KissMeData/026890/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	191100	2534419840	9810	9810	9810	9810	6134
3	20240625	191000	2534419840	9810	9810	9810	9810	0
4	20240625	190900	2534419840	9810	9810	9810	9810	0
5	20240625	190800	2534419840	9810	9810	9810	9810	0
6	20240625	190700	2534419840	9810	9810	9810	9810	0
7	20240625	190600	2534419840	9810	9810	9810	9810	0
8	20240625	190500	2534419840	9810	9810	9810	9810	0
9	20240625	190400	2534419840	9810	9810	9810	9810	0
10	20240625	190300	2534419840	9810	9810	9810	9810	0
11	20240625	190200	2534419840	9810	9810	9810	9810	0
12	20240625	190100	2534419840	9810	9810	9810	9810	0
13	20240625	190000	2534419840	9810	9810	9810	9810	0
14	20240625	185900	2534419840	9810	9810	9810	9810	0
15	20240625	185800	2534419840	9810	9810	9810	9810	0
16	20240625	185700	2534419840	9810	9810	9810	9810	0
17	20240625	185600	2534419840	9810	9810	9810	9810	0
18	20240625	185500	2534419840	9810	9810	9810	9810	0
19	20240625	185400	2534419840	9810	9810	9810	9810	0
20	20240625	185300	2534419840	9810	9810	9810	9810	0
21	20240625	185200	2534419840	9810	9810	9810	9810	0
22	20240625	185100	2534419840	9810	9810	9810	9810	0
23	20240625	185000	2534419840	9810	9810	9810	9810	0
24	20240625	184900	2534419840	9810	9810	9810	9810	0
25	20240625	184800	2534419840	9810	9810	9810	9810	0
26	20240625	184700	2534419840	9810	9810	9810	9810	0
27	20240625	184600	2534419840	9810	9810	9810	9810	0
28	20240625	184500	2534419840	9810	9810	9810	9810	0
29	20240625	184400	2534419840	9810	9810	9810	9810	0
30	20240625	184300	2534419840	9810	9810	9810	9810	0
31	20240625	184200	2534419840	9810	9810	9810	9810	0
32	20240625	184100	2534419840	9810	9810	9810	9810	6134
33	20240625	184000	2534419840	9810	9810	9810	9810	0
34	20240625	183900	2534419840	9810	9810	9810	9810	0
35	20240625	183800	2534419840	9810	9810	9810	9810	0
36	20240625	183700	2534419840	9810	9810	9810	9810	0
37	20240625	183600	2534419840	9810	9810	9810	9810	0
38	20240625	183500	2534419840	9810	9810	9810	9810	0
39	20240625	183400	2534419840	9810	9810	9810	9810	0
40	20240625	183300	2534419840	9810	9810	9810	9810	0
41	20240625	183200	2534419840	9810	9810	9810	9810	0
42	20240625	183100	2534419840	9810	9810	9810	9810	0
43	20240625	183000	2534419840	9810	9810	9810	9810	0
44	20240625	182900	2534419840	9810	9810	9810	9810	0
45	20240625	182800	2534419840	9810	9810	9810	9810	0
46	20240625	182700	2534419840	9810	9810	9810	9810	0
47	20240625	182600	2534419840	9810	9810	9810	9810	0
48	20240625	182500	2534419840	9810	9810	9810	9810	0
49	20240625	182400	2534419840	9810	9810	9810	9810	0
50	20240625	182300	2534419840	9810	9810	9810	9810	0
51	20240625	182200	2534419840	9810	9810	9810	9810	0
52	20240625	182100	2534419840	9810	9810	9810	9810	0
53	20240625	182000	2534419840	9810	9810	9810	9810	0
54	20240625	181900	2534419840	9810	9810	9810	9810	0
55	20240625	181800	2534419840	9810	9810	9810	9810	0
56	20240625	181700	2534419840	9810	9810	9810	9810	0
57	20240625	181600	2534419840	9810	9810	9810	9810	0
58	20240625	181500	2534419840	9810	9810	9810	9810	0
59	20240625	181400	2534419840	9810	9810	9810	9810	0
60	20240625	181300	2534419840	9810	9810	9810	9810	0
61	20240625	181200	2534419840	9810	9810	9810	9810	0
62	20240625	181100	2534419840	9810	9810	9810	9810	6134
63	20240625	181000	2534419840	9810	9810	9810	9810	0
64	20240625	180900	2534419840	9810	9810	9810	9810	0
65	20240625	180800	2534419840	9810	9810	9810	9810	0
66	20240625	180700	2534419840	9810	9810	9810	9810	0
67	20240625	180600	2534419840	9810	9810	9810	9810	0
68	20240625	180500	2534419840	9810	9810	9810	9810	0
69	20240625	180400	2534419840	9810	9810	9810	9810	0
70	20240625	180300	2534419840	9810	9810	9810	9810	0
71	20240625	180200	2534419840	9810	9810	9810	9810	0
72	20240625	180100	2534419840	9810	9810	9810	9810	0
73	20240625	180000	2534419840	9810	9810	9810	9810	0
74	20240625	175900	2534419840	9810	9810	9810	9810	0
75	20240625	175800	2534419840	9810	9810	9810	9810	0
76	20240625	175700	2534419840	9810	9810	9810	9810	0
77	20240625	175600	2534419840	9810	9810	9810	9810	0
78	20240625	175500	2534419840	9810	9810	9810	9810	0
79	20240625	175400	2534419840	9810	9810	9810	9810	0
80	20240625	175300	2534419840	9810	9810	9810	9810	0
