810	9810	0
147	20240624	185100	1181691560	9810	9810	9810	9810	0
148	20240624	185000	1181691560	9810	9810	9810	9810	0
149	20240624	184900	1181691560	9810	9810	9810	9810	0
150	20240624	184800	1181691560	9810	9810	9810	9810	0
151	20240624	184700	1181691560	9810	9810	9810	9810	0
152	20240624	184600	1181691560	9810	9810	9810	9810	4023
153	20240624	184500	1181691560	9810	9810	9810	9810	0
154	20240624	184400	1181691560	9810	9810	9810	9810	0
155	20240624	184300	1181691560	9810	9810	9810	9810	0
156	20240624	184200	1181691560	9810	9810	9810	9810	0
157	20240624	184100	1181691560	9810	9810	9810	9810	0
158	20240624	184000	1181691560	9810	9810	9810	9810	0
159	20240624	183900	1181691560	9810	9810	9810	9810	0
160	20240624	183800	1181691560	9810	9810	9810	9810	0
161	20240624	183700	1181691560	9810	9810	9810	9810	0
162	20240624	183600	1181691560	9810	9810	9810	9810	0
163	20240624	183500	1181691560	9810	9810	9810	9810	0
164	20240624	183400	1181691560	9810	9810	9810	9810	0
165	20240624	183300	1181691560	9810	9810	9810	9810	0
166	20240624	183200	1181691560	9810	9810	9810	9810	0
167	20240624	183100	1181691560	9810	9810	9810	9810	0
168	20240624	183000	1181691560	9810	9810	9810	9810	0
169	20240624	182900	1181691560	9810	9810	9810	9810	0
170	20240624	182800	1181691560	9810	9810	9810	9810	0
171	20240624	182700	1181691560	9810	9810	9810	9810	0
172	20240624	182600	1181691560	9810	9810	9810	9810	0
173	20240624	182500	1181691560	9810	9810	9810	9810	0
174	20240624	182400	1181691560	9810	9810	9810	9810	0
175	20240624	182300	1181691560	9810	9810	9810	9810	0
176	20240624	182200	1181691560	9810	9810	9810	9810	0
177	20240624	182100	1181691560	9810	9810	9810	9810	0
178	20240624	182000	1181691560	9810	9810	9810	9810	0
179	20240624	181900	1181691560	9810	9810	9810	9810	0
180	20240624	181800	1181691560	9810	9810	9810	9810	0
181	20240624	181700	1181691560	9810	9810	9810	9810	0
182	20240624	181600	1181691560	9810	9810	9810	9810	4023
183	20240624	181500	1181691560	9810	9810	9810	9810	0
184	20240624	181400	1181691560	9810	9810	9810	9810	0
185	20240624	181300	1181691560	9810	9810	9810	9810	0
186	20240624	181200	1181691560	9810	9810	9810	9810	0
187	20240624	181100	1181691560	9810	9810	9810	9810	0
188	20240624	181000	1181691560	9810	9810	9810	9810	0
189	20240624	180900	1181691560	9810	9810	9810	9810	0
190	20240624	180800	1181691560	9810	9810	9810	9810	0
191	20240624	180700	1181691560	9810	9810	9810	9810	0
192	20240624	180600	1181691560	9810	9810	9810	9810	0
193	20240624	180500	1181691560	9810	9810	9810	9810	0
194	20240624	180400	1181691560	9810	9810	9810	9810	0
195	20240624	180300	1181691560	9810	9810	9810	9810	0
196	20240624	180200	1181691560	9810	9810	9810	9810	0
197	20240624	180100	1181691560	9810	9810	9810	9810	0
198	20240624	180000	1181691560	9810	9810	9810	9810	0
199	20240624	175900	1181691560	9810	9810	9810	9810	0
200	20240624	175800	1181691560	9810	9810	9810	9810	0
201	20240624	175700	1181691560	9810	9810	9810	9810	0
202	20240624	175600	1181691560	9810	9810	9810	9810	0
203	20240624	175500	1181691560	9810	9810	9810	9810	0
204	20240624	175400	1181691560	9810	9810	9810	9810	0
205	20240624	175300	1181691560	9810	9810	9810	9810	0
206	20240624	175200	1181691560	9810	9810	9810	9810	0
207	20240624	175100	1181691560	9810	9810	9810	9810	0
208	20240624	175000	1181691560	9810	9810	9810	9810	0
209	20240624	174900	1181691560	9810	9810	9810	9810	0
210	20240624	174800	1181691560	9810	9810	9810	9810	0
211	20240624	174700	1181691560	9810	9810	9810	9810	0
212	20240624	174600	1181691560	9810	9810	9810	9810	4023
213	20240624	174500	1181691560	9810	9810	9810	9810	0
214	20240624	174400	1181691560	9810	9810	9810	9810	0
215	20240624	174300	1181691560	9810	9810	9810	9810	0
216	20240624	174200	1181691560	9810	9810	9810	9810	0
217	20240624	174100	1181691560	9810	9810	9810	9810	0
218	20240624	174000	1181691560	9810	9810	9810	9810	0
219	20240624	173900	1181691560	9810	9810	9810	9810	0
220	20240624	173800	1181691560	9810	9810	9810	9810	0
