KissMeData/067630/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194700	4515782170	8900	8900	8900	8900	9068
3	20240624	194600	4515782170	8900	8900	8900	8900	0
4	20240624	194500	4515782170	8900	8900	8900	8900	0
5	20240624	194400	4515782170	8900	8900	8900	8900	0
6	20240624	194300	4515782170	8900	8900	8900	8900	0
7	20240624	194200	4515782170	8900	8900	8900	8900	0
8	20240624	194100	4515782170	8900	8900	8900	8900	0
9	20240624	194000	4515782170	8900	8900	8900	8900	0
10	20240624	193900	4515782170	8900	8900	8900	8900	0
11	20240624	193800	4515782170	8900	8900	8900	8900	0
12	20240624	193700	4515782170	8900	8900	8900	8900	0
13	20240624	193600	4515782170	8900	8900	8900	8900	0
14	20240624	193500	4515782170	8900	8900	8900	8900	0
15	20240624	193400	4515782170	8900	8900	8900	8900	0
16	20240624	193300	4515782170	8900	8900	8900	8900	0
17	20240624	193200	4515782170	8900	8900	8900	8900	0
18	20240624	193100	4515782170	8900	8900	8900	8900	0
19	20240624	193000	4515782170	8900	8900	8900	8900	0
20	20240624	192900	4515782170	8900	8900	8900	8900	0
21	20240624	192800	4515782170	8900	8900	8900	8900	0
22	20240624	192700	4515782170	8900	8900	8900	8900	0
23	20240624	192600	4515782170	8900	8900	8900	8900	0
24	20240624	192500	4515782170	8900	8900	8900	8900	0
25	20240624	192400	4515782170	8900	8900	8900	8900	0
26	20240624	192300	4515782170	8900	8900	8900	8900	0
27	20240624	192200	4515782170	8900	8900	8900	8900	0
28	20240624	192100	4515782170	8900	8900	8900	8900	0
29	20240624	192000	4515782170	8900	8900	8900	8900	0
30	20240624	191900	4515782170	8900	8900	8900	8900	0
31	20240624	191800	4515782170	8900	8900	8900	8900	0
32	20240624	191700	4515782170	8900	8900	8900	8900	9068
33	20240624	191600	4515782170	8900	8900	8900	8900	0
34	20240624	191500	4515782170	8900	8900	8900	8900	0
35	20240624	191400	4515782170	8900	8900	8900	8900	0
36	20240624	191300	4515782170	8900	8900	8900	8900	0
37	20240624	191200	4515782170	8900	8900	8900	8900	0
38	20240624	191100	4515782170	8900	8900	8900	8900	0
39	20240624	191000	4515782170	8900	8900	8900	8900	0
40	20240624	190900	4515782170	8900	8900	8900	8900	0
41	20240624	190800	4515782170	8900	8900	8900	8900	0
42	20240624	190700	4515782170	8900	8900	8900	8900	0
43	20240624	190600	4515782170	8900	8900	8900	8900	0
44	20240624	190500	4515782170	8900	8900	8900	8900	0
45	20240624	190400	4515782170	8900	8900	8900	8900	0
46	20240624	190300	4515782170	8900	8900	8900	8900	0
47	20240624	190200	4515782170	8900	8900	8900	8900	0
48	20240624	190100	4515782170	8900	8900	8900	8900	0
49	20240624	190000	4515782170	8900	8900	8900	8900	0
50	20240624	185900	4515782170	8900	8900	8900	8900	0
51	20240624	185800	4515782170	8900	8900	8900	8900	0
52	20240624	185700	4515782170	8900	8900	8900	8900	0
53	20240624	185600	4515782170	8900	8900	8900	8900	0
54	20240624	185500	4515782170	8900	8900	8900	8900	0
55	20240624	185400	4515782170	8900	8900	8900	8900	0
56	20240624	185300	4515782170	8900	8900	8900	8900	0
57	20240624	185200	4515782170	8900	8900	8900	8900	0
58	20240624	185100	4515782170	8900	8900	8900	8900	0
59	20240624	185000	4515782170	8900	8900	8900	8900	0
60	20240624	184900	4515782170	8900	8900	8900	8900	0
61	20240624	184800	4515782170	8900	8900	8900	8900	0
62	20240624	184700	4515782170	8900	8900	8900	8900	9068
63	20240624	184600	4515782170	8900	8900	8900	8900	0
64	20240624	184500	4515782170	8900	8900	8900	8900	0
65	20240624	184400	4515782170	8900	8900	8900	8900	0
66	20240624	184300	4515782170	8900	8900	8900	8900	0
67	20240624	184200	4515782170	8900	8900	8900	8900	0
68	20240624	184100	4515782170	8900	8900	8900	8900	0
69	20240624	184000	4515782170	8900	8900	8900	8900	0
70	20240624	183900	4515782170	8900	8900	8900	8900	0
71	20240624	183800	4515782170	8900	8900	8900	8900	0
72	20240624	183700	4515782170	8900	8900	8900	8900	0
73	20240624	183600	4515782170	8900	8900	8900	8900	0
74	20240624	183500	4515782170	8900	8900	8900	8900	0
75	20240624	183400	4515782170	8900	8900	8900	8900	0
76	20240624	183300	4515782170	8900	8900	8900	8900	0
77	20240624	183200	4515782170	8900	8900	8900	8900	0
78	20240624	183100	4515782170	8900	8900	8900	8900	0
79	20240624	183000	4515782170	8900	8900	8900	8900	0
80	20240624	182900	4515782170	8900	8900	8900	8900	0
81	20240624	182800	4515782170	8900	8900	8900	8900	0
82	20240624	182700	4515782170	8900	8900	8900	8900	0
