KissMeData/086390/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195900	2129436360	13900	13900	13900	13900	4590
3	20240624	195800	2129436360	13900	13900	13900	13900	0
4	20240624	195700	2129436360	13900	13900	13900	13900	0
5	20240624	195600	2129436360	13900	13900	13900	13900	0
6	20240624	195500	2129436360	13900	13900	13900	13900	0
7	20240624	195400	2129436360	13900	13900	13900	13900	0
8	20240624	195300	2129436360	13900	13900	13900	13900	0
9	20240624	195200	2129436360	13900	13900	13900	13900	0
10	20240624	195100	2129436360	13900	13900	13900	13900	0
11	20240624	195000	2129436360	13900	13900	13900	13900	0
12	20240624	194900	2129436360	13900	13900	13900	13900	0
13	20240624	194800	2129436360	13900	13900	13900	13900	0
14	20240624	194700	2129436360	13900	13900	13900	13900	0
15	20240624	194600	2129436360	13900	13900	13900	13900	0
16	20240624	194500	2129436360	13900	13900	13900	13900	0
17	20240624	194400	2129436360	13900	13900	13900	13900	0
18	20240624	194300	2129436360	13900	13900	13900	13900	0
19	20240624	194200	2129436360	13900	13900	13900	13900	0
20	20240624	194100	2129436360	13900	13900	13900	13900	0
21	20240624	194000	2129436360	13900	13900	13900	13900	0
22	20240624	193900	2129436360	13900	13900	13900	13900	0
23	20240624	193800	2129436360	13900	13900	13900	13900	0
24	20240624	193700	2129436360	13900	13900	13900	13900	0
25	20240624	193600	2129436360	13900	13900	13900	13900	0
26	20240624	193500	2129436360	13900	13900	13900	13900	0
27	20240624	193400	2129436360	13900	13900	13900	13900	0
28	20240624	193300	2129436360	13900	13900	13900	13900	0
29	20240624	193200	2129436360	13900	13900	13900	13900	0
30	20240624	193100	2129436360	13900	13900	13900	13900	0
31	20240624	193000	2129436360	13900	13900	13900	13900	0
32	20240624	192900	2129436360	13900	13900	13900	13900	4590
33	20240624	192800	2129436360	13900	13900	13900	13900	0
34	20240624	192700	2129436360	13900	13900	13900	13900	0
35	20240624	192600	2129436360	13900	13900	13900	13900	0
36	20240624	192500	2129436360	13900	13900	13900	13900	0
37	20240624	192400	2129436360	13900	13900	13900	13900	0
38	20240624	192300	2129436360	13900	13900	13900	13900	0
39	20240624	192200	2129436360	13900	13900	13900	13900	0
40	20240624	192100	2129436360	13900	13900	13900	13900	0
41	20240624	192000	2129436360	13900	13900	13900	13900	0
42	20240624	191900	2129436360	13900	13900	13900	13900	0
43	20240624	191800	2129436360	13900	13900	13900	13900	0
44	20240624	191700	2129436360	13900	13900	13900	13900	0
45	20240624	191600	2129436360	13900	13900	13900	13900	0
46	20240624	191500	2129436360	13900	13900	13900	13900	0
47	20240624	191400	2129436360	13900	13900	13900	13900	0
48	20240624	191300	2129436360	13900	13900	13900	13900	0
49	20240624	191200	2129436360	13900	13900	13900	13900	0
50	20240624	191100	2129436360	13900	13900	13900	13900	0
51	20240624	191000	2129436360	13900	13900	13900	13900	0
52	20240624	190900	2129436360	13900	13900	13900	13900	0
53	20240624	190800	2129436360	13900	13900	13900	13900	0
54	20240624	190700	2129436360	13900	13900	13900	13900	0
55	20240624	190600	2129436360	13900	13900	13900	13900	0
56	20240624	190500	2129436360	13900	13900	13900	13900	0
57	20240624	190400	2129436360	13900	13900	13900	13900	0
58	20240624	190300	2129436360	13900	13900	13900	13900	0
59	20240624	190200	2129436360	13900	13900	13900	13900	0
60	20240624	190100	2129436360	13900	13900	13900	13900	0
61	20240624	190000	2129436360	13900	13900	13900	13900	0
62	20240624	185900	2129436360	13900	13900	13900	13900	4590
63	20240624	185800	2129436360	13900	13900	13900	13900	0
64	20240624	185700	2129436360	13900	13900	13900	13900	0
65	20240624	185600	2129436360	13900	13900	13900	13900	0
66	20240624	185500	2129436360	13900	13900	13900	13900	0
67	20240624	185400	2129436360	13900	13900	13900	13900	0
68	20240624	185300	2129436360	13900	13900	13900	13900	0
69	20240624	185200	2129436360	13900	13900	13900	13900	0
70	20240624	185100	2129436360	13900	13900	13900	13900	0
71	20240624	185000	2129436360	13900	13900	13900	13900	0
72	20240624	184900	2129436360	13900	13900	13900	13900	0
73	20240624	184800	2129436360	13900	13900	13900	13900	0
74	20240624	184700	2129436360	13900	13900	13900	13900	0
75	20240624	184600	2129436360	13900	13900	13900	13900	0
76	20240624	184500	2129436360	13900	13900	13900	13900	0
77	20240624	184400	2129436360	13900	13900	13900	13900	0
78	20240624	184300	2129436360	13900	13900	13900	13900	0
79	20240624	184200	2129436360	13900	13900	13900	13900	0
80	20240624	184100	2129436360	13900	13900	13900	13900	0
81	20240624	184000	2129436360	13900	13900	13900	13900	0
82	20240624	183900	2129436360	13900	13900	13900	13900	0
83	20240624	183800	2129436360	13900	13900	13900	13900	0
84	20240624	183700	2129436360	13900	13900	13900	13900	0
85	20240624	183600	2129436360	13900	13900	13900	13900	0