81	20240625	175200	2534419840	9810	9810	9810	9810	0
82	20240625	175100	2534419840	9810	9810	9810	9810	0
83	20240625	175000	2534419840	9810	9810	9810	9810	0
84	20240625	174900	2534419840	9810	9810	9810	9810	0
85	20240625	174800	2534419840	9810	9810	9810	9810	0
86	20240625	174700	2534419840	9810	9810	9810	9810	0
87	20240625	174600	2534419840	9810	9810	9810	9810	0
88	20240625	174500	2534419840	9810	9810	9810	9810	0
89	20240625	174400	2534419840	9810	9810	9810	9810	0
90	20240625	174300	2534419840	9810	9810	9810	9810	0
91	20240625	174200	2534419840	9810	9810	9810	9810	0
92	20240625	174100	2534419840	9810	9810	9810	9810	6134
93	20240625	174000	2534419840	9810	9810	9810	9810	0
94	20240625	173900	2534419840	9810	9810	9810	9810	0
95	20240625	173800	2534419840	9810	9810	9810	9810	0
96	20240625	173700	2534419840	9810	9810	9810	9810	0
97	20240625	173600	2534419840	9810	9810	9810	9810	0
98	20240625	173500	2534419840	9810	9810	9810	9810	0
99	20240625	173400	2534419840	9810	9810	9810	9810	0
100	20240625	173300	2534419840	9810	9810	9810	9810	0
101	20240625	173200	2534419840	9810	9810	9810	9810	0
102	20240625	173100	2534419840	9810	9810	9810	9810	0
103	20240625	173000	2534419840	9810	9810	9810	9810	0
104	20240625	172900	2534419840	9810	9810	9810	9810	0
105	20240625	172800	2534419840	9810	9810	9810	9810	0
106	20240625	172700	2534419840	9810	9810	9810	9810	0
107	20240625	172600	2534419840	9810	9810	9810	9810	0
108	20240625	172500	2534419840	9810	9810	9810	9810	0
109	20240625	172400	2534419840	9810	9810	9810	9810	0
110	20240625	172300	2534419840	9810	9810	9810	9810	0
111	20240625	172200	2534419840	9810	9810	9810	9810	0
112	20240625	172100	2534419840	9810	9810	9810	9810	0
113	20240625	172000	2534419840	9810	9810	9810	9810	0
114	20240625	171900	2534419840	9810	9810	9810	9810	0
115	20240625	171800	2534419840	9810	9810	9810	9810	0
116	20240625	171700	2534419840	9810	9810	9810	9810	0
117	20240625	171600	2534419840	9810	9810	9810	9810	0
118	20240625	171500	2534419840	9810	9810	9810	9810	0
119	20240625	171400	2534419840	9810	9810	9810	9810	0
120	20240625	171300	2534419840	9810	9810	9810	9810	0
121	20240625	171200	2534419840	9810	9810	9810	9810	0
122	20240625	171100	2534419840	9810	9810	9810	9810	6134
123	20240625	171000	2534419840	9810	9810	9810	9810	0
124	20240625	170900	2534419840	9810	9810	9810	9810	0
125	20240625	170800	2534419840	9810	9810	9810	9810	0
126	20240625	170700	2534419840	9810	9810	9810	9810	0
127	20240625	170600	2534419840	9810	9810	9810	9810	0
128	20240625	170500	2534419840	9810	9810	9810	9810	0
129	20240625	170400	2534419840	9810	9810	9810	9810	0
130	20240625	170300	2534419840	9810	9810	9810	9810	0
131	20240625	170200	2534419840	9810	9810	9810	9810	0
132	20240625	170100	2534419840	9810	9810	9810	9810	0
133	20240625	170000	2534419840	9810	9810	9810	9810	0
134	20240625	165900	2534419840	9810	9810	9810	9810	0
135	20240625	165800	2534419840	9810	9810	9810	9810	0
136	20240625	165700	2534419840	9810	9810	9810	9810	0
137	20240625	165600	2534419840	9810	9810	9810	9810	0
138	20240625	165500	2534419840	9810	9810	9810	9810	0
139	20240625	165400	2534419840	9810	9810	9810	9810	0
140	20240625	165300	2534419840	9810	9810	9810	9810	0
141	20240625	165200	2534419840	9810	9810	9810	9810	0
142	20240625	165100	2534419840	9810	9810	9810	9810	0
143	20240625	165000	2534419840	9810	9810	9810	9810	0
144	20240625	164900	2534419840	9810	9810	9810	9810	0
145	20240625	164800	2534419840	9810	9810	9810	9810	0
146	20240625	164700	2534419840	9810	9810	9810	9810	0
147	20240625	164600	2534419840	9810	9810	9810	9810	0
148	20240625	164500	2534419840	9810	9810	9810	9810	0
149	20240625	164400	2534419840	9810	9810	9810	9810	0
150	20240625	164300	2534419840	9810	9810	9810	9810	0
151	20240625	164200	2534419840	9810	9810	9810	9810	0
152	20240625	164100	2534419840	9810	9810	9810	9810	6134
153	20240625	164000	2534419840	9810	9810	9810	9810	0
154	20240625	163900	2534419840	9810	9810	9810	9810	0
155	20240625	163800	2534419840	9810	9810	9810	9810	0
156	20240625	163700	2534419840	9810	9810	9810	9810	0
157	20240625	163600	2534419840	9810	9810	9810	9810	0
158	20240625	163500	2534419840	9810	9810	9810	9810	0