83	20240624	182600	4515782170	8900	8900	8900	8900	0
84	20240624	182500	4515782170	8900	8900	8900	8900	0
85	20240624	182400	4515782170	8900	8900	8900	8900	0
86	20240624	182300	4515782170	8900	8900	8900	8900	0
87	20240624	182200	4515782170	8900	8900	8900	8900	0
88	20240624	182100	4515782170	8900	8900	8900	8900	0
89	20240624	182000	4515782170	8900	8900	8900	8900	0
90	20240624	181900	4515782170	8900	8900	8900	8900	0
91	20240624	181800	4515782170	8900	8900	8900	8900	0
92	20240624	181700	4515782170	8900	8900	8900	8900	9068
93	20240624	181600	4515782170	8900	8900	8900	8900	0
94	20240624	181500	4515782170	8900	8900	8900	8900	0
95	20240624	181400	4515782170	8900	8900	8900	8900	0
96	20240624	181300	4515782170	8900	8900	8900	8900	0
97	20240624	181200	4515782170	8900	8900	8900	8900	0
98	20240624	181100	4515782170	8900	8900	8900	8900	0
99	20240624	181000	4515782170	8900	8900	8900	8900	0
100	20240624	180900	4515782170	8900	8900	8900	8900	0
101	20240624	180800	4515782170	8900	8900	8900	8900	0
102	20240624	180700	4515782170	8900	8900	8900	8900	0
103	20240624	180600	4515782170	8900	8900	8900	8900	0
104	20240624	180500	4515782170	8900	8900	8900	8900	0
105	20240624	180400	4515782170	8900	8900	8900	8900	0
106	20240624	180300	4515782170	8900	8900	8900	8900	0
107	20240624	180200	4515782170	8900	8900	8900	8900	0
108	20240624	180100	4515782170	8900	8900	8900	8900	0
109	20240624	180000	4515782170	8900	8900	8900	8900	0
110	20240624	175900	4515782170	8900	8900	8900	8900	0
111	20240624	175800	4515782170	8900	8900	8900	8900	0
112	20240624	175700	4515782170	8900	8900	8900	8900	0
113	20240624	175600	4515782170	8900	8900	8900	8900	0
114	20240624	175500	4515782170	8900	8900	8900	8900	0
115	20240624	175400	4515782170	8900	8900	8900	8900	0
116	20240624	175300	4515782170	8900	8900	8900	8900	0
117	20240624	175200	4515782170	8900	8900	8900	8900	0
118	20240624	175100	4515782170	8900	8900	8900	8900	0
119	20240624	175000	4515782170	8900	8900	8900	8900	0
120	20240624	174900	4515782170	8900	8900	8900	8900	0
121	20240624	174800	4515782170	8900	8900	8900	8900	0
122	20240624	174700	4515782170	8900	8900	8900	8900	9068
123	20240624	174600	4515782170	8900	8900	8900	8900	0
124	20240624	174500	4515782170	8900	8900	8900	8900	0
125	20240624	174400	4515782170	8900	8900	8900	8900	0
126	20240624	174300	4515782170	8900	8900	8900	8900	0
127	20240624	174200	4515782170	8900	8900	8900	8900	0
128	20240624	174100	4515782170	8900	8900	8900	8900	0
129	20240624	174000	4515782170	8900	8900	8900	8900	0
130	20240624	173900	4515782170	8900	8900	8900	8900	0
131	20240624	173800	4515782170	8900	8900	8900	8900	0
132	20240624	173700	4515782170	8900	8900	8900	8900	0
133	20240624	173600	4515782170	8900	8900	8900	8900	0
134	20240624	173500	4515782170	8900	8900	8900	8900	0
135	20240624	173400	4515782170	8900	8900	8900	8900	0
136	20240624	173300	4515782170	8900	8900	8900	8900	0
137	20240624	173200	4515782170	8900	8900	8900	8900	0
138	20240624	173100	4515782170	8900	8900	8900	8900	0
139	20240624	173000	4515782170	8900	8900	8900	8900	0
140	20240624	172900	4515782170	8900	8900	8900	8900	0
141	20240624	172800	4515782170	8900	8900	8900	8900	0
142	20240624	172700	4515782170	8900	8900	8900	8900	0
143	20240624	172600	4515782170	8900	8900	8900	8900	0
144	20240624	172500	4515782170	8900	8900	8900	8900	0
145	20240624	172400	4515782170	8900	8900	8900	8900	0
146	20240624	172300	4515782170	8900	8900	8900	8900	0
147	20240624	172200	4515782170	8900	8900	8900	8900	0
148	20240624	172100	4515782170	8900	8900	8900	8900	0
149	20240624	172000	4515782170	8900	8900	8900	8900	0
150	20240624	171900	4515782170	8900	8900	8900	8900	0
151	20240624	171800	4515782170	8900	8900	8900	8900	0
152	20240624	171700	4515782170	8900	8900	8900	8900	9068
153	20240624	171600	4515782170	8900	8900	8900	8900	0
154	20240624	171500	4515782170	8900	8900	8900	8900	0
155	20240624	171400	4515782170	8900	8900	8900	8900	0
156	20240624	171300	4515782170	8900	8900	8900	8900	0
157	20240624	171200	4515782170	8900	8900	8900	8900	0
158	20240624	171100	4515782170	8900	8900	8900	8900	0
159	20240624	171000	4515782170	8900	8900	8900	8900	0
160	20240624	170900	4515782170	8900	8900	8900	8900	0
161	20240624	170800	4515782170	8900	8900	8900	8900	0
162	20240624	170700	4515782170	8900	8900	8900	8900	0
163	20240624	170600	4515782170	8900	8900	8900	8900	0