86	20240624	183500	2129436360	13900	13900	13900	13900	0
87	20240624	183400	2129436360	13900	13900	13900	13900	0
88	20240624	183300	2129436360	13900	13900	13900	13900	0
89	20240624	183200	2129436360	13900	13900	13900	13900	0
90	20240624	183100	2129436360	13900	13900	13900	13900	0
91	20240624	183000	2129436360	13900	13900	13900	13900	0
92	20240624	182900	2129436360	13900	13900	13900	13900	4590
93	20240624	182800	2129436360	13900	13900	13900	13900	0
94	20240624	182700	2129436360	13900	13900	13900	13900	0
95	20240624	182600	2129436360	13900	13900	13900	13900	0
96	20240624	182500	2129436360	13900	13900	13900	13900	0
97	20240624	182400	2129436360	13900	13900	13900	13900	0
98	20240624	182300	2129436360	13900	13900	13900	13900	0
99	20240624	182200	2129436360	13900	13900	13900	13900	0
100	20240624	182100	2129436360	13900	13900	13900	13900	0
101	20240624	182000	2129436360	13900	13900	13900	13900	0
102	20240624	181900	2129436360	13900	13900	13900	13900	0
103	20240624	181800	2129436360	13900	13900	13900	13900	0
104	20240624	181700	2129436360	13900	13900	13900	13900	0
105	20240624	181600	2129436360	13900	13900	13900	13900	0
106	20240624	181500	2129436360	13900	13900	13900	13900	0
107	20240624	181400	2129436360	13900	13900	13900	13900	0
108	20240624	181300	2129436360	13900	13900	13900	13900	0
109	20240624	181200	2129436360	13900	13900	13900	13900	0
110	20240624	181100	2129436360	13900	13900	13900	13900	0
111	20240624	181000	2129436360	13900	13900	13900	13900	0
112	20240624	180900	2129436360	13900	13900	13900	13900	0
113	20240624	180800	2129436360	13900	13900	13900	13900	0
114	20240624	180700	2129436360	13900	13900	13900	13900	0
115	20240624	180600	2129436360	13900	13900	13900	13900	0
116	20240624	180500	2129436360	13900	13900	13900	13900	0
117	20240624	180400	2129436360	13900	13900	13900	13900	0
118	20240624	180300	2129436360	13900	13900	13900	13900	0
119	20240624	180200	2129436360	13900	13900	13900	13900	0
120	20240624	180100	2129436360	13900	13900	13900	13900	0
121	20240624	180000	2129436360	13900	13900	13900	13900	0
122	20240624	175900	2129436360	13900	13900	13900	13900	4590
123	20240624	175800	2129436360	13900	13900	13900	13900	0
124	20240624	175700	2129436360	13900	13900	13900	13900	0
125	20240624	175600	2129436360	13900	13900	13900	13900	0
126	20240624	175500	2129436360	13900	13900	13900	13900	0
127	20240624	175400	2129436360	13900	13900	13900	13900	0
128	20240624	175300	2129436360	13900	13900	13900	13900	0
129	20240624	175200	2129436360	13900	13900	13900	13900	0
130	20240624	175100	2129436360	13900	13900	13900	13900	0
131	20240624	175000	2129436360	13900	13900	13900	13900	0
132	20240624	174900	2129436360	13900	13900	13900	13900	0
133	20240624	174800	2129436360	13900	13900	13900	13900	0
134	20240624	174700	2129436360	13900	13900	13900	13900	0
135	20240624	174600	2129436360	13900	13900	13900	13900	0
136	20240624	174500	2129436360	13900	13900	13900	13900	0
137	20240624	174400	2129436360	13900	13900	13900	13900	0
138	20240624	174300	2129436360	13900	13900	13900	13900	0
139	20240624	174200	2129436360	13900	13900	13900	13900	0
140	20240624	174100	2129436360	13900	13900	13900	13900	0
141	20240624	174000	2129436360	13900	13900	13900	13900	0
142	20240624	173900	2129436360	13900	13900	13900	13900	0
143	20240624	173800	2129436360	13900	13900	13900	13900	0
144	20240624	173700	2129436360	13900	13900	13900	13900	0
145	20240624	173600	2129436360	13900	13900	13900	13900	0
146	20240624	173500	2129436360	13900	13900	13900	13900	0
147	20240624	173400	2129436360	13900	13900	13900	13900	0
148	20240624	173300	2129436360	13900	13900	13900	13900	0
149	20240624	173200	2129436360	13900	13900	13900	13900	0
150	20240624	173100	2129436360	13900	13900	13900	13900	0
151	20240624	173000	2129436360	13900	13900	13900	13900	0
152	20240624	172900	2129436360	13900	13900	13900	13900	4590
153	20240624	172800	2129436360	13900	13900	13900	13900	0
154	20240624	172700	2129436360	13900	13900	13900	13900	0
155	20240624	172600	2129436360	13900	13900	13900	13900	0
156	20240624	172500	2129436360	13900	13900	13900	13900	0
157	20240624	172400	2129436360	13900	13900	13900	13900	0
158	20240624	172300	2129436360	13900	13900	13900	13900	0
159	20240624	172200	2129436360	13900	13900	13900	13900	0
160	20240624	172100	2129436360	13900	13900	13900	13900	0
161	20240624	172000	2129436360	13900	13900	13900	13900	0
162	20240624	171900	2129436360	13900	13900	13900	13900	0
163	20240624	171800	2129436360	13900	13900	13900	13900	0
164	20240624	171700	2129436360	13900	13900	13900	13900	0
165	20240624	171600	2129436360	13900	13900	13900	13900	0
166	20240624	171500	2129436360	13900	13900	13900	13900	0
167	20240624	171400	2129436360	13900	13900	13900	13900	0
168	20240624	171300	2129436360	13900	13900	13900	13900	0