221	20240624	173700	1181691560	9810	9810	9810	9810	0
222	20240624	173600	1181691560	9810	9810	9810	9810	0
223	20240624	173500	1181691560	9810	9810	9810	9810	0
224	20240624	173400	1181691560	9810	9810	9810	9810	0
225	20240624	173300	1181691560	9810	9810	9810	9810	0
226	20240624	173200	1181691560	9810	9810	9810	9810	0
227	20240624	173100	1181691560	9810	9810	9810	9810	0
228	20240624	173000	1181691560	9810	9810	9810	9810	0
229	20240624	172900	1181691560	9810	9810	9810	9810	0
230	20240624	172800	1181691560	9810	9810	9810	9810	0
231	20240624	172700	1181691560	9810	9810	9810	9810	0
232	20240624	172600	1181691560	9810	9810	9810	9810	0
233	20240624	172500	1181691560	9810	9810	9810	9810	0
234	20240624	172400	1181691560	9810	9810	9810	9810	0
235	20240624	172300	1181691560	9810	9810	9810	9810	0
236	20240624	172200	1181691560	9810	9810	9810	9810	0
237	20240624	172100	1181691560	9810	9810	9810	9810	0
238	20240624	172000	1181691560	9810	9810	9810	9810	0
239	20240624	171900	1181691560	9810	9810	9810	9810	0
240	20240624	171800	1181691560	9810	9810	9810	9810	0
241	20240624	171700	1181691560	9810	9810	9810	9810	0
242	20240624	171600	1181691560	9810	9810	9810	9810	4023
243	20240624	171500	1181691560	9810	9810	9810	9810	0
244	20240624	171400	1181691560	9810	9810	9810	9810	0
245	20240624	171300	1181691560	9810	9810	9810	9810	0
246	20240624	171200	1181691560	9810	9810	9810	9810	0
247	20240624	171100	1181691560	9810	9810	9810	9810	0
248	20240624	171000	1181691560	9810	9810	9810	9810	0
249	20240624	170900	1181691560	9810	9810	9810	9810	0
250	20240624	170800	1181691560	9810	9810	9810	9810	0
251	20240624	170700	1181691560	9810	9810	9810	9810	0
252	20240624	170600	1181691560	9810	9810	9810	9810	0
253	20240624	170500	1181691560	9810	9810	9810	9810	0
254	20240624	170400	1181691560	9810	9810	9810	9810	0
255	20240624	170300	1181691560	9810	9810	9810	9810	0
256	20240624	170200	1181691560	9810	9810	9810	9810	0
257	20240624	170100	1181691560	9810	9810	9810	9810	0
258	20240624	170000	1181691560	9810	9810	9810	9810	0
259	20240624	165900	1181691560	9810	9810	9810	9810	0
260	20240624	165800	1181691560	9810	9810	9810	9810	0
261	20240624	165700	1181691560	9810	9810	9810	9810	0
262	20240624	165600	1181691560	9810	9810	9810	9810	0
263	20240624	165500	1181691560	9810	9810	9810	9810	0
264	20240624	165400	1181691560	9810	9810	9810	9810	0
265	20240624	165300	1181691560	9810	9810	9810	9810	0
266	20240624	165200	1181691560	9810	9810	9810	9810	0
267	20240624	165100	1181691560	9810	9810	9810	9810	0
268	20240624	165000	1181691560	9810	9810	9810	9810	0
269	20240624	164900	1181691560	9810	9810	9810	9810	0
270	20240624	164800	1181691560	9810	9810	9810	9810	0
271	20240624	164700	1181691560	9810	9810	9810	9810	0
272	20240624	164600	1181691560	9810	9810	9810	9810	4023
273	20240624	164500	1181691560	9810	9810	9810	9810	0
274	20240624	164400	1181691560	9810	9810	9810	9810	0
275	20240624	164300	1181691560	9810	9810	9810	9810	0
276	20240624	164200	1181691560	9810	9810	9810	9810	0
277	20240624	164100	1181691560	9810	9810	9810	9810	0
278	20240624	164000	1181691560	9810	9810	9810	9810	0
279	20240624	163900	1181691560	9810	9810	9810	9810	0
280	20240624	163800	1181691560	9810	9810	9810	9810	0
281	20240624	163700	1181691560	9810	9810	9810	9810	0
282	20240624	163600	1181691560	9810	9810	9810	9810	0
283	20240624	163500	1181691560	9810	9810	9810	9810	0
284	20240624	163400	1181691560	9810	9810	9810	9810	0
285	20240624	163300	1181691560	9810	9810	9810	9810	0
286	20240624	163200	1181691560	9810	9810	9810	9810	0
287	20240624	163100	1181691560	9810	9810	9810	9810	0
288	20240624	163000	1181691560	9810	9810	9810	9810	0
289	20240624	162900	1181691560	9810	9810	9810	9810	0
290	20240624	162800	1181691560	9810	9810	9810	9810	0
291	20240624	162700	1181691560	9810	9810	9810	9810	0
292	20240624	162600	1181691560	9810	9810	9810	9810	0
293	20240624	162500	1181691560	9810	9810	9810	9810	0
294	20240624	162400	1181691560	9810	9810	9810	9810	0
295	20240624	162300	1181691560	9810	9810	9810	9810	0