164	20240624	170500	4515782170	8900	8900	8900	8900	0
165	20240624	170400	4515782170	8900	8900	8900	8900	0
166	20240624	170300	4515782170	8900	8900	8900	8900	0
167	20240624	170200	4515782170	8900	8900	8900	8900	0
168	20240624	170100	4515782170	8900	8900	8900	8900	0
169	20240624	170000	4515782170	8900	8900	8900	8900	0
170	20240624	165900	4515782170	8900	8900	8900	8900	0
171	20240624	165800	4515782170	8900	8900	8900	8900	0
172	20240624	165700	4515782170	8900	8900	8900	8900	0
173	20240624	165600	4515782170	8900	8900	8900	8900	0
174	20240624	165500	4515782170	8900	8900	8900	8900	0
175	20240624	165400	4515782170	8900	8900	8900	8900	0
176	20240624	165300	4515782170	8900	8900	8900	8900	0
177	20240624	165200	4515782170	8900	8900	8900	8900	0
178	20240624	165100	4515782170	8900	8900	8900	8900	0
179	20240624	165000	4515782170	8900	8900	8900	8900	0
180	20240624	164900	4515782170	8900	8900	8900	8900	0
181	20240624	164800	4515782170	8900	8900	8900	8900	0
182	20240624	164700	4515782170	8900	8900	8900	8900	9068
183	20240624	164600	4515782170	8900	8900	8900	8900	0
184	20240624	164500	4515782170	8900	8900	8900	8900	0
185	20240624	164400	4515782170	8900	8900	8900	8900	0
186	20240624	164300	4515782170	8900	8900	8900	8900	0
187	20240624	164200	4515782170	8900	8900	8900	8900	0
188	20240624	164100	4515782170	8900	8900	8900	8900	0
189	20240624	164000	4515782170	8900	8900	8900	8900	0
190	20240624	163900	4515782170	8900	8900	8900	8900	0
191	20240624	163800	4515782170	8900	8900	8900	8900	0
192	20240624	163700	4515782170	8900	8900	8900	8900	0
193	20240624	163600	4515782170	8900	8900	8900	8900	0
194	20240624	163500	4515782170	8900	8900	8900	8900	0
195	20240624	163400	4515782170	8900	8900	8900	8900	0
196	20240624	163300	4515782170	8900	8900	8900	8900	0
197	20240624	163200	4515782170	8900	8900	8900	8900	0
198	20240624	163100	4515782170	8900	8900	8900	8900	0
199	20240624	163000	4515782170	8900	8900	8900	8900	0
200	20240624	162900	4515782170	8900	8900	8900	8900	0
201	20240624	162800	4515782170	8900	8900	8900	8900	0
202	20240624	162700	4515782170	8900	8900	8900	8900	0
203	20240624	162600	4515782170	8900	8900	8900	8900	0
204	20240624	162500	4515782170	8900	8900	8900	8900	0
205	20240624	162400	4515782170	8900	8900	8900	8900	0
206	20240624	162300	4515782170	8900	8900	8900	8900	0
207	20240624	162200	4515782170	8900	8900	8900	8900	0
208	20240624	162100	4515782170	8900	8900	8900	8900	0
209	20240624	162000	4515782170	8900	8900	8900	8900	0
210	20240624	161900	4515782170	8900	8900	8900	8900	0
211	20240624	161800	4515782170	8900	8900	8900	8900	0
212	20240624	161700	4515782170	8900	8900	8900	8900	9068
213	20240624	161600	4515782170	8900	8900	8900	8900	0
214	20240624	161500	4515782170	8900	8900	8900	8900	0
215	20240624	161400	4515782170	8900	8900	8900	8900	0
216	20240624	161300	4515782170	8900	8900	8900	8900	0
217	20240624	161200	4515782170	8900	8900	8900	8900	0
218	20240624	161100	4515782170	8900	8900	8900	8900	0
219	20240624	161000	4515782170	8900	8900	8900	8900	0
220	20240624	160900	4515782170	8900	8900	8900	8900	0
221	20240624	160800	4515782170	8900	8900	8900	8900	0
222	20240624	160700	4515782170	8900	8900	8900	8900	0
223	20240624	160600	4515782170	8900	8900	8900	8900	0
224	20240624	160500	4515782170	8900	8900	8900	8900	0
225	20240624	160400	4515782170	8900	8900	8900	8900	0
226	20240624	160300	4515782170	8900	8900	8900	8900	0
227	20240624	160200	4515782170	8900	8900	8900	8900	0
228	20240624	160100	4515782170	8900	8900	8900	8900	0
229	20240624	160000	4515782170	8900	8900	8900	8900	0
230	20240624	155900	4515782170	8900	8900	8900	8900	0
231	20240624	155800	4515782170	8900	8900	8900	8900	0
232	20240624	155700	4515782170	8900	8900	8900	8900	0
233	20240624	155600	4515782170	8900	8900	8900	8900	0
234	20240624	155500	4515782170	8900	8900	8900	8900	0
235	20240624	155400	4515782170	8900	8900	8900	8900	0
236	20240624	155300	4515782170	8900	8900	8900	8900	0
237	20240624	155200	4515782170	8900	8900	8900	8900	0
238	20240624	155100	4515782170	8900	8900	8900	8900	0
239	20240624	155000	4515782170	8900	8900	8900	8900	0
240	20240624	154900	4515782170	8900	8900	8900	8900	0
241	20240624	154800	4515782170	8900	8900	8900	8900	0
242	20240624	154700	4515782170	8900	8900	8900	8900	9068
243	20240624	154600	4515782170	8900	8900	8900	8900	0