169	20240624	171200	2129436360	13900	13900	13900	13900	0
170	20240624	171100	2129436360	13900	13900	13900	13900	0
171	20240624	171000	2129436360	13900	13900	13900	13900	0
172	20240624	170900	2129436360	13900	13900	13900	13900	0
173	20240624	170800	2129436360	13900	13900	13900	13900	0
174	20240624	170700	2129436360	13900	13900	13900	13900	0
175	20240624	170600	2129436360	13900	13900	13900	13900	0
176	20240624	170500	2129436360	13900	13900	13900	13900	0
177	20240624	170400	2129436360	13900	13900	13900	13900	0
178	20240624	170300	2129436360	13900	13900	13900	13900	0
179	20240624	170200	2129436360	13900	13900	13900	13900	0
180	20240624	170100	2129436360	13900	13900	13900	13900	0
181	20240624	170000	2129436360	13900	13900	13900	13900	0
182	20240624	165900	2129436360	13900	13900	13900	13900	4590
183	20240624	165800	2129436360	13900	13900	13900	13900	0
184	20240624	165700	2129436360	13900	13900	13900	13900	0
185	20240624	165600	2129436360	13900	13900	13900	13900	0
186	20240624	165500	2129436360	13900	13900	13900	13900	0
187	20240624	165400	2129436360	13900	13900	13900	13900	0
188	20240624	165300	2129436360	13900	13900	13900	13900	0
189	20240624	165200	2129436360	13900	13900	13900	13900	0
190	20240624	165100	2129436360	13900	13900	13900	13900	0
191	20240624	165000	2129436360	13900	13900	13900	13900	0
192	20240624	164900	2129436360	13900	13900	13900	13900	0
193	20240624	164800	2129436360	13900	13900	13900	13900	0
194	20240624	164700	2129436360	13900	13900	13900	13900	0
195	20240624	164600	2129436360	13900	13900	13900	13900	0
196	20240624	164500	2129436360	13900	13900	13900	13900	0
197	20240624	164400	2129436360	13900	13900	13900	13900	0
198	20240624	164300	2129436360	13900	13900	13900	13900	0
199	20240624	164200	2129436360	13900	13900	13900	13900	0
200	20240624	164100	2129436360	13900	13900	13900	13900	0
201	20240624	164000	2129436360	13900	13900	13900	13900	0
202	20240624	163900	2129436360	13900	13900	13900	13900	0
203	20240624	163800	2129436360	13900	13900	13900	13900	0
204	20240624	163700	2129436360	13900	13900	13900	13900	0
205	20240624	163600	2129436360	13900	13900	13900	13900	0
206	20240624	163500	2129436360	13900	13900	13900	13900	0
207	20240624	163400	2129436360	13900	13900	13900	13900	0
208	20240624	163300	2129436360	13900	13900	13900	13900	0
209	20240624	163200	2129436360	13900	13900	13900	13900	0
210	20240624	163100	2129436360	13900	13900	13900	13900	0
211	20240624	163000	2129436360	13900	13900	13900	13900	0
212	20240624	162900	2129436360	13900	13900	13900	13900	4590
213	20240624	162800	2129436360	13900	13900	13900	13900	0
214	20240624	162700	2129436360	13900	13900	13900	13900	0
215	20240624	162600	2129436360	13900	13900	13900	13900	0
216	20240624	162500	2129436360	13900	13900	13900	13900	0
217	20240624	162400	2129436360	13900	13900	13900	13900	0
218	20240624	162300	2129436360	13900	13900	13900	13900	0
219	20240624	162200	2129436360	13900	13900	13900	13900	0
220	20240624	162100	2129436360	13900	13900	13900	13900	0
221	20240624	162000	2129436360	13900	13900	13900	13900	0
222	20240624	161900	2129436360	13900	13900	13900	13900	0
223	20240624	161800	2129436360	13900	13900	13900	13900	0
224	20240624	161700	2129436360	13900	13900	13900	13900	0
225	20240624	161600	2129436360	13900	13900	13900	13900	0
226	20240624	161500	2129436360	13900	13900	13900	13900	0
227	20240624	161400	2129436360	13900	13900	13900	13900	0
228	20240624	161300	2129436360	13900	13900	13900	13900	0
229	20240624	161200	2129436360	13900	13900	13900	13900	0
230	20240624	161100	2129436360	13900	13900	13900	13900	0
231	20240624	161000	2129436360	13900	13900	13900	13900	0
232	20240624	160900	2129436360	13900	13900	13900	13900	0
233	20240624	160800	2129436360	13900	13900	13900	13900	0
234	20240624	160700	2129436360	13900	13900	13900	13900	0
235	20240624	160600	2129436360	13900	13900	13900	13900	0
236	20240624	160500	2129436360	13900	13900	13900	13900	0
237	20240624	160400	2129436360	13900	13900	13900	13900	0
238	20240624	160300	2129436360	13900	13900	13900	13900	0
239	20240624	160200	2129436360	13900	13900	13900	13900	0
240	20240624	160100	2129436360	13900	13900	13900	13900	0
241	20240624	160000	2129436360	13900	13900	13900	13900	0
242	20240624	155900	2129436360	13900	13900	13900	13900	4590
243	20240624	155800	2129436360	13900	13900	13900	13900	0
244	20240624	155700	2129436360	13900	13900	13900	13900	0
245	20240624	155600	2129436360	13900	13900	13900	13900	0
246	20240624	155500	2129436360	13900	13900	13900	13900	0
247	20240624	155400	2129436360	13900	13900	13900	13900	0
248	20240624	155300	2129436360	13900	13900	13900	13900	0
249	20240624	155200	2129436360	13900	13900	13900	13900	0
250	20240624	155100	2129436360	13900	13900	13900	13900	0
251	20240624	155000	2129436360	13900	13900	13900	13900	0