159	20240625	163400	2534419840	9810	9810	9810	9810	0
160	20240625	163300	2534419840	9810	9810	9810	9810	0
161	20240625	163200	2534419840	9810	9810	9810	9810	0
162	20240625	163100	2534419840	9810	9810	9810	9810	0
163	20240625	163000	2534419840	9810	9810	9810	9810	0
164	20240625	162900	2534419840	9810	9810	9810	9810	0
165	20240625	162800	2534419840	9810	9810	9810	9810	0
166	20240625	162700	2534419840	9810	9810	9810	9810	0
167	20240625	162600	2534419840	9810	9810	9810	9810	0
168	20240625	162500	2534419840	9810	9810	9810	9810	0
169	20240625	162400	2534419840	9810	9810	9810	9810	0
170	20240625	162300	2534419840	9810	9810	9810	9810	0
171	20240625	162200	2534419840	9810	9810	9810	9810	0
172	20240625	162100	2534419840	9810	9810	9810	9810	0
173	20240625	162000	2534419840	9810	9810	9810	9810	0
174	20240625	161900	2534419840	9810	9810	9810	9810	0
175	20240625	161800	2534419840	9810	9810	9810	9810	0
176	20240625	161700	2534419840	9810	9810	9810	9810	0
177	20240625	161600	2534419840	9810	9810	9810	9810	0
178	20240625	161500	2534419840	9810	9810	9810	9810	0
179	20240625	161400	2534419840	9810	9810	9810	9810	0
180	20240625	161300	2534419840	9810	9810	9810	9810	0
181	20240625	161200	2534419840	9810	9810	9810	9810	0
182	20240625	161100	2534419840	9810	9810	9810	9810	6134
183	20240625	161000	2534419840	9810	9810	9810	9810	0
184	20240625	160900	2534419840	9810	9810	9810	9810	0
185	20240625	160800	2534419840	9810	9810	9810	9810	0
186	20240625	160700	2534419840	9810	9810	9810	9810	0
187	20240625	160600	2534419840	9810	9810	9810	9810	0
188	20240625	160500	2534419840	9810	9810	9810	9810	0
189	20240625	160400	2534419840	9810	9810	9810	9810	0
190	20240625	160300	2534419840	9810	9810	9810	9810	0
191	20240625	160200	2534419840	9810	9810	9810	9810	0
192	20240625	160100	2534419840	9810	9810	9810	9810	0
193	20240625	160000	2534419840	9810	9810	9810	9810	0
194	20240625	155900	2534419840	9810	9810	9810	9810	0
195	20240625	155800	2534419840	9810	9810	9810	9810	0
196	20240625	155700	2534419840	9810	9810	9810	9810	0
197	20240625	155600	2534419840	9810	9810	9810	9810	0
198	20240625	155500	2534419840	9810	9810	9810	9810	0
199	20240625	155400	2534419840	9810	9810	9810	9810	0
200	20240625	155300	2534419840	9810	9810	9810	9810	0
201	20240625	155200	2534419840	9810	9810	9810	9810	0
202	20240625	155100	2534419840	9810	9810	9810	9810	0
203	20240625	155000	2534419840	9810	9810	9810	9810	0
204	20240625	154900	2534419840	9810	9810	9810	9810	0
205	20240625	154800	2534419840	9810	9810	9810	9810	0
206	20240625	154700	2534419840	9810	9810	9810	9810	0
207	20240625	154600	2534419840	9810	9810	9810	9810	0
208	20240625	154500	2534419840	9810	9810	9810	9810	0
209	20240625	154400	2534419840	9810	9810	9810	9810	0
210	20240625	154300	2534419840	9810	9810	9810	9810	0
211	20240625	154200	2534419840	9810	9810	9810	9810	0
212	20240625	154100	2534419840	9810	9810	9810	9810	6134
213	20240625	154000	2534419840	9810	9810	9810	9810	0
214	20240625	153900	2534419840	9810	9810	9810	9810	0
215	20240625	153800	2534419840	9810	9810	9810	9810	0
216	20240625	153700	2534419840	9810	9810	9810	9810	0
217	20240625	153600	2534419840	9810	9810	9810	9810	0
218	20240625	153500	2534419840	9810	9810	9810	9810	0
219	20240625	153400	2534419840	9810	9810	9810	9810	0
220	20240625	153300	2534419840	9810	9810	9810	9810	0
221	20240625	153200	2534419840	9810	9810	9810	9810	0
222	20240625	153100	2534419840	9810	9810	9810	9810	0
223	20240625	153000	2534419840	9810	9810	9810	9810	6134
224	20240625	152900	2474245300	9820	9820	9820	9820	0
225	20240625	152800	2474245300	9820	9820	9820	9820	0
226	20240625	152700	2474245300	9820	9820	9820	9820	0
227	20240625	152600	2474245300	9820	9820	9820	9820	0
228	20240625	152500	2474245300	9820	9820	9820	9820	0
229	20240625	152400	2474245300	9820	9820	9820	9820	0
230	20240625	152300	2474245300	9820	9820	9820	9820	0
231	20240625	152200	2474245300	9820	9820	9820	9820	0
232	20240625	152100	2474245300	9820	9820	9820	9820	0
233	20240625	152000	2474245300	9820	9820	9820	9820	0
234	20240625	151900	2474245300	9820	9790	9820	9780	2740
235	20240625	151800	2447429100	9790	9820	9820	9770	4461
236	20240625	151700	2403762070	9830	9830	9830	9830	102