244	20240624	154500	4515782170	8900	8900	8900	8900	0
245	20240624	154400	4515782170	8900	8900	8900	8900	0
246	20240624	154300	4515782170	8900	8900	8900	8900	0
247	20240624	154200	4515782170	8900	8900	8900	8900	0
248	20240624	154100	4515782170	8900	8900	8900	8900	0
249	20240624	154000	4515782170	8900	8900	8900	8900	0
250	20240624	153900	4515782170	8900	8900	8900	8900	0
251	20240624	153800	4515782170	8900	8900	8900	8900	0
252	20240624	153700	4515782170	8900	8900	8900	8900	0
253	20240624	153600	4515782170	8900	8900	8900	8900	0
254	20240624	153500	4515782170	8900	8900	8900	8900	0
255	20240624	153400	4515782170	8900	8900	8900	8900	0
256	20240624	153300	4515782170	8900	8900	8900	8900	0
257	20240624	153200	4515782170	8900	8900	8900	8900	0
258	20240624	153100	4515782170	8900	8900	8900	8900	0
259	20240624	153000	4515782170	8900	8900	8900	8900	9068
260	20240624	152900	4435076970	8900	8900	8900	8900	0
261	20240624	152800	4435076970	8900	8900	8900	8900	0
262	20240624	152700	4435076970	8900	8900	8900	8900	0
263	20240624	152600	4435076970	8900	8900	8900	8900	0
264	20240624	152500	4435076970	8900	8900	8900	8900	0
265	20240624	152400	4435076970	8900	8900	8900	8900	0
266	20240624	152300	4435076970	8900	8900	8900	8900	0
267	20240624	152200	4435076970	8900	8900	8900	8900	0
268	20240624	152100	4435076970	8900	8900	8900	8900	0
269	20240624	152000	4435076970	8900	8900	8900	8900	0
270	20240624	151900	4435076970	8900	8890	8900	8880	1271
271	20240624	151800	4423779030	8890	8900	8900	8890	2009
272	20240624	151700	4405918160	8900	8900	8900	8890	364
273	20240624	151600	4402680420	8900	8900	8900	8900	1002
274	20240624	151500	4393762620	8900	8900	8910	8900	2923
275	20240624	151400	4367747120	8910	8910	8910	8900	57
276	20240624	151300	4367239260	8910	8910	8910	8900	287
277	20240624	151200	4364684010	8900	8900	8900	8890	1867
278	20240624	151100	4348068860	8900	8900	8900	8900	1640
279	20240624	151000	4333472860	8910	8900	8910	8900	185
280	20240624	150900	4331826250	8910	8900	8910	8900	173
281	20240624	150800	4330286540	8900	8900	8900	8900	2533
282	20240624	150700	4307742840	8910	8910	8910	8910	2046
283	20240624	150600	4289512980	8900	8900	8900	8900	75
284	20240624	150500	4288845480	8900	8900	8900	8900	626
285	20240624	150400	4283274080	8900	8900	8900	8900	3036
286	20240624	150300	4256253680	8900	8900	8900	8900	2202
287	20240624	150200	4236655880	8900	8910	8910	8900	504
288	20240624	150100	4232169280	8910	8910	8910	8910	1010
289	20240624	150000	4223170180	8910	8910	8910	8910	314
290	20240624	145900	4220372440	8910	8920	8920	8910	860
291	20240624	145800	4212709820	8920	8920	8920	8910	139
292	20240624	145700	4211470250	8910	8910	8910	8910	60
293	20240624	145600	4210935650	8910	8920	8920	8910	928
294	20240624	145500	4202665770	8920	8910	8920	8910	424
295	20240624	145400	4198885190	8910	8910	8910	8910	609
296	20240624	145300	4193459000	8900	8910	8910	8900	835
297	20240624	145200	4186022580	8910	8910	8920	8910	1453
298	20240624	145100	4173076050	8910	8920	8920	8910	1543
299	20240624	145000	4159324400	8910	8920	8920	8910	99
300	20240624	144900	4158442260	8910	8910	8910	8910	54
301	20240624	144800	4157961120	8910	8920	8920	8910	522
302	20240624	144700	4153309700	8920	8910	8920	8910	298
303	20240624	144600	4150653700	8910	8910	8910	8910	810
304	20240624	144500	4143436600	8920	8920	8920	8920	40
305	20240624	144400	4143079800	8910	8910	8910	8910	783
306	20240624	144300	4136103270	8910	8910	8910	8900	1152
307	20240624	144200	4125849320	8910	8920	8920	8910	2419
308	20240624	144100	4104295350	8920	8910	8920	8910	108
309	20240624	144000	4103333000	8920	8920	8920	8920	134
310	20240624	143900	4102137720	8920	8920	8920	8910	747
311	20240624	143800	4095480680	8920	8920	8920	8910	1654
312	20240624	143700	4080743000	8920	8920	8920	8910	905
313	20240624	143600	4072670720	8920	8910	8920	8910	87
314	20240624	143500	4071895080	8920	8920	8920	8920	236
315	20240624	143400	4069789960	8920	8920	8920	8910	1115
316	20240624	143300	4059854160	8920	8910	8920	8910	1340
317	20240624	143200	4047914740	8910	8920	8920	8910	623
318	20240624	143100	4042363090	8910	8910	8910	8910	0
319	20240624	143000	4042363090	8910	8910	8910	8910	308
320	20240624	142900	4039618810	8910	8910	8910	8910	849
321	20240624	142800	4032054220	8910	8920	8920	8910	203
322	20240624	142700	4030245090	8920	8920	8920	8920	49