296	20240624	162200	1181691560	9810	9810	9810	9810	0
297	20240624	162100	1181691560	9810	9810	9810	9810	0
298	20240624	162000	1181691560	9810	9810	9810	9810	0
299	20240624	161900	1181691560	9810	9810	9810	9810	0
300	20240624	161800	1181691560	9810	9810	9810	9810	0
301	20240624	161700	1181691560	9810	9810	9810	9810	0
302	20240624	161600	1181691560	9810	9810	9810	9810	4023
303	20240624	161500	1181691560	9810	9810	9810	9810	0
304	20240624	161400	1181691560	9810	9810	9810	9810	0
305	20240624	161300	1181691560	9810	9810	9810	9810	0
306	20240624	161200	1181691560	9810	9810	9810	9810	0
307	20240624	161100	1181691560	9810	9810	9810	9810	0
308	20240624	161000	1181691560	9810	9810	9810	9810	0
309	20240624	160900	1181691560	9810	9810	9810	9810	0
310	20240624	160800	1181691560	9810	9810	9810	9810	0
311	20240624	160700	1181691560	9810	9810	9810	9810	0
312	20240624	160600	1181691560	9810	9810	9810	9810	0
313	20240624	160500	1181691560	9810	9810	9810	9810	0
314	20240624	160400	1181691560	9810	9810	9810	9810	0
315	20240624	160300	1181691560	9810	9810	9810	9810	0
316	20240624	160200	1181691560	9810	9810	9810	9810	0
317	20240624	160100	1181691560	9810	9810	9810	9810	0
318	20240624	160000	1181691560	9810	9810	9810	9810	0
319	20240624	155900	1181691560	9810	9810	9810	9810	0
320	20240624	155800	1181691560	9810	9810	9810	9810	0
321	20240624	155700	1181691560	9810	9810	9810	9810	0
322	20240624	155600	1181691560	9810	9810	9810	9810	0
323	20240624	155500	1181691560	9810	9810	9810	9810	0
324	20240624	155400	1181691560	9810	9810	9810	9810	0
325	20240624	155300	1181691560	9810	9810	9810	9810	0
326	20240624	155200	1181691560	9810	9810	9810	9810	0
327	20240624	155100	1181691560	9810	9810	9810	9810	0
328	20240624	155000	1181691560	9810	9810	9810	9810	0
329	20240624	154900	1181691560	9810	9810	9810	9810	0
330	20240624	154800	1181691560	9810	9810	9810	9810	0
331	20240624	154700	1181691560	9810	9810	9810	9810	0
332	20240624	154600	1181691560	9810	9810	9810	9810	4023
333	20240624	154500	1181691560	9810	9810	9810	9810	0
334	20240624	154400	1181691560	9810	9810	9810	9810	0
335	20240624	154300	1181691560	9810	9810	9810	9810	0
336	20240624	154200	1181691560	9810	9810	9810	9810	0
337	20240624	154100	1181691560	9810	9810	9810	9810	0
338	20240624	154000	1181691560	9810	9810	9810	9810	0
339	20240624	153900	1181691560	9810	9810	9810	9810	0
340	20240624	153800	1181691560	9810	9810	9810	9810	0
341	20240624	153700	1181691560	9810	9810	9810	9810	0
342	20240624	153600	1181691560	9810	9810	9810	9810	0
343	20240624	153500	1181691560	9810	9810	9810	9810	0
344	20240624	153400	1181691560	9810	9810	9810	9810	0
345	20240624	153300	1181691560	9810	9810	9810	9810	0
346	20240624	153200	1181691560	9810	9810	9810	9810	0
347	20240624	153100	1181691560	9810	9810	9810	9810	0
348	20240624	153000	1181691560	9810	9810	9810	9810	4023
349	20240624	152900	1142225930	9850	9850	9850	9850	0
350	20240624	152800	1142225930	9850	9850	9850	9850	0
351	20240624	152700	1142225930	9850	9850	9850	9850	0
352	20240624	152600	1142225930	9850	9850	9850	9850	0
353	20240624	152500	1142225930	9850	9850	9850	9850	0
354	20240624	152400	1142225930	9850	9850	9850	9850	0
355	20240624	152300	1142225930	9850	9850	9850	9850	0
356	20240624	152200	1142225930	9850	9850	9850	9850	0
357	20240624	152100	1142225930	9850	9850	9850	9850	0
358	20240624	152000	1142225930	9850	9850	9850	9850	0
359	20240624	151900	1142225930	9850	9800	9860	9780	1025
360	20240624	151800	1132165750	9820	9800	9820	9780	53
361	20240624	151700	1131646370	9820	9850	9850	9790	261
362	20240624	151600	1129086320	9860	9790	9860	9780	3264
363	20240624	151500	1097137300	9780	9790	9790	9780	499
364	20240624	151400	1092255190	9790	9790	9790	9790	603
365	20240624	151300	1086351820	9790	9790	9790	9790	2723
366	20240624	151200	1059693650	9800	9800	9800	9800	21
367	20240624	151100	1059487850	9790	9790	9790	9790	186
368	20240624	151000	1057666910	9790	9790	9790	9790	552
369	20240624	150900	1052262830	9800	9800	9800	9790	1812