237	20240625	151600	2402759410	9820	9830	9830	9820	61
238	20240625	151500	2402160360	9770	9830	9830	9770	1712
239	20240625	151400	2385417720	9830	9780	9830	9750	2926
240	20240625	151300	2356856590	9780	9820	9830	9780	700
241	20240625	151200	2350004270	9830	9840	9840	9770	1644
242	20240625	151100	2333911000	9840	9840	9850	9840	107
243	20240625	151000	2332858080	9830	9820	9830	9820	21
244	20240625	150900	2332651660	9870	9840	9870	9790	1520
245	20240625	150800	2317730390	9890	9890	9890	9890	0
246	20240625	150700	2317730390	9890	9890	9890	9890	1
247	20240625	150600	2317720500	9890	9920	9920	9800	1994
248	20240625	150500	2298054120	9960	9960	9960	9960	0
249	20240625	150400	2298054120	9960	9910	9960	9910	88
250	20240625	150300	2297181140	9950	9940	9970	9900	1783
251	20240625	150200	2279451730	10000	10000	10000	10000	0
252	20240625	150100	2279451730	10000	10000	10000	10000	0
253	20240625	150000	2279451730	10000	9960	10010	9930	1103
254	20240625	145900	2268469250	9960	10000	10000	9960	941
255	20240625	145800	2259066300	10000	10010	10010	10000	17
256	20240625	145700	2258896290	9970	9970	9970	9970	0
257	20240625	145600	2258896290	9970	10010	10020	9970	1126
258	20240625	145500	2247646580	10010	10020	10020	10010	1381
259	20240625	145400	2233810960	10020	10020	10020	10020	117
260	20240625	145300	2232638620	10020	10050	10050	10020	73
261	20240625	145200	2231906050	10050	10050	10050	10050	539
262	20240625	145100	2226489100	10040	10020	10040	10020	1944
263	20240625	145000	2206986710	10020	10020	10020	10020	46
264	20240625	144900	2206525790	10020	10010	10020	10010	855
265	20240625	144800	2197958740	10010	10010	10010	10010	174
266	20240625	144700	2196217000	10010	10010	10010	10010	61
267	20240625	144600	2195606390	10000	10000	10010	10000	39
268	20240625	144500	2195216370	10000	10000	10000	10000	0
269	20240625	144400	2195216370	10000	10000	10010	10000	22
270	20240625	144300	2194996360	10000	10000	10010	10000	72
271	20240625	144200	2194275930	10000	10000	10000	9990	740
272	20240625	144100	2186877650	10000	10000	10000	10000	109
273	20240625	144000	2185787650	10000	10000	10000	10000	5
274	20240625	143900	2185737650	10000	10000	10000	9990	541
275	20240625	143800	2180327890	10000	10000	10000	10000	301
276	20240625	143700	2177317890	10010	10000	10010	10000	276
277	20240625	143600	2174557680	10000	10000	10000	10000	5
278	20240625	143500	2174507680	10000	10000	10000	10000	0
279	20240625	143400	2174507680	10000	9990	10000	9990	194
280	20240625	143300	2172568680	10000	10000	10000	10000	0
281	20240625	143200	2172568680	10000	10000	10000	10000	0
282	20240625	143100	2172568680	10000	10000	10000	10000	3
283	20240625	143000	2172538680	10000	10000	10000	9990	587
284	20240625	142900	2166669070	10000	10000	10000	9990	172
285	20240625	142800	2164949320	10000	10000	10000	10000	124
286	20240625	142700	2163709320	10000	10000	10000	10000	559
287	20240625	142600	2158119320	10010	10000	10010	9990	1757
288	20240625	142500	2140549220	9990	9990	10000	9990	371
289	20240625	142400	2136840090	9990	9990	10000	9980	992
290	20240625	142300	2126931690	10000	10000	10000	9990	38
291	20240625	142200	2126551950	10000	9990	10000	9990	162
292	20240625	142100	2124932950	9990	9990	9990	9990	2
293	20240625	142000	2124912970	10000	10000	10000	10000	1
294	20240625	141900	2124902970	10000	10000	10000	10000	0
295	20240625	141800	2124902970	10000	10000	10000	10000	0
296	20240625	141700	2124902970	10000	10000	10000	10000	0
297	20240625	141600	2124902970	10000	10000	10000	10000	0
298	20240625	141500	2124902970	10000	10000	10000	10000	0
299	20240625	141400	2124902970	10000	9990	10000	9990	75
300	20240625	141300	2124153570	9990	10000	10000	9990	723
301	20240625	141200	2116925150	10000	10000	10000	10000	324
302	20240625	141100	2113685150	10010	9980	10010	9980	788
303	20240625	141000	2105808790	10010	10010	10010	10010	0
304	20240625	140900	2105808790	10010	10010	10010	10010	0
305	20240625	140800	2105808790	10010	10010	10010	10010	52
306	20240625	140700	2105288270	9980	9990	10010	9980	3284
307	20240625	140600	2072459380	9980	9980	9990	9980	63
308	20240625	140500	2071830380	9990	9990	9990	9990	0
309	20240625	140400	2071830380	9990	9990	9990	9990	31