323	20240624	142600	4029808010	8920	8920	8920	8920	89
324	20240624	142500	4029014130	8920	8920	8920	8920	574
325	20240624	142400	4023894050	8920	8930	8930	8920	544
326	20240624	142300	4019041170	8920	8930	8930	8920	112
327	20240624	142200	4018041730	8920	8930	8930	8920	226
328	20240624	142100	4016023870	8930	8930	8930	8930	47
329	20240624	142000	4015604160	8920	8910	8920	8910	532
330	20240624	141900	4010858730	8900	8920	8920	8900	1061
331	20240624	141800	4001405050	8900	8900	8910	8900	589
332	20240624	141700	3996159540	8900	8890	8900	8890	6327
333	20240624	141600	3939908790	8890	8890	8890	8880	775
334	20240624	141500	3933020840	8880	8890	8890	8880	1653
335	20240624	141400	3918340260	8890	8880	8890	8870	2160
336	20240624	141300	3899160440	8880	8890	8890	8880	2907
337	20240624	141200	3873340700	8890	8890	8890	8880	215
338	20240624	141100	3871429670	8890	8890	8890	8890	1163
339	20240624	141000	3861090600	8880	8880	8880	8870	1105
340	20240624	140900	3851280910	8880	8880	8880	8880	658
341	20240624	140800	3845437870	8880	8880	8880	8880	890
342	20240624	140700	3837534670	8880	8880	8880	8870	123
343	20240624	140600	3836442750	8880	8880	8880	8870	707
344	20240624	140500	3830167590	8880	8880	8880	8880	623
345	20240624	140400	3824635350	8880	8890	8890	8880	560
346	20240624	140300	3819656970	8880	8880	8880	8880	309
347	20240624	140200	3816913050	8880	8880	8880	8880	258
348	20240624	140100	3814622010	8890	8890	8890	8890	314
349	20240624	140000	3811830550	8880	8900	8910	8880	2484
350	20240624	135900	3789755480	8900	8890	8900	8890	250
351	20240624	135800	3787532360	8890	8890	8890	8880	4038
352	20240624	135700	3751674540	8890	8890	8890	8880	49
353	20240624	135600	3751239290	8900	8880	8910	8870	3227
354	20240624	135500	3722583080	8880	8890	8890	8870	4211
355	20240624	135400	3685196050	8890	8900	8910	8890	321
356	20240624	135300	3682340350	8880	8900	8910	8880	2441
357	20240624	135200	3660624150	8900	8890	8900	8880	2431
358	20240624	135100	3639032200	8890	8900	8900	8890	1868
359	20240624	135000	3622425470	8890	8910	8910	8890	703
360	20240624	134900	3616172620	8910	8910	8910	8890	276
361	20240624	134800	3613714870	8910	8910	8920	8900	2748
362	20240624	134700	3589255340	8900	8900	8930	8900	4936
363	20240624	134600	3545307020	8900	8900	8910	8900	187
364	20240624	134500	3543642320	8900	8920	8920	8900	3183
365	20240624	134400	3515291710	8920	8920	8920	8920	584
366	20240624	134300	3510082430	8920	8910	8920	8910	617
367	20240624	134200	3504583790	8910	8900	8910	8900	257
368	20240624	134100	3502295240	8900	8910	8920	8900	530
369	20240624	134000	3497572760	8910	8930	8930	8910	281
370	20240624	133900	3495067870	8910	8920	8920	8910	2530
371	20240624	133800	3472520270	8920	8940	8940	8910	11190
372	20240624	133700	3372732430	8940	8940	8940	8920	547
373	20240624	133600	3367842890	8940	8940	8940	8930	308
374	20240624	133500	3365090090	8940	8930	8950	8930	189
375	20240624	133400	3363402290	8930	8930	8930	8930	2572
376	20240624	133300	3340434330	8930	8920	8930	8920	113
377	20240624	133200	3339425420	8930	8940	8940	8930	3534
378	20240624	133100	3307865970	8940	8950	8960	8940	1454
379	20240624	133000	3294861930	8940	8950	8950	8940	1399
380	20240624	132900	3282341400	8950	8950	8950	8950	50
381	20240624	132800	3281893900	8950	8950	8950	8950	11
382	20240624	132700	3281795450	8960	8950	8960	8950	172
383	20240624	132600	3280255800	8950	8960	8960	8950	155
384	20240624	132500	3278868510	8960	8960	8960	8950	231
385	20240624	132400	3276799050	8960	8950	8960	8950	101
386	20240624	132300	3275895090	8950	8950	8950	8950	840
387	20240624	132200	3268377090	8940	8940	8940	8940	73
388	20240624	132100	3267724470	8940	8940	8940	8940	3
389	20240624	132000	3267697650	8940	8940	8940	8940	20
390	20240624	131900	3267518850	8940	8940	8940	8940	23
391	20240624	131800	3267313230	8940	8940	8950	8940	23
392	20240624	131700	3267107560	8950	8930	8950	8930	626
393	20240624	131600	3261510140	8930	8930	8930	8930	1
394	20240624	131500	3261501210	8930	8930	8930	8930	0
395	20240624	131400	3261501210	8930	8930	8940	8930	759
396	20240624	131300	3254721810	8930	8930	8930	8930	100
397	20240624	131200	3253828810	8930	8930	8930	8930	0
398	20240624	131100	3253828810	8930	8930	8930	8930	82
399	20240624	131000	3253096550	8930	8930	8930	8930	265