370	20240624	150800	1034509080	9800	9810	9810	9800	192
371	20240624	150700	1032627300	9820	9830	9830	9820	632
372	20240624	150600	1026420790	9830	9830	9830	9830	36
373	20240624	150500	1026066910	9840	9830	9840	9820	151
374	20240624	150400	1024583980	9820	9840	9840	9820	275
375	20240624	150300	1021882880	9820	9840	9840	9820	188
376	20240624	150200	1020036260	9840	9840	9840	9840	3
377	20240624	150100	1020006740	9840	9840	9840	9840	6
378	20240624	150000	1019947700	9840	9840	9840	9840	1
379	20240624	145900	1019937860	9840	9830	9840	9830	236
380	20240624	145800	1017615920	9820	9820	9820	9820	0
381	20240624	145700	1017615920	9820	9820	9820	9820	2
382	20240624	145600	1017596280	9800	9840	9840	9800	71
383	20240624	145500	1016899520	9840	9840	9840	9840	115
384	20240624	145400	1015767920	9800	9800	9800	9800	0
385	20240624	145300	1015767920	9800	9800	9800	9800	0
386	20240624	145200	1015767920	9800	9800	9800	9800	1761
387	20240624	145100	998510120	9800	9810	9810	9800	91
388	20240624	145000	997618290	9800	9800	9810	9800	165
389	20240624	144900	996000900	9800	9800	9800	9800	0
390	20240624	144800	996000900	9800	9800	9800	9800	0
391	20240624	144700	996000900	9800	9800	9800	9800	0
392	20240624	144600	996000900	9800	9800	9800	9800	0
393	20240624	144500	996000900	9800	9800	9800	9800	1
394	20240624	144400	995991100	9790	9790	9790	9790	0
395	20240624	144300	995991100	9790	9810	9810	9790	2522
396	20240624	144200	971272120	9810	9820	9820	9810	280
397	20240624	144100	968524750	9820	9820	9820	9820	111
398	20240624	144000	967434730	9820	9820	9820	9820	0
399	20240624	143900	967434730	9820	9820	9820	9820	0
400	20240624	143800	967434730	9820	9820	9820	9820	0
401	20240624	143700	967434730	9820	9830	9830	9820	70
402	20240624	143600	966747250	9820	9820	9820	9820	0
403	20240624	143500	966747250	9820	9820	9820	9820	100
404	20240624	143400	965765250	9820	9820	9820	9820	43
405	20240624	143300	965342990	9820	9820	9820	9820	66
406	20240624	143200	964694870	9810	9810	9810	9810	0
407	20240624	143100	964694870	9810	9810	9810	9810	204
408	20240624	143000	962693630	9810	9810	9810	9810	208
409	20240624	142900	960653150	9810	9820	9830	9810	250
410	20240624	142800	958198240	9830	9830	9830	9830	7
411	20240624	142700	958129430	9830	9830	9830	9830	0
412	20240624	142600	958129430	9830	9830	9830	9830	0
413	20240624	142500	958129430	9830	9830	9830	9830	111
414	20240624	142400	957038300	9830	9830	9830	9830	0
415	20240624	142300	957038300	9830	9840	9840	9830	48
416	20240624	142200	956566250	9830	9840	9840	9830	197
417	20240624	142100	954628920	9840	9840	9840	9840	18
418	20240624	142000	954451800	9840	9840	9840	9840	10
419	20240624	141900	954353400	9840	9840	9840	9840	0
420	20240624	141800	954353400	9840	9840	9840	9840	50
421	20240624	141700	953861400	9840	9840	9840	9840	0
422	20240624	141600	953861400	9840	9840	9840	9840	122
423	20240624	141500	952660920	9840	9840	9840	9840	0
424	20240624	141400	952660920	9840	9840	9840	9840	19
425	20240624	141300	952473960	9840	9840	9840	9840	0
426	20240624	141200	952473960	9840	9840	9840	9840	0
427	20240624	141100	952473960	9840	9830	9840	9830	240
428	20240624	141000	950112460	9830	9830	9830	9830	10
429	20240624	140900	950014160	9830	9840	9840	9830	19
430	20240624	140800	949827300	9840	9840	9840	9790	4937
431	20240624	140700	901397480	9840	9880	9880	9840	200
432	20240624	140600	899429360	9890	9890	9890	9890	1
433	20240624	140500	899419470	9840	9840	9840	9840	0
434	20240624	140400	899419470	9840	9840	9840	9840	0
435	20240624	140300	899419470	9840	9840	9840	9840	104
436	20240624	140200	898396110	9890	9890	9890	9890	0
437	20240624	140100	898396110	9890	9890	9890	9840	502
438	20240624	140000	893450780	9900	9900	9900	9900	0
439	20240624	135900	893450780	9900	9900	9900	9900	0
440	20240624	135800	893450780	9900	9870	9900	9870	1045
441	20240624	135700	883106000	9870	9870	9870	9870	2
442	20240624	135600	883086260	9870	9870	9870	9870	4
443	20240624	135500	883046780	9890	9890	9890	9890	1