252	20240624	154900	2129436360	13900	13900	13900	13900	0
253	20240624	154800	2129436360	13900	13900	13900	13900	0
254	20240624	154700	2129436360	13900	13900	13900	13900	0
255	20240624	154600	2129436360	13900	13900	13900	13900	0
256	20240624	154500	2129436360	13900	13900	13900	13900	0
257	20240624	154400	2129436360	13900	13900	13900	13900	0
258	20240624	154300	2129436360	13900	13900	13900	13900	0
259	20240624	154200	2129436360	13900	13900	13900	13900	0
260	20240624	154100	2129436360	13900	13900	13900	13900	0
261	20240624	154000	2129436360	13900	13900	13900	13900	0
262	20240624	153900	2129436360	13900	13900	13900	13900	0
263	20240624	153800	2129436360	13900	13900	13900	13900	0
264	20240624	153700	2129436360	13900	13900	13900	13900	0
265	20240624	153600	2129436360	13900	13900	13900	13900	0
266	20240624	153500	2129436360	13900	13900	13900	13900	0
267	20240624	153400	2129436360	13900	13900	13900	13900	0
268	20240624	153300	2129436360	13900	13900	13900	13900	0
269	20240624	153200	2129436360	13900	13900	13900	13900	0
270	20240624	153100	2129436360	13900	13900	13900	13900	0
271	20240624	153000	2129436360	13900	13900	13900	13900	4590
272	20240624	152900	2065635360	13900	13900	13900	13900	0
273	20240624	152800	2065635360	13900	13900	13900	13900	0
274	20240624	152700	2065635360	13900	13900	13900	13900	0
275	20240624	152600	2065635360	13900	13900	13900	13900	0
276	20240624	152500	2065635360	13900	13900	13900	13900	0
277	20240624	152400	2065635360	13900	13900	13900	13900	0
278	20240624	152300	2065635360	13900	13900	13900	13900	0
279	20240624	152200	2065635360	13900	13900	13900	13900	0
280	20240624	152100	2065635360	13900	13900	13900	13900	0
281	20240624	152000	2065635360	13900	13900	13900	13900	0
282	20240624	151900	2065635360	13900	13880	13900	13870	403
283	20240624	151800	2060038940	13870	13900	13900	13870	2762
284	20240624	151700	2021700580	13910	13920	13920	13880	341
285	20240624	151600	2016967290	13880	13910	13920	13880	978
286	20240624	151500	2003377280	13910	13910	13910	13900	110
287	20240624	151400	2001847430	13910	13920	13920	13910	20
288	20240624	151300	2001569120	13920	13920	13920	13920	3
289	20240624	151200	2001527360	13920	13900	13920	13900	44
290	20240624	151100	2000915640	13920	13920	13920	13920	7
291	20240624	151000	2000818200	13920	13920	13920	13900	49
292	20240624	150900	2000136160	13920	13910	13920	13910	24
293	20240624	150800	1999802300	13920	13920	13920	13920	0
294	20240624	150700	1999802300	13920	13930	13930	13920	408
295	20240624	150600	1994122930	13920	13920	13920	13920	33
296	20240624	150500	1993663570	13910	13910	13910	13910	76
297	20240624	150400	1992606410	13910	13910	13910	13910	105
298	20240624	150300	1991145860	13910	13900	13910	13900	277
299	20240624	150200	1987295510	13910	13910	13910	13910	1
300	20240624	150100	1987281600	13910	13920	13920	13910	14
301	20240624	150000	1987086820	13920	13920	13920	13910	33
302	20240624	145900	1986627490	13890	13900	13900	13890	2331
303	20240624	145800	1954228410	13910	13890	13930	13880	418
304	20240624	145700	1948422560	13910	13890	13910	13880	923
305	20240624	145600	1935598620	13900	13910	13910	13890	2638
306	20240624	145500	1898937470	13910	13910	13910	13910	0
307	20240624	145400	1898937470	13910	13920	13950	13910	151
308	20240624	145300	1896836520	13910	13910	13910	13910	43
309	20240624	145200	1896238390	13900	13900	13910	13900	232
310	20240624	145100	1893013390	13910	13900	13910	13900	51
311	20240624	145000	1892304480	13920	13890	13920	13890	1157
312	20240624	144900	1876233720	13890	13910	13920	13890	789
313	20240624	144800	1865262780	13920	13910	13920	13910	9
314	20240624	144700	1865137580	13920	13920	13920	13920	2
315	20240624	144600	1865109740	13920	13920	13920	13920	1
316	20240624	144500	1865095820	13900	13910	13920	13900	176
317	20240624	144400	1862649360	13920	13920	13920	13920	1
318	20240624	144300	1862635440	13910	13910	13910	13910	51
319	20240624	144200	1861926030	13910	13910	13910	13890	285
320	20240624	144100	1857964570	13910	13910	13910	13900	1021
321	20240624	144000	1843772490	13910	13910	13910	13910	27
322	20240624	143900	1843396920	13910	13910	13910	13910	61
323	20240624	143800	1842548410	13910	13910	13910	13910	9
324	20240624	143700	1842423220	13910	13910	13910	13910	0
325	20240624	143600	1842423220	13910	13910	13910	13910	10
326	20240624	143500	1842284120	13900	13900	13900	13900	279
327	20240624	143400	1838406020	13910	13900	13910	13900	41
328	20240624	143300	1837836110	13910	13910	13910	13910	2
329	20240624	143200	1837808290	13900	13910	13910	13900	24
330	20240624	143100	1837474650	13890	13890	13890	13890	0
331	20240624	143000	1837474650	13890	13900	13900	13890	777
332	20240624	142900	1826682100	13890	13900	13900	13890	425
333	20240624	142800	1820778430	13900	13900	13900	13900	38
334	20240624	142700	1820250230	13900	13900	13900	13900	39