400	20240624	130900	3250730100	8930	8930	8930	8930	0
401	20240624	130800	3250730100	8930	8930	8930	8930	0
402	20240624	130700	3250730100	8930	8930	8930	8930	175
403	20240624	130600	3249167350	8930	8930	8930	8930	33
404	20240624	130500	3248872660	8930	8930	8930	8930	51
405	20240624	130400	3248417230	8930	8930	8930	8920	709
406	20240624	130300	3242086910	8920	8930	8930	8920	136
407	20240624	130200	3240872680	8930	8920	8930	8920	520
408	20240624	130100	3236229400	8930	8930	8930	8930	328
409	20240624	130000	3233300360	8930	8930	8930	8930	60
410	20240624	125900	3232764560	8930	8930	8930	8930	0
411	20240624	125800	3232764560	8930	8930	8930	8930	1
412	20240624	125700	3232755630	8930	8930	8930	8930	428
413	20240624	125600	3228933590	8930	8930	8930	8930	66
414	20240624	125500	3228344210	8930	8940	8940	8920	93
415	20240624	125400	3227514580	8920	8940	8940	8920	142
416	20240624	125300	3226247480	8940	8930	8940	8930	106
417	20240624	125200	3225300800	8940	8930	8940	8930	173
418	20240624	125100	3223755870	8930	8930	8930	8930	1346
419	20240624	125000	3211736090	8930	8930	8930	8920	1127
420	20240624	124900	3201676180	8940	8930	8940	8930	396
421	20240624	124800	3198136010	8930	8920	8930	8920	134
422	20240624	124700	3196939430	8920	8910	8920	8910	4074
423	20240624	124600	3160602670	8920	8920	8920	8920	61
424	20240624	124500	3160058550	8920	8920	8920	8920	755
425	20240624	124400	3153323950	8930	8940	8950	8930	284
426	20240624	124300	3150787100	8930	8930	8930	8930	112
427	20240624	124200	3149786940	8930	8940	8940	8930	55
428	20240624	124100	3149295250	8940	8950	8950	8940	2
429	20240624	124000	3149277360	8920	8930	8940	8920	1026
430	20240624	123900	3140124620	8930	8940	8940	8930	288
431	20240624	123800	3137552760	8940	8940	8940	8940	0
432	20240624	123700	3137552760	8940	8940	8940	8940	14
433	20240624	123600	3137427600	8950	8940	8950	8940	1016
434	20240624	123500	3128344550	8940	8940	8940	8940	268
435	20240624	123400	3125948630	8940	8940	8940	8940	149
436	20240624	123300	3124616570	8920	8940	8940	8920	1316
437	20240624	123200	3112874710	8940	8940	8940	8930	336
438	20240624	123100	3109872870	8930	8930	8930	8920	40
439	20240624	123000	3109515990	8940	8940	8940	8930	1861
440	20240624	122900	3092887850	8950	8950	8950	8950	719
441	20240624	122800	3086452800	8960	8960	8960	8960	3
442	20240624	122700	3086425920	8960	8960	8960	8960	4
443	20240624	122600	3086390080	8950	8960	8960	8950	739
444	20240624	122500	3079775760	8970	8970	8970	8970	14
445	20240624	122400	3079650180	8960	8970	8970	8960	168
446	20240624	122300	3078143450	8970	8970	8970	8970	10
447	20240624	122200	3078053750	8970	8970	8970	8970	148
448	20240624	122100	3076726190	8970	8950	8970	8950	56
449	20240624	122000	3076224530	8950	8960	8960	8950	285
450	20240624	121900	3073671640	8950	8960	8960	8950	408
451	20240624	121800	3070017650	8960	8950	8960	8950	2004
452	20240624	121700	3052081800	8960	8960	8960	8960	2
453	20240624	121600	3052063880	8950	8960	8960	8950	2708
454	20240624	121500	3027800530	8950	8960	8960	8950	628
455	20240624	121400	3022179790	8960	8960	8960	8950	20
456	20240624	121300	3022000700	8970	8960	8970	8960	40
457	20240624	121200	3021642210	8950	8950	8950	8950	7
458	20240624	121100	3021579560	8950	8980	8980	8950	515
459	20240624	121000	3016963790	8980	8970	8980	8970	2529
460	20240624	120900	2994254870	8980	8980	8980	8980	558
461	20240624	120800	2989244030	8980	8970	8980	8970	89
462	20240624	120700	2988445390	8960	8960	8960	8960	0
463	20240624	120600	2988445390	8960	8960	8960	8960	654
464	20240624	120500	2982585550	8960	8960	8970	8960	106
465	20240624	120400	2981635780	8960	8960	8960	8960	608
466	20240624	120300	2976188100	8960	8970	8970	8950	231
467	20240624	120200	2974120350	8960	8970	8970	8960	934
468	20240624	120100	2965748770	8970	8980	8980	8970	279
469	20240624	120000	2963244590	8980	8980	8980	8980	167
470	20240624	115900	2961744930	8980	8970	8980	8970	195
471	20240624	115800	2959995760	8980	8980	8980	8970	269
472	20240624	115700	2957580450	8970	8970	8970	8970	10
473	20240624	115600	2957490750	8970	8970	8970	8970	60
474	20240624	115500	2956952550	8980	8970	8980	8970	1075
475	20240624	115400	2947309770	8980	8980	8980	8970	1802
476	20240624	115300	2931128510	8980	8980	8980	8980	9
477	20240624	115200	2931047690	8980	8990	8990	8980	3514
478	20240624	115100	2899489620	8990	8990	8990	8980	43