444	20240624	135400	883036890	9890	9890	9890	9890	0
445	20240624	135300	883036890	9890	9890	9890	9890	48
446	20240624	135200	882562170	9890	9890	9890	9890	11
447	20240624	135100	882453380	9890	9890	9890	9890	50
448	20240624	135000	881958880	9900	9850	9900	9850	100
449	20240624	134900	880969280	9820	9820	9820	9820	183
450	20240624	134800	879172220	9820	9820	9820	9820	100
451	20240624	134700	878190220	9820	9840	9840	9820	174
452	20240624	134600	876479460	9830	9830	9830	9830	0
453	20240624	134500	876479460	9830	9820	9830	9820	81
454	20240624	134400	875684030	9820	9820	9820	9820	120
455	20240624	134300	874505630	9830	9830	9830	9830	0
456	20240624	134200	874505630	9830	9830	9830	9830	10
457	20240624	134100	874407330	9820	9820	9820	9820	0
458	20240624	134000	874407330	9820	9820	9820	9820	0
459	20240624	133900	874407330	9820	9820	9820	9820	0
460	20240624	133800	874407330	9820	9820	9820	9820	0
461	20240624	133700	874407330	9820	9820	9820	9820	0
462	20240624	133600	874407330	9820	9830	9830	9820	600
463	20240624	133500	868515320	9830	9830	9830	9830	32
464	20240624	133400	868200760	9820	9830	9830	9820	403
465	20240624	133300	864240800	9830	9830	9830	9830	80
466	20240624	133200	863454400	9820	9830	9830	9820	343
467	20240624	133100	860083210	9830	9830	9830	9830	89
468	20240624	133000	859208340	9820	9840	9840	9820	600
469	20240624	132900	853314750	9830	9890	9890	9830	134
470	20240624	132800	851995790	9890	9870	9890	9870	73
471	20240624	132700	851274100	9870	9870	9870	9870	0
472	20240624	132600	851274100	9870	9870	9870	9870	181
473	20240624	132500	849487630	9820	9820	9820	9820	26
474	20240624	132400	849232310	9820	9820	9820	9820	0
475	20240624	132300	849232310	9820	9820	9820	9820	0
476	20240624	132200	849232310	9820	9820	9820	9820	239
477	20240624	132100	846885330	9820	9820	9820	9820	0
478	20240624	132000	846885330	9820	9820	9870	9820	592
479	20240624	131900	841071840	9820	9870	9870	9820	2424
480	20240624	131800	817256320	9870	9870	9870	9870	2
481	20240624	131700	817236580	9890	9890	9890	9890	0
482	20240624	131600	817236580	9890	9890	9890	9890	15
483	20240624	131500	817088230	9890	9890	9890	9890	0
484	20240624	131400	817088230	9890	9890	9890	9890	0
485	20240624	131300	817088230	9890	9890	9890	9890	0
486	20240624	131200	817088230	9890	9890	9890	9890	0
487	20240624	131100	817088230	9890	9890	9890	9890	0
488	20240624	131000	817088230	9890	9890	9890	9890	0
489	20240624	130900	817088230	9890	9880	9890	9880	159
490	20240624	130800	815517130	9880	9880	9880	9880	0
491	20240624	130700	815517130	9880	9820	9880	9800	3444
492	20240624	130600	781732670	9820	9820	9820	9820	0
493	20240624	130500	781732670	9820	9880	9880	9820	1261
494	20240624	130400	769343970	9840	9840	9840	9840	40
495	20240624	130300	768950370	9840	9850	9850	9840	429
496	20240624	130200	764728040	9850	9850	9850	9850	189
497	20240624	130100	762866390	9850	9860	9860	9850	461
498	20240624	130000	758324610	9850	9850	9850	9850	0
499	20240624	125900	758324610	9850	9850	9850	9850	0
500	20240624	125800	758324610	9850	9850	9850	9850	1
501	20240624	125700	758314760	9890	9890	9890	9890	0
502	20240624	125600	758314760	9890	9890	9890	9890	144
503	20240624	125500	756890600	9890	9890	9890	9890	10
504	20240624	125400	756791700	9900	9900	9900	9900	0
505	20240624	125300	756791700	9900	9900	9900	9900	0
506	20240624	125200	756791700	9900	9900	9900	9900	0
507	20240624	125100	756791700	9900	9900	9900	9900	20
508	20240624	125000	756593700	9900	9900	9900	9900	0
509	20240624	124900	756593700	9900	9900	9900	9900	2
510	20240624	124800	756573900	9900	9900	9900	9900	0
511	20240624	124700	756573900	9900	9900	9900	9900	0
512	20240624	124600	756573900	9900	9900	9900	9900	2
513	20240624	124500	756554100	9900	9900	9900	9900	0
514	20240624	124400	756554100	9900	9900	9900	9900	0
515	20240624	124300	756554100	9900	9900	9900	9900	0
516	20240624	124200	756554100	9900	9900	9900	9900	0
517	20240624	124100	756554100	9900	9900	9900	9900	0
518	20240624	124000	756554100	9900	9900	9900	9900	1