310	20240625	140300	2071520690	9980	9980	9980	9980	0
311	20240625	140200	2071520690	9980	9990	9990	9980	101
312	20240625	140100	2070511870	9990	9990	9990	9990	14
313	20240625	140000	2070372010	9980	9980	9990	9980	42
314	20240625	135900	2069952650	9980	9980	9990	9980	149
315	20240625	135800	2068464730	9980	9990	9990	9980	140
316	20240625	135700	2067067370	9990	10000	10000	9980	1224
317	20240625	135600	2054838150	10000	9990	10000	9990	6
318	20240625	135500	2054778200	10000	9990	10000	9990	7
319	20240625	135400	2054708210	10000	9990	10000	9990	10
320	20240625	135300	2054608290	10000	9990	10000	9990	127
321	20240625	135200	2053339290	10000	10000	10000	10000	88
322	20240625	135100	2052459290	9990	9990	9990	9990	1
323	20240625	135000	2052449300	10000	10000	10000	10000	0
324	20240625	134900	2052449300	10000	10000	10000	9990	104
325	20240625	134800	2051409730	10000	9990	10000	9980	723
326	20240625	134700	2044189890	9990	9990	9990	9980	111
327	20240625	134600	2043081350	10000	10000	10000	9990	13
328	20240625	134500	2042951370	9990	10000	10000	9990	101
329	20240625	134400	2041942070	10010	10010	10010	10010	0
330	20240625	134300	2041942070	10010	10010	10010	10010	0
331	20240625	134200	2041942070	10010	10000	10010	9960	57
332	20240625	134100	2041373630	10000	9990	10000	9980	262
333	20240625	134000	2038757260	10000	10000	10000	10000	1
334	20240625	133900	2038747260	10010	10010	10010	9990	38
335	20240625	133800	2038367090	10010	9980	10010	9980	1475
336	20240625	133700	2023631970	9990	9980	9990	9970	40
337	20240625	133600	2023232910	9980	9980	9980	9970	25
338	20240625	133500	2022983490	9980	9980	9980	9980	0
339	20240625	133400	2022983490	9980	9960	9980	9960	129
340	20240625	133300	2021696410	9960	9970	9970	9930	1677
341	20240625	133200	2005021590	9970	9980	9990	9970	245
342	20240625	133100	2002576800	9990	9990	9990	9980	33
343	20240625	133000	2002247180	9990	9990	9990	9970	27
344	20240625	132900	2001977630	9990	9990	9990	9990	5
345	20240625	132800	2001927680	9990	9990	10000	9950	120
346	20240625	132700	2000732850	10000	10000	10010	9980	143
347	20240625	132600	1999302980	10000	10010	10010	9990	534
348	20240625	132500	1993963080	10000	10030	10030	10000	110
349	20240625	132400	1992861970	10020	10000	10030	10000	329
350	20240625	132300	1989564900	10010	10000	10020	10000	7687
351	20240625	132200	1912636570	10000	9970	10000	9940	6612
352	20240625	132100	1846644370	9970	9920	9970	9920	5796
353	20240625	132000	1789003030	9930	9920	9940	9910	1316
354	20240625	131900	1775938880	9920	9890	9920	9890	3982
355	20240625	131800	1736514150	9890	9890	9890	9890	9
356	20240625	131700	1736425140	9890	9890	9890	9890	8
357	20240625	131600	1736346020	9880	9890	9890	9880	31
358	20240625	131500	1736039730	9890	9880	9890	9850	125
359	20240625	131400	1734806190	9880	9880	9880	9880	1
360	20240625	131300	1734796310	9880	9880	9880	9880	1
361	20240625	131200	1734786430	9880	9880	9880	9880	31
362	20240625	131100	1734480150	9890	9890	9890	9890	0
363	20240625	131000	1734480150	9890	9900	9900	9890	8
364	20240625	130900	1734401020	9900	9850	9900	9810	1844
365	20240625	130800	1716222270	9850	9850	9850	9850	380
366	20240625	130700	1712479270	9850	9850	9850	9850	0
367	20240625	130600	1712479270	9850	9850	9850	9850	0
368	20240625	130500	1712479270	9850	9830	9850	9800	65
369	20240625	130400	1711840570	9850	9850	9850	9850	46
370	20240625	130300	1711387470	9850	9850	9850	9850	0
371	20240625	130200	1711387470	9850	9850	9850	9850	0
372	20240625	130100	1711387470	9850	9840	9850	9840	62
373	20240625	130000	1710776880	9840	9810	9840	9800	159
374	20240625	125900	1709217010	9840	9840	9850	9840	226
375	20240625	125800	1706992890	9860	9860	9860	9860	21
376	20240625	125700	1706785830	9860	9860	9860	9860	3
377	20240625	125600	1706756250	9860	9860	9860	9860	0
378	20240625	125500	1706756250	9860	9860	9860	9860	32
379	20240625	125400	1706440730	9860	9860	9860	9840	126
380	20240625	125300	1705199470	9860	9860	9860	9860	0
381	20240625	125200	1705199470	9860	9860	9860	9860	59
382	20240625	125100	1704617730	9860	9860	9860	9860	0
383	20240625	125000	1704617730	9860	9860	9860	9860	3
384	20240625	124900	1704588150	9860	9860	9860	9860	54