479	20240624	115000	2899103370	8990	8990	8990	8990	118
480	20240624	114900	2898042550	9000	8990	9010	8990	2708
481	20240624	114800	2873682470	8990	9000	9000	8990	26
482	20240624	114700	2873448510	9000	9000	9000	8990	1322
483	20240624	114600	2861560510	9000	8990	9000	8990	423
484	20240624	114500	2857754230	8990	9010	9010	8990	443
485	20240624	114400	2853767430	9010	9010	9010	9000	209
486	20240624	114300	2851885340	9010	9010	9010	9010	695
487	20240624	114200	2845623390	9000	8990	9020	8990	11899
488	20240624	114100	2738529320	8980	8990	8990	8980	168
489	20240624	114000	2737019510	9000	9000	9000	8990	124
490	20240624	113900	2735904580	9000	8990	9000	8990	1805
491	20240624	113800	2719674740	8990	9000	9000	8990	1223
492	20240624	113700	2708675240	9000	8990	9000	8990	2317
493	20240624	113600	2687842000	8990	8990	8990	8990	957
494	20240624	113500	2679238570	8990	8990	8990	8980	2259
495	20240624	113400	2658930660	8990	8960	8990	8960	5884
496	20240624	113300	2606084900	8960	8960	8960	8960	22
497	20240624	113200	2605887780	8960	8930	8960	8930	2358
498	20240624	113100	2584785980	8920	8940	8950	8920	1268
499	20240624	113000	2573468590	8940	8940	8940	8940	218
500	20240624	112900	2571519670	8950	8950	8950	8950	0
501	20240624	112800	2571519670	8950	8950	8950	8950	2
502	20240624	112700	2571501770	8940	8940	8940	8940	56
503	20240624	112600	2571001130	8940	8950	8950	8940	88
504	20240624	112500	2570213940	8950	8950	8950	8950	643
505	20240624	112400	2564459090	8950	8940	8960	8940	2037
506	20240624	112300	2546234420	8950	8950	8950	8950	0
507	20240624	112200	2546234420	8950	8930	8950	8930	447
508	20240624	112100	2542242690	8940	8940	8950	8940	2273
509	20240624	112000	2521912100	8940	8940	8940	8940	310
510	20240624	111900	2519140700	8930	8930	8930	8930	588
511	20240624	111800	2513889860	8930	8900	8930	8900	4361
512	20240624	111700	2475016360	8900	8910	8910	8900	501
513	20240624	111600	2470557450	8900	8900	8910	8890	381
514	20240624	111500	2467166860	8890	8900	8900	8890	1302
515	20240624	111400	2455579110	8900	8900	8900	8900	132
516	20240624	111300	2454404310	8910	8890	8910	8890	13
517	20240624	111200	2454288580	8900	8890	8900	8890	244
518	20240624	111100	2452118080	8900	8890	8900	8890	508
519	20240624	111000	2447597210	8900	8900	8900	8900	25
520	20240624	110900	2447374710	8900	8900	8900	8890	2753
521	20240624	110800	2422899660	8890	8900	8900	8890	107
522	20240624	110700	2421948360	8890	8890	8900	8890	61
523	20240624	110600	2421405830	8880	8890	8890	8880	408
524	20240624	110500	2417782670	8890	8890	8890	8890	179
525	20240624	110400	2416191360	8900	8900	8900	8900	220
526	20240624	110300	2414233360	8900	8900	8900	8900	6
527	20240624	110200	2414179960	8910	8900	8910	8890	1187
528	20240624	110100	2403610400	8900	8900	8910	8900	374
529	20240624	110000	2400281680	8910	8900	8910	8900	583
530	20240624	105900	2395092420	8900	8890	8900	8890	716
531	20240624	105800	2388725480	8890	8890	8890	8890	614
532	20240624	105700	2383267020	8890	8890	8890	8880	1716
533	20240624	105600	2368023130	8900	8890	8920	8880	1303
534	20240624	105500	2356426630	8900	8890	8900	8890	801
535	20240624	105400	2349303880	8890	8890	8890	8890	155
536	20240624	105300	2347925930	8890	8880	8890	8870	2378
537	20240624	105200	2326827270	8890	8900	8900	8880	471
538	20240624	105100	2322642590	8900	8900	8900	8880	2310
539	20240624	105000	2302105730	8890	8880	8890	8880	82
540	20240624	104900	2301377250	8880	8880	8880	8880	10
541	20240624	104800	2301288450	8900	8900	8900	8890	856
542	20240624	104700	2293676490	8900	8890	8900	8890	1098
543	20240624	104600	2283907030	8890	8890	8890	8890	330
544	20240624	104500	2280973330	8890	8890	8900	8890	558
545	20240624	104400	2276011480	8880	8900	8900	8880	2789
546	20240624	104300	2251229170	8900	8900	8910	8900	4789
547	20240624	104200	2208605590	8910	8910	8910	8910	351
548	20240624	104100	2205478180	8910	8920	8920	8910	703
549	20240624	104000	2199211850	8930	8930	8940	8920	390
550	20240624	103900	2195731120	8940	8930	8940	8920	346
551	20240624	103800	2192642350	8940	8970	8970	8940	764
552	20240624	103700	2185812160	8940	8920	8940	8920	704
553	20240624	103600	2179530300	8920	8920	8940	8910	1811
554	20240624	103500	2163381000	8940	8940	8960	8930	2493
555	20240624	103400	2141106010	8960	8960	8960	8960	105