519	20240624	123900	756544200	9890	9890	9890	9890	0
520	20240624	123800	756544200	9890	9890	9890	9890	0
521	20240624	123700	756544200	9890	9890	9890	9890	18
522	20240624	123600	756366180	9830	9860	9860	9830	4862
523	20240624	123500	708559320	9850	9850	9850	9850	0
524	20240624	123400	708559320	9850	9850	9850	9850	0
525	20240624	123300	708559320	9850	9850	9850	9850	56
526	20240624	123200	708007720	9900	9900	9900	9900	0
527	20240624	123100	708007720	9900	9900	9900	9900	0
528	20240624	123000	708007720	9900	9900	9900	9900	0
529	20240624	122900	708007720	9900	9900	9900	9900	100
530	20240624	122800	707017720	9900	9900	9900	9900	0
531	20240624	122700	707017720	9900	9900	9900	9900	0
532	20240624	122600	707017720	9900	9900	9900	9900	0
533	20240624	122500	707017720	9900	9900	9900	9900	1
534	20240624	122400	707007820	9840	9840	9840	9840	10
535	20240624	122300	706909420	9840	9840	9850	9840	438
536	20240624	122200	702599200	9840	9840	9840	9840	0
537	20240624	122100	702599200	9840	9840	9840	9840	0
538	20240624	122000	702599200	9840	9850	9850	9840	677
539	20240624	121900	695932870	9850	9850	9850	9850	20
540	20240624	121800	695735870	9840	9870	9870	9840	2000
541	20240624	121700	676042430	9870	9870	9870	9870	0
542	20240624	121600	676042430	9870	9870	9870	9870	0
543	20240624	121500	676042430	9870	9860	9870	9860	14
544	20240624	121400	675904350	9860	9910	9910	9860	1000
545	20240624	121300	666029230	9910	9910	9910	9910	56
546	20240624	121200	665474270	9920	9920	9920	9920	3
547	20240624	121100	665444510	9920	9920	9920	9920	38
548	20240624	121000	665067550	9920	9920	9920	9920	0
549	20240624	120900	665067550	9920	9920	9920	9920	20
550	20240624	120800	664869150	9920	9920	9930	9920	112
551	20240624	120700	663757110	9920	9920	9920	9920	0
552	20240624	120600	663757110	9920	9920	9920	9920	0
553	20240624	120500	663757110	9920	9920	9920	9920	10
554	20240624	120400	663657910	9930	9930	9930	9930	0
555	20240624	120300	663657910	9930	9930	9930	9930	0
556	20240624	120200	663657910	9930	9930	9930	9930	1
557	20240624	120100	663647980	9930	9930	9930	9930	1
558	20240624	120000	663638050	9920	9920	9920	9920	0
559	20240624	115900	663638050	9920	9920	9920	9920	0
560	20240624	115800	663638050	9920	9920	9920	9920	0
561	20240624	115700	663638050	9920	9920	9920	9920	10
562	20240624	115600	663538850	9920	9920	9920	9920	1
563	20240624	115500	663528930	9920	9920	9920	9920	0
564	20240624	115400	663528930	9920	9920	9920	9920	10
565	20240624	115300	663429730	9950	9950	9950	9950	0
566	20240624	115200	663429730	9950	9950	9950	9950	1
567	20240624	115100	663419780	9920	9920	9920	9920	0
568	20240624	115000	663419780	9920	9920	9920	9920	45
569	20240624	114900	662973380	9920	9920	9920	9920	10
570	20240624	114800	662874180	9910	9910	9910	9910	0
571	20240624	114700	662874180	9910	9910	9910	9910	98
572	20240624	114600	661903000	9910	9910	9910	9910	0
573	20240624	114500	661903000	9910	9910	9910	9910	0
574	20240624	114400	661903000	9910	9910	9910	9910	214
575	20240624	114300	659782260	9910	9910	9910	9910	1000
576	20240624	114200	649872260	9920	9920	9920	9920	30
577	20240624	114100	649574660	9920	9920	9920	9920	5
578	20240624	114000	649525060	9910	9910	9910	9910	10
579	20240624	113900	649425960	9910	9920	9920	9910	16
580	20240624	113800	649267250	9920	9920	9920	9920	16
581	20240624	113700	649108530	9920	9920	9920	9920	0
582	20240624	113600	649108530	9920	9920	9920	9920	0
583	20240624	113500	649108530	9920	9910	9920	9910	198
584	20240624	113400	647145030	9920	9920	9920	9920	26
585	20240624	113300	646887110	9920	9920	9920	9920	1
586	20240624	113200	646877190	9920	9920	9920	9920	54
587	20240624	113100	646341510	9910	9910	9910	9910	234
588	20240624	113000	644022570	9910	9900	9910	9900	56
589	20240624	112900	643468070	9900	9900	9900	9900	50
590	20240624	112800	642973070	9890	9890	9890	9890	137
591	20240624	112700	641618140	9900	9900	9900	9900	0
592	20240624	112600	641618140	9900	9830	9900	9820	1074
593	20240624	112500	631068390	9820	9910	9910	9820	302