385	20240625	124800	1704055710	9860	9860	9860	9860	0
386	20240625	124700	1704055710	9860	9860	9860	9860	0
387	20240625	124600	1704055710	9860	9860	9860	9850	386
388	20240625	124500	1700249950	9860	9870	9870	9850	607
389	20240625	124400	1694264760	9900	9870	9900	9860	98
390	20240625	124300	1693296540	9890	9890	9900	9870	611
391	20240625	124200	1687254870	9880	9880	9880	9880	1288
392	20240625	124100	1674529430	9880	9860	9880	9800	925
393	20240625	124000	1665426220	9880	9880	9880	9880	0
394	20240625	123900	1665426220	9880	9870	9880	9860	233
395	20240625	123800	1663127360	9880	9870	9880	9870	311
396	20240625	123700	1660057530	9880	9880	9880	9860	57
397	20240625	123600	1659494870	9880	9870	9880	9870	119
398	20240625	123500	1658319160	9860	9870	9880	9860	41
399	20240625	123400	1657914410	9880	9830	9880	9820	4287
400	20240625	123300	1615700650	9820	9830	9830	9820	51
401	20240625	123200	1615199750	9830	9830	9830	9830	0
402	20240625	123100	1615199750	9830	9830	9830	9830	0
403	20240625	123000	1615199750	9830	9830	9830	9830	32
404	20240625	122900	1614885190	9830	9820	9830	9820	60
405	20240625	122800	1614295400	9830	9830	9830	9830	0
406	20240625	122700	1614295400	9830	9830	9830	9830	32
407	20240625	122600	1613980840	9830	9830	9830	9830	0
408	20240625	122500	1613980840	9830	9830	9840	9830	357
409	20240625	122400	1610470880	9830	9820	9830	9820	33
410	20240625	122300	1610146500	9830	9830	9830	9830	3
411	20240625	122200	1610117010	9830	9830	9830	9830	24
412	20240625	122100	1609881090	9830	9830	9830	9830	33
413	20240625	122000	1609556700	9830	9830	9830	9830	0
414	20240625	121900	1609556700	9830	9830	9830	9830	0
415	20240625	121800	1609556700	9830	9830	9830	9830	25
416	20240625	121700	1609310950	9830	9830	9830	9800	110
417	20240625	121600	1608231420	9830	9810	9830	9800	645
418	20240625	121500	1601905540	9810	9830	9830	9810	62
419	20240625	121400	1601296620	9830	9830	9830	9830	0
420	20240625	121300	1601296620	9830	9820	9830	9810	150
421	20240625	121200	1599823930	9840	9840	9840	9840	0
422	20240625	121100	1599823930	9840	9840	9840	9840	0
423	20240625	121000	1599823930	9840	9840	9840	9820	175
424	20240625	120900	1598103720	9800	9830	9840	9800	796
425	20240625	120800	1590284030	9840	9840	9840	9840	0
426	20240625	120700	1590284030	9840	9840	9840	9840	256
427	20240625	120600	1587764990	9840	9840	9840	9840	22
428	20240625	120500	1587548510	9840	9840	9840	9840	4
429	20240625	120400	1587509150	9840	9840	9840	9840	0
430	20240625	120300	1587509150	9840	9830	9840	9830	33
431	20240625	120200	1587184440	9840	9840	9840	9840	0
432	20240625	120100	1587184440	9840	9840	9840	9840	0
433	20240625	120000	1587184440	9840	9840	9840	9840	5
434	20240625	115900	1587135240	9840	9840	9840	9840	29
435	20240625	115800	1586849880	9840	9840	9840	9840	15
436	20240625	115700	1586702280	9840	9840	9840	9840	6
437	20240625	115600	1586643240	9840	9840	9840	9830	69
438	20240625	115500	1585964640	9840	9840	9840	9840	0
439	20240625	115400	1585964640	9840	9840	9840	9840	2
440	20240625	115300	1585944960	9840	9820	9840	9820	176
441	20240625	115200	1584214690	9830	9830	9830	9830	13
442	20240625	115100	1584086900	9830	9830	9830	9830	0
443	20240625	115000	1584086900	9830	9810	9830	9800	39
444	20240625	114900	1583704300	9830	9830	9830	9830	7
445	20240625	114800	1583635490	9840	9840	9840	9820	60
446	20240625	114700	1583045590	9840	9840	9840	9830	444
447	20240625	114600	1578679670	9840	9840	9840	9840	1
448	20240625	114500	1578669830	9850	9830	9850	9830	1887
449	20240625	114400	1560114880	9830	9830	9830	9830	22
450	20240625	114300	1559898620	9830	9810	9830	9810	89
451	20240625	114200	1559025000	9830	9820	9830	9820	43
452	20240625	114100	1558602660	9820	9820	9820	9810	53
453	20240625	114000	1558082380	9810	9810	9810	9810	0
454	20240625	113900	1558082380	9810	9810	9820	9810	84
455	20240625	113800	1557258140	9820	9820	9820	9820	26
456	20240625	113700	1557002820	9820	9830	9830	9810	53
457	20240625	113600	1556482370	9820	9820	9830	9810	181
458	20240625	113500	1554705050	9820	9820	9820	9810	171
459	20240625	113400	1553026120	9810	9810	9820	9810	806
460	20240625	113300	1545115600	9800	9800	9800	9790	578
461	20240625	113200	1539451420	9800	9800	9800	9770	207