335	20240624	142600	1819708130	13900	13910	13910	13900	14
336	20240624	142500	1819513510	13920	13920	13920	13920	3
337	20240624	142400	1819471750	13890	13920	13920	13890	38
338	20240624	142300	1818943900	13920	13890	13920	13890	43
339	20240624	142200	1818346600	13920	13910	13920	13890	48
340	20240624	142100	1817679650	13900	13900	13970	13900	317
341	20240624	142000	1813270870	13900	13900	13910	13890	408
342	20240624	141900	1807599870	13910	13910	13910	13900	12
343	20240624	141800	1807433050	13900	13910	13910	13900	41
344	20240624	141700	1806863120	13900	13910	13910	13900	39
345	20240624	141600	1806321000	13910	13900	13910	13890	206
346	20240624	141500	1803457000	13890	13920	13920	13890	336
347	20240624	141400	1798788100	13900	13920	13990	13900	623
348	20240624	141300	1790117230	14000	13910	14000	13900	541
349	20240624	141200	1782584380	13900	13900	13910	13900	85
350	20240624	141100	1781402630	13910	13900	13910	13900	345
351	20240624	141000	1776606630	13890	13890	13890	13890	38
352	20240624	140900	1776078810	13900	13900	13900	13890	40
353	20240624	140800	1775523180	13890	13900	13900	13890	53
354	20240624	140700	1774786970	13890	13910	13910	13890	99
355	20240624	140600	1773411300	13910	13890	13910	13890	257
356	20240624	140500	1769839330	13890	13890	13900	13890	534
357	20240624	140400	1762419140	13890	13890	13900	13890	54
358	20240624	140300	1761669030	13900	13900	13910	13890	436
359	20240624	140200	1755609000	13900	13900	13910	13900	61
360	20240624	140100	1754761080	13910	13910	13910	13900	111
361	20240624	140000	1753218140	13900	13900	13900	13900	842
362	20240624	135900	1741514340	13900	13900	13910	13900	83
363	20240624	135800	1740360490	13910	13910	13910	13910	85
364	20240624	135700	1739178140	13900	13910	13910	13900	323
365	20240624	135600	1734687330	13900	13910	13910	13900	59
366	20240624	135500	1733867220	13910	13920	13920	13900	405
367	20240624	135400	1728234030	13920	13910	13920	13910	71
368	20240624	135300	1727246300	13910	13900	13910	13900	470
369	20240624	135200	1720709420	13920	13910	13920	13900	648
370	20240624	135100	1711697470	13910	13910	13910	13910	140
371	20240624	135000	1709750070	13910	13910	13910	13910	49
372	20240624	134900	1709068480	13920	13920	13920	13910	53
373	20240624	134800	1708331090	13920	13910	13920	13910	143
374	20240624	134700	1706341940	13910	13900	13910	13900	76
375	20240624	134600	1705284790	13900	13900	13900	13900	38
376	20240624	134500	1704756590	13920	13910	13920	13910	106
377	20240624	134400	1703282110	13910	13900	13910	13900	1121
378	20240624	134300	1687694530	13900	13900	13910	13900	120
379	20240624	134200	1686026520	13910	13900	13910	13900	99
380	20240624	134100	1684650060	13900	13900	13900	13900	38
381	20240624	134000	1684121860	13900	13900	13900	13900	0
382	20240624	133900	1684121860	13900	13920	13920	13900	106
383	20240624	133800	1682648280	13920	13920	13920	13920	653
384	20240624	133700	1673558520	13920	13930	13930	13920	71
385	20240624	133600	1672569860	13920	13920	13920	13920	116
386	20240624	133500	1670955140	13920	13910	13920	13910	821
387	20240624	133400	1659534900	13900	13910	13910	13900	130
388	20240624	133300	1657727840	13910	13900	13910	13900	440
389	20240624	133200	1651611800	13910	13900	13910	13900	51
390	20240624	133100	1650902870	13900	13900	13900	13900	149
391	20240624	133000	1648831770	13900	13910	13910	13900	118
392	20240624	132900	1647191560	13900	13900	13900	13900	97
393	20240624	132800	1645843260	13900	13920	13920	13900	3339
394	20240624	132700	1599411850	13920	13920	13920	13920	47
395	20240624	132600	1598757610	13920	13920	13920	13920	0
396	20240624	132500	1598757610	13920	13930	13930	13920	857
397	20240624	132400	1586826630	13940	13960	13960	13930	1091
398	20240624	132300	1571607610	13970	14000	14000	13970	531
399	20240624	132200	1564189210	13970	13950	14000	13950	607
400	20240624	132100	1555713170	13950	13950	13950	13950	58
401	20240624	132000	1554904070	13960	13930	13960	13930	505
402	20240624	131900	1547864950	13930	13930	13930	13920	139
403	20240624	131800	1545929440	13930	13930	13930	13930	17
404	20240624	131700	1545692630	13920	13920	13920	13920	38
405	20240624	131600	1545163670	13940	13940	13940	13940	177
406	20240624	131500	1542696290	13940	13940	13940	13930	126
407	20240624	131400	1540941040	13930	13930	13940	13930	97
408	20240624	131300	1539589800	13930	13930	13930	13920	59
409	20240624	131200	1538768310	13930	13910	13930	13910	152
410	20240624	131100	1536652810	13910	13910	13920	13910	258
411	20240624	131000	1533063980	13920	13910	13920	13910	107
412	20240624	130900	1531575570	13900	13900	13910	13900	568
413	20240624	130800	1523676870	13910	13920	13920	13910	964
414	20240624	130700	1510267070	13920	13910	13920	13900	131
415	20240624	130600	1508444870	13910	13910	13920	13890	6788