594	20240624	112400	628092680	9910	9880	9910	9880	259
595	20240624	112300	625533730	9880	9880	9880	9880	67
596	20240624	112200	624871770	9880	9880	9880	9880	5
597	20240624	112100	624822370	9880	9830	9880	9830	906
598	20240624	112000	615916140	9830	9870	9880	9830	1919
599	20240624	111900	597017790	9880	9880	9920	9880	12
600	20240624	111800	596899190	9860	9860	9860	9860	0
601	20240624	111700	596899190	9860	9900	9900	9860	1126
602	20240624	111600	585790760	9970	9970	9970	9970	5
603	20240624	111500	585740910	9970	9970	9970	9970	0
604	20240624	111400	585740910	9970	9920	9970	9870	894
605	20240624	111300	576906040	9970	9970	9970	9970	0
606	20240624	111200	576906040	9970	9970	9970	9970	0
607	20240624	111100	576906040	9970	9970	9970	9970	0
608	20240624	111000	576906040	9970	9970	9970	9970	1
609	20240624	110900	576896070	9960	9930	9960	9930	84
610	20240624	110800	576060840	9930	9930	9930	9930	0
611	20240624	110700	576060840	9930	9900	9930	9880	311
612	20240624	110600	572986080	9890	9900	9900	9890	2309
613	20240624	110500	550149570	9890	9930	9930	9890	1735
614	20240624	110400	532986560	9890	9910	9910	9890	1024
615	20240624	110300	522846190	9910	9910	9910	9910	21
616	20240624	110200	522638080	9900	9890	9910	9890	252
617	20240624	110100	520145770	9890	9900	9900	9890	60
618	20240624	110000	519551840	9930	9930	9930	9930	0
619	20240624	105900	519551840	9930	9930	9930	9930	1
620	20240624	105800	519541910	9900	9900	9900	9900	54
621	20240624	105700	519007310	9950	9950	9950	9950	1
622	20240624	105600	518997360	9960	9960	9960	9960	1
623	20240624	105500	518987400	9980	9930	9980	9930	845
624	20240624	105400	510596500	9930	9880	9930	9880	159
625	20240624	105300	509017730	9880	9880	9880	9880	130
626	20240624	105200	507733330	9880	9880	9880	9880	21
627	20240624	105100	507525850	9880	9880	9880	9880	195
628	20240624	105000	505599250	9930	9910	9930	9880	529
629	20240624	104900	500365560	9900	9950	9950	9900	50
630	20240624	104800	499870510	9900	9950	9950	9900	753
631	20240624	104700	492413840	9910	9910	9910	9910	34
632	20240624	104600	492076900	9950	9950	9950	9950	0
633	20240624	104500	492076900	9950	9950	9950	9950	0
634	20240624	104400	492076900	9950	9950	9950	9950	1
635	20240624	104300	492066950	9900	9930	9930	9900	1336
636	20240624	104200	478830010	9930	9950	9950	9930	145
637	20240624	104100	477389850	10010	10010	10010	10010	0
638	20240624	104000	477389850	10010	9960	10010	9960	25
639	20240624	103900	477140550	9950	9950	9950	9950	29
640	20240624	103800	476852000	9940	9940	9940	9940	0
641	20240624	103700	476852000	9940	9950	9950	9940	30
642	20240624	103600	476553550	9940	10040	10040	9940	497
643	20240624	103500	471605950	10040	10040	10040	10040	2
644	20240624	103400	471585870	10070	10070	10070	10070	0
645	20240624	103300	471585870	10070	9990	10070	9980	558
646	20240624	103200	465981910	9980	9940	9980	9940	712
647	20240624	103100	458904530	9940	9930	9940	9930	722
648	20240624	103000	451728070	9940	9940	9940	9940	16
649	20240624	102900	451569030	9940	9940	9940	9940	0
650	20240624	102800	451569030	9940	9940	9940	9940	0
651	20240624	102700	451569030	9940	9940	9940	9940	10
652	20240624	102600	451469630	9940	9940	9940	9940	312
653	20240624	102500	448368350	9930	9930	9930	9930	34
654	20240624	102400	448030730	9930	9930	9930	9900	101
655	20240624	102300	447029740	9910	9920	9940	9910	142
656	20240624	102200	445621370	9920	9920	9930	9910	602
657	20240624	102100	439652790	9930	9940	9940	9920	160
658	20240624	102000	438063610	9940	9930	9940	9930	113
659	20240624	101900	436940890	9930	9990	9990	9930	352
660	20240624	101800	433436400	9940	9950	9950	9940	49
661	20240624	101700	432949310	9990	9990	9990	9990	2
662	20240624	101600	432929330	9940	9940	9940	9940	8
663	20240624	101500	432849810	9940	9940	9980	9940	429
664	20240624	101400	428585510	9940	9960	9960	9940	230
665	20240624	101300	426296900	9950	9970	9970	9950	356
666	20240624	101200	422752610	10000	10000	10000	10000	17
667	20240624	101100	422582610	10000	10000	10010	10000	54