462	20240625	113100	1537427470	9800	9800	9800	9800	0
463	20240625	113000	1537427470	9800	9800	9800	9780	12
464	20240625	112900	1537310010	9800	9800	9800	9800	209
465	20240625	112800	1535261810	9790	9800	9800	9790	80
466	20240625	112700	1534478530	9800	9800	9800	9800	13
467	20240625	112600	1534351130	9800	9800	9800	9800	30
468	20240625	112500	1534057130	9800	9800	9800	9800	0
469	20240625	112400	1534057130	9800	9790	9800	9790	20
470	20240625	112300	1533861290	9800	9790	9800	9760	107
471	20240625	112200	1532814620	9750	9790	9790	9750	18
472	20240625	112100	1532638520	9790	9790	9790	9750	33
473	20240625	112000	1532316130	9750	9790	9790	9750	54
474	20240625	111900	1531789550	9750	9750	9790	9750	46
475	20240625	111800	1531339560	9800	9800	9800	9750	11
476	20240625	111700	1531232040	9750	9790	9790	9750	163
477	20240625	111600	1529640360	9750	9800	9800	9750	108
478	20240625	111500	1528584930	9760	9800	9800	9760	68
479	20240625	111400	1527920530	9800	9780	9800	9780	113
480	20240625	111300	1526814970	9810	9800	9810	9800	59
481	20240625	111200	1526236260	9800	9790	9800	9790	150
482	20240625	111100	1524766560	9780	9800	9800	9780	10
483	20240625	111000	1524668580	9800	9770	9800	9760	325
484	20240625	110900	1521490760	9760	9760	9760	9760	2
485	20240625	110800	1521471240	9760	9760	9760	9760	1
486	20240625	110700	1521461480	9760	9750	9770	9750	230
487	20240625	110600	1519217160	9770	9740	9770	9740	5
488	20240625	110500	1519168430	9740	9740	9740	9740	3
489	20240625	110400	1519139210	9770	9770	9770	9750	48
490	20240625	110300	1518670330	9770	9770	9780	9770	36
491	20240625	110200	1518318440	9770	9770	9770	9770	0
492	20240625	110100	1518318440	9770	9790	9790	9720	82
493	20240625	110000	1517517630	9780	9790	9790	9770	147
494	20240625	105900	1516078810	9800	9800	9800	9800	0
495	20240625	105800	1516078810	9800	9790	9800	9790	28
496	20240625	105700	1515804640	9800	9770	9810	9770	204
497	20240625	105600	1513809280	9810	9810	9810	9810	1
498	20240625	105500	1513799470	9810	9770	9810	9700	859
499	20240625	105400	1505418250	9780	9770	9780	9770	5
500	20240625	105300	1505369390	9780	9770	9780	9710	377
501	20240625	105200	1501699770	9780	9820	9820	9710	781
502	20240625	105100	1494089690	9820	9810	9820	9810	32
503	20240625	105000	1493775700	9820	9800	9820	9800	163
504	20240625	104900	1492177760	9820	9810	9820	9810	153
505	20240625	104800	1490676820	9800	9800	9800	9800	557
506	20240625	104700	1485218220	9810	9820	9820	9810	5
507	20240625	104600	1485169130	9820	9740	9820	9730	294
508	20240625	104500	1482302920	9760	9770	9790	9760	260
509	20240625	104400	1479760180	9770	9770	9770	9770	1
510	20240625	104300	1479750410	9820	9800	9820	9740	278
511	20240625	104200	1477035000	9800	9810	9810	9730	525
512	20240625	104100	1471903890	9810	9810	9810	9810	0
513	20240625	104000	1471903890	9810	9800	9810	9770	290
514	20240625	103900	1469067470	9790	9790	9810	9750	557
515	20240625	103800	1463630330	9820	9810	9820	9800	25
516	20240625	103700	1463385270	9820	9810	9820	9810	5
517	20240625	103600	1463336200	9830	9830	9830	9710	623
518	20240625	103500	1457258810	9830	9830	9830	9830	0
519	20240625	103400	1457258810	9830	9820	9830	9820	3
520	20240625	103300	1457229330	9810	9810	9810	9750	534
521	20240625	103200	1452012590	9820	9830	9830	9760	260
522	20240625	103100	1449469800	9820	9790	9840	9790	306
523	20240625	103000	1446470170	9840	9810	9840	9740	419
524	20240625	102900	1442356080	9800	9790	9800	9740	551
525	20240625	102800	1436964740	9800	9840	9840	9800	79
526	20240625	102700	1436189050	9850	9800	9860	9760	379
527	20240625	102600	1432476500	9860	9860	9860	9860	0
528	20240625	102500	1432476500	9860	9870	9870	9820	28
529	20240625	102400	1432201190	9870	9810	9870	9810	40
530	20240625	102300	1431806450	9850	9870	9870	9850	100
531	20240625	102200	1430820370	9870	9900	9900	9850	1049
532	20240625	102100	1420473870	9900	9880	9900	9880	37
533	20240625	102000	1420107610	9900	9820	9900	9820	4785
534	20240625	101900	1372986010	9820	9800	9820	9680	599
535	20240625	101800	1367117320	9810	9810	9810	9790	322
536	20240625	101700	1363961230	9810	9790	9810	9780	1143
537	20240625	101600	1352767230	9790	9780	9790	9780	300