416	20240624	130500	1414094700	13920	13920	13920	13910	1415
417	20240624	130400	1394409010	13930	13920	13930	13920	755
418	20240624	130300	1383899200	13930	13940	13950	13920	3174
419	20240624	130200	1339674220	13950	13950	13950	13940	58
420	20240624	130100	1338865490	13950	13960	13960	13940	3333
421	20240624	130000	1292372910	13950	13950	13950	13950	17
422	20240624	125900	1292135760	13970	13960	13970	13960	55
423	20240624	125800	1291367910	13970	13970	13970	13950	1589
424	20240624	125700	1269186240	13980	13980	13980	13980	8
425	20240624	125600	1269074400	13960	14000	14000	13960	1230
426	20240624	125500	1251890450	13970	13970	13970	13970	43
427	20240624	125400	1251289740	14000	13980	14000	13970	851
428	20240624	125300	1239392250	14000	14000	14000	14000	3
429	20240624	125200	1239350250	14000	13990	14000	13980	35
430	20240624	125100	1238860890	13990	13990	13990	13980	122
431	20240624	125000	1237155110	13990	13990	14000	13990	61
432	20240624	124900	1236301700	14000	14000	14000	14000	2
433	20240624	124800	1236273700	14000	14000	14000	14000	22
434	20240624	124700	1235965700	14000	13990	14000	13980	54
435	20240624	124600	1235210240	13990	14000	14000	13990	50
436	20240624	124500	1234510600	14000	14000	14000	13980	71
437	20240624	124400	1233516620	14000	13990	14000	13990	32
438	20240624	124300	1233068630	13990	13990	13990	13970	103
439	20240624	124200	1231628340	13970	13970	13970	13970	0
440	20240624	124100	1231628340	13970	13970	13970	13970	100
441	20240624	124000	1230231340	13970	13980	13980	13970	2947
442	20240624	123900	1189061230	13990	13990	13990	13990	0
443	20240624	123800	1189061230	13990	13990	13990	13990	3
444	20240624	123700	1189019260	13970	13970	13970	13970	55
445	20240624	123600	1188250910	13970	13990	13990	13970	1676
446	20240624	123500	1164821130	13990	13990	13990	13990	185
447	20240624	123400	1162232980	14000	14000	14000	14000	2
448	20240624	123300	1162204980	14000	14000	14000	13990	62
449	20240624	123200	1161337250	14000	14000	14000	14000	0
450	20240624	123100	1161337250	14000	14000	14000	14000	1
451	20240624	123000	1161323250	13980	13990	13990	13980	1765
452	20240624	122900	1136646940	13990	13990	13990	13990	0
453	20240624	122800	1136646940	13990	13990	13990	13990	0
454	20240624	122700	1136646940	13990	13990	13990	13990	68
455	20240624	122600	1135695620	13980	14000	14000	13980	285
456	20240624	122500	1131708620	14000	14000	14000	14000	0
457	20240624	122400	1131708620	14000	14000	14000	14000	0
458	20240624	122300	1131708620	14000	14000	14000	14000	100
459	20240624	122200	1130308620	14000	14000	14000	14000	2
460	20240624	122100	1130280620	13990	13990	13990	13990	112
461	20240624	122000	1128713740	14000	14000	14000	14000	0
462	20240624	121900	1128713740	14000	13990	14000	13990	9
463	20240624	121800	1128587810	14000	14000	14000	14000	10
464	20240624	121700	1128447810	14000	13990	14000	13990	25
465	20240624	121600	1128098040	13990	13980	13990	13980	55
466	20240624	121500	1127329080	14000	14000	14000	14000	20
467	20240624	121400	1127049080	14000	14000	14000	14000	102
468	20240624	121300	1125621080	14000	13990	14000	13980	202
469	20240624	121200	1122795250	14000	14000	14000	14000	0
470	20240624	121100	1122795250	14000	14000	14000	14000	30
471	20240624	121000	1122375250	13990	13990	13990	13990	0
472	20240624	120900	1122375250	13990	13990	13990	13990	103
473	20240624	120800	1120934280	14000	14000	14000	14000	2
474	20240624	120700	1120906280	14000	14000	14000	14000	0
475	20240624	120600	1120906280	14000	14000	14000	14000	0
476	20240624	120500	1120906280	14000	14000	14000	14000	2
477	20240624	120400	1120878280	13990	13990	13990	13990	0
478	20240624	120300	1120878280	13990	13990	13990	13990	30
479	20240624	120200	1120458580	13990	13990	13990	13990	4
480	20240624	120100	1120402620	14000	13990	14000	13990	374
481	20240624	120000	1115170350	13990	13990	13990	13990	0
482	20240624	115900	1115170350	13990	13990	13990	13990	1
483	20240624	115800	1115156360	13990	13980	13990	13980	2
484	20240624	115700	1115128390	13990	13990	13990	13990	11
485	20240624	115600	1114974500	13980	13980	13980	13980	0
486	20240624	115500	1114974500	13980	13980	13980	13980	0
487	20240624	115400	1114974500	13980	13980	13980	13980	380
488	20240624	115300	1109662100	13980	13980	13980	13980	1
489	20240624	115200	1109648120	13970	13970	13970	13970	7
490	20240624	115100	1109550330	13970	13980	13980	13970	40
491	20240624	115000	1108991340	13980	13970	13980	13970	12
492	20240624	114900	1108823690	13970	13990	13990	13970	510
493	20240624	114800	1101696160	13990	13990	13990	13980	13
494	20240624	114700	1101514300	13990	13980	13990	13980	219
495	20240624	114600	1098452660	13990	13980	13990	13980	21
496	20240624	114500	1098158880	13990	13990	13990	13990	101
497	20240624	114400	1096745890	13980	13980	13980	13980	185