668	20240624	101000	422042600	10000	9980	10000	9960	1273
669	20240624	100900	409339890	9980	9980	9980	9970	173
670	20240624	100800	407614360	9990	9990	9990	9990	127
671	20240624	100700	406345630	10000	10000	10000	10000	61
672	20240624	100600	405735630	10030	10030	10030	10030	5
673	20240624	100500	405685480	10030	10000	10030	10000	53
674	20240624	100400	405154620	10000	10000	10000	10000	2
675	20240624	100300	405134620	10000	10020	10020	10000	233
676	20240624	100200	402804180	10020	10020	10020	10020	1
677	20240624	100100	402794160	10030	10030	10030	10030	1
678	20240624	100000	402784130	10030	10030	10030	10020	103
679	20240624	095900	401752040	10030	10030	10030	10030	53
680	20240624	095800	401220450	10040	10040	10050	10010	645
681	20240624	095700	394755800	10040	10040	10040	10040	110
682	20240624	095600	393651400	10050	10050	10050	10050	44
683	20240624	095500	393209200	10050	10050	10050	10050	0
684	20240624	095400	393209200	10050	10050	10050	10050	0
685	20240624	095300	393209200	10050	10050	10050	10050	10
686	20240624	095200	393108700	10070	10070	10070	10070	10
687	20240624	095100	393008000	10070	10050	10070	10050	41
688	20240624	095000	392595930	10060	10060	10060	10060	60
689	20240624	094900	391992330	10080	10040	10080	10030	860
690	20240624	094800	383365530	10030	10050	10050	10030	612
691	20240624	094700	377219270	10080	10080	10080	10080	0
692	20240624	094600	377219270	10080	10080	10080	10040	239
693	20240624	094500	374816560	10050	10050	10050	10050	22
694	20240624	094400	374595460	10050	10040	10090	10040	263
695	20240624	094300	371953390	10090	10080	10090	10040	351
696	20240624	094200	368418310	10090	10050	10090	10020	511
697	20240624	094100	363286370	10030	10050	10050	10020	344
698	20240624	094000	359835830	10050	10080	10090	10050	222
699	20240624	093900	357597310	10090	10050	10100	10040	912
700	20240624	093800	348418570	10050	10050	10050	10050	65
701	20240624	093700	347765320	10010	10050	10050	10010	976
702	20240624	093600	337970170	10050	10050	10100	10050	538
703	20240624	093500	332546480	10050	10100	10100	10050	270
704	20240624	093400	329832030	10100	10080	10110	10080	922
705	20240624	093300	320532180	10070	10040	10070	10040	1173
706	20240624	093200	308755140	10030	10010	10030	10010	130
707	20240624	093100	307451340	10040	10030	10040	10010	245
708	20240624	093000	304992380	10030	10030	10030	10010	30
709	20240624	092900	304691880	10030	10020	10030	10010	135
710	20240624	092800	303339630	10010	9950	10010	9950	601
711	20240624	092700	297326620	10040	10030	10040	10030	241
712	20240624	092600	294907680	10040	9950	10040	9940	3179
713	20240624	092500	263042790	9940	9900	9940	9870	215
714	20240624	092400	260915650	9900	9850	9900	9850	166
715	20240624	092300	259275930	9850	9850	9850	9850	3
716	20240624	092200	259246380	9810	9810	9830	9810	158
717	20240624	092100	257694970	9810	9790	9810	9770	2143
718	20240624	092000	236716180	9780	9790	9790	9780	374
719	20240624	091900	233055230	9780	9790	9790	9780	218
720	20240624	091800	230921080	9770	9770	9770	9770	231
721	20240624	091700	228664210	9770	9790	9790	9770	1709
722	20240624	091600	211963510	9790	9840	9840	9790	5289
723	20240624	091500	160086230	9840	9870	9870	9830	761
724	20240624	091400	152597620	9840	9840	9840	9830	604
725	20240624	091300	146659300	9840	9850	9860	9830	2358
726	20240624	091200	123433370	9850	9860	9900	9850	1418
727	20240624	091100	109449110	9860	9870	9900	9850	1004
728	20240624	091000	99558330	9850	9900	9900	9850	2756
729	20240624	090900	72376530	9890	9880	9890	9880	43
730	20240624	090800	71951670	9880	9930	9930	9880	912
731	20240624	090700	62919160	9940	9950	9950	9930	1073
732	20240624	090600	52248790	9960	9980	9980	9960	67
733	20240624	090500	51580440	9980	9980	9980	9970	535
734	20240624	090400	46241210	9980	9930	9980	9930	93
735	20240624	090300	45316570	9930	9940	9960	9930	591
736	20240624	090200	39444980	9940	9860	9950	9850	706
737	20240624	090100	32475410	9860	9980	9980	9850	2391
738	20240624	090000	8784110	9980	9980	10030	9980	870