538	20240625	101500	1349832440	9790	9790	9790	9770	13
539	20240625	101400	1349705190	9790	9790	9790	9790	12
540	20240625	101300	1349587710	9730	9800	9800	9730	340
541	20240625	101200	1346258640	9800	9670	9800	9660	18611
542	20240625	101100	1165325190	9670	9680	9690	9660	58
543	20240625	101000	1164763860	9680	9690	9690	9660	303
544	20240625	100900	1161832520	9700	9700	9700	9700	63
545	20240625	100800	1161221420	9700	9690	9700	9680	476
546	20240625	100700	1156608660	9700	9700	9700	9690	61
547	20240625	100600	1156017040	9700	9700	9700	9700	4
548	20240625	100500	1155978240	9700	9680	9700	9670	39
549	20240625	100400	1155601050	9700	9680	9700	9660	322
550	20240625	100300	1152489530	9700	9690	9700	9650	2871
551	20240625	100200	1124689970	9700	9680	9700	9660	659
552	20240625	100100	1118318790	9700	9700	9700	9700	1
553	20240625	100000	1118309090	9700	9690	9700	9670	225
554	20240625	095900	1116132390	9700	9670	9700	9670	689
555	20240625	095800	1109466080	9700	9690	9700	9690	59
556	20240625	095700	1108894330	9690	9690	9690	9690	2
557	20240625	095600	1108874950	9690	9690	9690	9690	35
558	20240625	095500	1108535800	9700	9700	9700	9690	91
559	20240625	095400	1107653140	9720	9700	9720	9660	687
560	20240625	095300	1101004330	9720	9720	9720	9720	6
561	20240625	095200	1100946010	9720	9720	9720	9720	44
562	20240625	095100	1100518330	9720	9720	9720	9710	79
563	20240625	095000	1099750490	9670	9700	9700	9670	1039
564	20240625	094900	1089684270	9720	9700	9720	9690	507
565	20240625	094800	1084767190	9720	9720	9720	9720	33
566	20240625	094700	1084446430	9720	9720	9720	9720	141
567	20240625	094600	1083075910	9710	9730	9730	9690	116
568	20240625	094500	1081950590	9730	9740	9750	9650	1863
569	20240625	094400	1063847210	9750	9750	9750	9750	67
570	20240625	094300	1063193960	9750	9760	9760	9740	492
571	20240625	094200	1058397100	9760	9730	9760	9720	2216
572	20240625	094100	1036826490	9720	9710	9730	9650	1350
573	20240625	094000	1023736250	9720	9690	9720	9660	1919
574	20240625	093900	1005122440	9710	9690	9720	9690	161
575	20240625	093800	1003562130	9730	9730	9730	9730	2
576	20240625	093700	1003542670	9730	9690	9730	9660	1313
577	20240625	093600	990818520	9700	9700	9700	9630	66
578	20240625	093500	990179200	9690	9660	9690	9620	5152
579	20240625	093400	940495430	9690	9640	9690	9640	2072
580	20240625	093300	920500640	9650	9680	9680	9640	2070
581	20240625	093200	900527590	9690	9620	9700	9600	6844
582	20240625	093100	834609160	9630	9700	9700	9620	6289
583	20240625	093000	773930150	9700	9700	9700	9690	882
584	20240625	092900	765382630	9700	9690	9700	9680	5547
585	20240625	092800	711655740	9700	9710	9720	9690	3096
586	20240625	092700	681619440	9720	9710	9720	9710	1350
587	20240625	092600	668499760	9710	9720	9730	9710	640
588	20240625	092500	662283610	9740	9740	9740	9720	122
589	20240625	092400	661097410	9750	9760	9770	9700	1412
590	20240625	092300	647378260	9770	9780	9780	9760	587
591	20240625	092200	641638100	9760	9780	9780	9750	41
592	20240625	092100	641238050	9790	9780	9790	9720	383
593	20240625	092000	637495700	9710	9840	9840	9690	12298
594	20240625	091900	517962460	9780	9830	9850	9760	1264
595	20240625	091800	505591320	9880	9840	9880	9830	361
596	20240625	091700	502039510	9890	9840	9890	9840	396
597	20240625	091600	498136380	9850	9880	9880	9850	155
598	20240625	091500	496605520	9880	9890	9930	9840	3512
599	20240625	091400	461880730	9890	9890	9890	9870	291
600	20240625	091300	459003630	9890	9870	9890	9780	1355
601	20240625	091200	445704540	9910	9930	9930	9870	189
602	20240625	091100	443834680	9930	9870	9930	9870	1480
603	20240625	091000	429197780	9830	9870	9910	9800	2933
604	20240625	090900	400350870	9870	9890	9920	9870	613
605	20240625	090800	394273030	9890	9930	9930	9870	1231
606	20240625	090700	382119270	9870	9990	9990	9810	1759
607	20240625	090600	364660010	9990	10020	10020	9910	16479
608	20240625	090500	200334400	10010	10020	10020	10000	181
609	20240625	090400	198523560	10000	9940	10000	9940	2265
610	20240625	090300	175899820	9960	9960	9970	9930	3649
611	20240625	090200	139610050	9960	9980	9980	9950	971
612	20240625	090100	129940230	9980	10010	10020	9940	4818
613	20240625	090000	81856750	10010	9710	10250	9700	8227