498	20240624	114300	1094159590	13990	13990	13990	13990	31
499	20240624	114200	1093725900	13990	13990	13990	13990	0
500	20240624	114100	1093725900	13990	13990	13990	13990	0
501	20240624	114000	1093725900	13990	13980	13990	13980	89
502	20240624	113900	1092480930	13980	13980	13980	13980	128
503	20240624	113800	1090691490	13980	13980	13980	13970	229
504	20240624	113700	1087490540	13980	13980	13980	13980	110
505	20240624	113600	1085952740	13980	13980	13980	13980	6
506	20240624	113500	1085868860	13970	13970	13970	13970	5
507	20240624	113400	1085799010	13970	13970	13970	13970	87
508	20240624	113300	1084583620	13970	13980	13980	13970	53
509	20240624	113200	1083843180	13980	13970	13980	13970	101
510	20240624	113100	1082432200	13970	13970	13980	13970	124
511	20240624	113000	1080699910	13970	13970	13970	13970	27
512	20240624	112900	1080322720	13960	13970	13970	13960	113
513	20240624	112800	1078744160	13980	13980	13980	13980	89
514	20240624	112700	1077499940	13980	13990	14000	13980	123
515	20240624	112600	1075780270	13990	14000	14000	13980	161
516	20240624	112500	1073527590	13990	14000	14000	13980	110
517	20240624	112400	1071988740	13980	13980	13980	13980	129
518	20240624	112300	1070185320	13980	13960	13980	13960	519
519	20240624	112200	1062937820	13970	13960	13980	13960	52
520	20240624	112100	1062211710	13980	13980	13980	13980	1
521	20240624	112000	1062197730	13960	13980	13980	13960	9
522	20240624	111900	1062071980	13970	13970	13970	13970	0
523	20240624	111800	1062071980	13970	13960	13970	13960	20
524	20240624	111700	1061792660	13960	13970	13980	13960	280
525	20240624	111600	1057883640	13970	13980	13980	13960	8
526	20240624	111500	1057771880	13980	13960	13980	13960	814
527	20240624	111400	1046408400	13980	13960	13980	13960	101
528	20240624	111300	1044998420	13980	13970	13980	13970	6
529	20240624	111200	1044914580	13970	13970	13970	13960	100
530	20240624	111100	1043517590	13990	13990	13990	13990	3
531	20240624	111000	1043475620	13960	13970	13970	13960	41
532	20240624	110900	1042903160	13970	13980	13990	13970	104
533	20240624	110800	1041450150	13980	13980	13980	13980	84
534	20240624	110700	1040275830	13960	14000	14000	13960	1457
535	20240624	110600	1019922380	14000	14000	14000	13990	9
536	20240624	110500	1019796390	14000	14000	14000	14000	8
537	20240624	110400	1019684390	13980	13980	13980	13980	0
538	20240624	110300	1019684390	13980	13980	13980	13980	122
539	20240624	110200	1017978830	13980	13980	13980	13980	201
540	20240624	110100	1015168850	14000	13980	14000	13980	27
541	20240624	110000	1014791370	13980	13980	13990	13980	1819
542	20240624	105900	989361620	13980	13960	13980	13960	512
543	20240624	105800	982213060	13960	13960	13980	13960	117
544	20240624	105700	980579700	13960	13970	13990	13960	1784
545	20240624	105600	955664800	13980	13980	13980	13980	100
546	20240624	105500	954266800	13980	13980	13980	13980	23
547	20240624	105400	953945260	13970	13970	13970	13970	1100
548	20240624	105300	938578260	13970	13970	13970	13970	0
549	20240624	105200	938578260	13970	13970	13970	13970	5
550	20240624	105100	938508410	13970	13970	13970	13960	362
551	20240624	105000	933452270	13990	13970	14000	13970	334
552	20240624	104900	928786120	13970	13970	13980	13970	281
553	20240624	104800	924860530	13980	13980	13980	13980	2
554	20240624	104700	924832570	13970	13980	13980	13970	461
555	20240624	104600	918387800	14000	14000	14000	13980	148
556	20240624	104500	916318520	13980	13980	13980	13980	0
557	20240624	104400	916318520	13980	13980	13980	13980	0
558	20240624	104300	916318520	13980	13980	14000	13980	81
559	20240624	104200	915186120	14000	13970	14000	13960	74
560	20240624	104100	914151770	13980	13980	13980	13980	3
561	20240624	104000	914109830	13960	13960	13970	13950	1537
562	20240624	103900	892653500	13970	13980	13980	13970	384
563	20240624	103800	887288990	13980	13970	13980	13970	322
564	20240624	103700	882790640	13960	13960	13960	13950	1460
565	20240624	103600	862414040	13960	13960	13960	13960	249
566	20240624	103500	858938000	13960	13960	13970	13960	394
567	20240624	103400	853437740	13960	13960	13960	13960	109
568	20240624	103300	851916100	13970	13960	13970	13950	518
569	20240624	103200	844689720	13970	13960	13970	13950	723
570	20240624	103100	834602050	13980	13980	13980	13980	250
571	20240624	103000	831107050	13980	13950	13980	13950	447
572	20240624	102900	824869320	13960	13990	14000	13960	3122
573	20240624	102800	781261860	14000	14000	14000	14000	29
574	20240624	102700	780855860	14010	14020	14030	14010	3140
575	20240624	102600	736864180	14020	14010	14020	14010	311
576	20240624	102500	732507060	14010	14010	14010	14010	1108
577	20240624	102400	716983980	14010	14010	14010	14010	0
578	20240624	102300	716983980	14010	14010	14010	14010	565
579	20240624	102200	709068330	14010	14010	14010	14000	421
580	20240624	102100	703171000	14000	14010	14010	14000	11
581	20240624	102000	703016970	14010	14000	14010	14000	116
582	20240624	101900	701392960	14010	14000	14010	14000	407
583	20240624	101800	695694950	14000	14000	14000	14000	22
584	20240624	101700	695386950	13990	13980	13990	13970	2777
585	20240624	101600	656571820	14000	13980	14000	13980	199
586	20240624	101500	653789760	13970	13970	13970	13970	0
587	20240624	101400	653789760	13970	13970	13970	13960	892
588	20240624	101300	641329040	13980	13990	13990	13970	1874
589	20240624	101200	615124580	14000	14010	14010	14000	1045
590	20240624	101100	600494480	14010	14010	14010	14000	152
591	20240624	101000	598365890	14020	14040	14040	14020	28
592	20240624	100900	597973270	14040	14040	14040	14040	0
593	20240624	100800	597973270	14040	14030	14040	14030	2
594	20240624	100700	597945200	14040	14040	14040	14010	674
595	20240624	100600	588501300	14050	14050	14050	14050	0
596	20240624	100500	588501300	14050	14040	14050	14040	3
597	20240624	100400	588459170	14050	14030	14050	14020	748
598	20240624	100300	577968630	14030	14040	14040	14030	35
599	20240624	100200	577477250	14050	14050	14050	14050	1
600	20240624	100100	577463200	14060	14070	14070	14060	25
601	20240624	100000	577111650	14070	14060	14070	14060	2
602	20240624	095900	577083520	14060	14060	14060	14060	142
603	20240624	095800	575087000	14060	14020	14060	14020	1276
604	20240624	095700	557191140	14010	14020	14020	14010	379
605	20240624	095600	551880560	14020	14020	14020	14020	171
606	20240624	095500	549483140	14020	14030	14030	14000	880
607	20240624	095400	537162720	14030	14000	14040	13980	2530
608	20240624	095300	501712190	13980	14000	14000	13980	355
609	20240624	095200	496746890	14000	13990	14000	13980	241
610	20240624	095100	493375480	14000	14020	14020	13990	2160
611	20240624	095000	463156130	14020	14020	14020	14000	4045
612	20240624	094900	406521370	14020	14040	14040	14020	169
613	20240624	094800	404151950	14040	14030	14040	14020	27
614	20240624	094700	403773130	14050	14020	14050	14010	532
615	20240624	094600	396316800	14020	14040	14040	14000	5467
616	20240624	094500	319737710	14040	14040	14040	14030	1092
617	20240624	094400	304412270	14040	14040	14040	14040	129
618	20240624	094300	302601110	14050	14060	14060	14050	197
619	20240624	094200	299832760	14060	14060	14070	14060	178
620	20240624	094100	297330060	14060	14070	14070	14060	24
621	20240624	094000	296992400	14080	14080	14080	14080	17
622	20240624	093900	296753040	14090	14070	14100	14060	91
623	20240624	093800	295472740	14070	14050	14070	14040	100
624	20240624	093700	294067820	14040	14050	14050	14040	39
625	20240624	093600	293520150	14050	14050	14050	14050	215
626	20240624	093500	290499400	14060	14060	14060	14060	143
627	20240624	093400	288488820	14070	14040	14070	14040	608
628	20240624	093300	279947320	14040	14030	14040	14020	213
629	20240624	093200	276959330	14030	14010	14030	14010	620
630	20240624	093100	268261850	14020	14040	14040	14020	723
631	20240624	093000	258124520	14030	14040	14040	14030	146
632	20240624	092900	256075680	14040	14070	14070	14040	4805
633	20240624	092800	188551330	14070	14080	14080	14060	391
634	20240624	092700	183050200	14080	14070	14080	14060	853
635	20240624	092600	171049910	14080	14070	14090	14070	618
636	20240624	092500	162348550	14080	14080	14080	14080	4
637	20240624	092400	162292230	14070	14080	14080	14070	179
638	20240624	092300	159773480	14080	14080	14080	14070	578
639	20240624	092200	151636740	14080	14080	14080	14080	94
640	20240624	092100	150313220	14080	14080	14080	14080	0
641	20240624	092000	150313220	14080	14110	14110	14070	865
642	20240624	091900	138122310	14110	14110	14120	14110	191
643	20240624	091800	135427240	14120	14120	14120	14120	23
644	20240624	091700	135102480	14150	14110	14150	14110	237
645	20240624	091600	131758320	14110	14100	14110	14100	152
646	20240624	091500	129613630	14110	14110	14110	14100	16
647	20240624	091400	129387890	14110	14080	14110	14050	1191
648	20240624	091300	112626940	14080	14090	14090	14080	16
649	20240624	091200	112401540	14090	14090	14090	14070	572
650	20240624	091100	104348080	14080	14100	14120	14080	117
651	20240624	091000	102698450	14110	14190	14190	14100	336
652	20240624	090900	97957080	14190	14220	14220	14180	423
653	20240624	090800	91947390	14220	14210	14220	14210	208
654	20240624	090700	88990440	14220	14230	14240	14210	973
655	20240624	090600	75147980	14220	14220	14220	14220	267
656	20240624	090500	71351240	14220	14110	14230	14090	1706
657	20240624	090400	47236660	14120	14140	14170	14120	1019
658	20240624	090300	32844700	14130	14170	14170	14130	1220
659	20240624	090200	15605300	14170	14110	14170	14110	102
660	20240624	090100	14165310	14100	14170	14170	14100	566
661	20240624	090000	6156010	14180	14220	14220	14180	433