556	20240624	103300	2140165210	8940	8950	8950	8940	791
557	20240624	103200	2133092440	8950	8960	8960	8950	1034
558	20240624	103100	2123837800	8940	8970	8970	8940	1556
559	20240624	103000	2109908960	8950	8950	8990	8940	8665
560	20240624	102900	2032273390	8960	8960	8960	8960	296
561	20240624	102800	2029621230	8960	8960	8990	8960	1849
562	20240624	102700	2013035740	8980	8960	8980	8940	2406
563	20240624	102600	1991503280	8950	8990	8990	8940	3825
564	20240624	102500	1957226780	8980	9000	9000	8980	6685
565	20240624	102400	1897069170	9000	8990	9000	8980	2593
566	20240624	102300	1873759680	8990	8980	9000	8970	4464
567	20240624	102200	1833627020	8980	8950	8980	8950	1083
568	20240624	102100	1823923800	8940	8970	8970	8940	5883
569	20240624	102000	1771302100	8950	8950	8960	8950	686
570	20240624	101900	1765157580	8960	8940	8960	8940	182
571	20240624	101800	1763530480	8940	8950	8970	8940	736
572	20240624	101700	1756933630	8940	8930	8940	8920	713
573	20240624	101600	1750564850	8930	8960	8960	8920	1586
574	20240624	101500	1736398620	8960	8940	8960	8930	638
575	20240624	101400	1730696040	8940	8960	8960	8940	2697
576	20240624	101300	1706566700	8950	8960	8960	8950	275
577	20240624	101200	1704105290	8950	8970	8970	8950	1861
578	20240624	101100	1687431840	8960	8980	8980	8960	426
579	20240624	101000	1683610660	8980	8980	8980	8970	2481
580	20240624	100900	1661344320	8970	8970	8980	8960	1784
581	20240624	100800	1645341790	8970	8980	8980	8970	466
582	20240624	100700	1641161750	8970	8970	8980	8970	279
583	20240624	100600	1638657410	8970	8970	8980	8970	975
584	20240624	100500	1629904540	8980	8980	8980	8970	709
585	20240624	100400	1623540720	8980	8990	8990	8980	894
586	20240624	100300	1615512570	8980	8970	9000	8970	9317
587	20240624	100200	1531845770	8960	8960	8960	8960	751
588	20240624	100100	1525116810	8960	8960	8960	8950	1055
589	20240624	100000	1515669370	8960	8970	8970	8960	292
590	20240624	095900	1513052880	8960	8960	8970	8960	1458
591	20240624	095800	1499987170	8960	8960	8970	8960	421
592	20240624	095700	1496214810	8960	8950	8960	8950	481
593	20240624	095600	1491909190	8940	8950	8960	8940	1275
594	20240624	095500	1480497820	8950	8950	8950	8940	194
595	20240624	095400	1478762290	8950	8940	8950	8940	483
596	20240624	095300	1474444190	8940	8930	8940	8930	593
597	20240624	095200	1469144910	8930	8940	8940	8930	2024
598	20240624	095100	1451061520	8940	8940	8950	8940	1109
599	20240624	095000	1441145560	8940	8940	8950	8940	835
600	20240624	094900	1433680650	8940	8940	8940	8930	1325
601	20240624	094800	1421841320	8940	8960	8960	8940	758
602	20240624	094700	1415064300	8960	8940	8960	8940	3280
603	20240624	094600	1385734920	8940	8930	8940	8920	688
604	20240624	094500	1379594000	8930	8920	8930	8920	1105
605	20240624	094400	1369735120	8920	8930	8930	8920	414
606	20240624	094300	1366040990	8940	8930	8940	8930	590
607	20240624	094200	1360766410	8930	8890	8930	8890	3532
608	20240624	094100	1329322330	8890	8890	8890	8890	1027
609	20240624	094000	1320192300	8890	8900	8910	8890	5420
610	20240624	093900	1271960670	8910	8910	8910	8910	1458
611	20240624	093800	1258969890	8910	8910	8920	8910	1524
612	20240624	093700	1245389790	8910	8940	8960	8910	6153
613	20240624	093600	1190386590	8940	8920	8950	8920	2408
614	20240624	093500	1168901820	8920	8930	8950	8920	741
615	20240624	093400	1162290040	8930	8950	8960	8920	2306
616	20240624	093300	1141672320	8950	8920	8950	8920	2214
617	20240624	093200	1121899800	8910	8920	8920	8910	159
618	20240624	093100	1120482860	8920	8920	8920	8910	1248
619	20240624	093000	1109353610	8910	8920	8930	8910	2123
620	20240624	092900	1090415850	8920	8920	8930	8910	3294
621	20240624	092800	1061052120	8920	8920	8940	8920	4390
622	20240624	092700	1021872570	8930	8940	8940	8930	2493
623	20240624	092600	999595150	8950	8960	8980	8950	1416
624	20240624	092500	986902780	8940	8940	8960	8930	1414
625	20240624	092400	974267960	8940	8960	8960	8940	2416
626	20240624	092300	952649760	8960	8950	8970	8950	1453
627	20240624	092200	939637720	8960	8980	8990	8960	1086
628	20240624	092100	929900330	8990	9000	9000	8970	1251
629	20240624	092000	918662400	8990	9020	9020	8970	3906
630	20240624	091900	883523450	9010	9000	9020	9000	2786
631	20240624	091800	858421320	9010	8960	9010	8950	3951
632	20240624	091700	822947670	8960	8970	8970	8950	744
633	20240624	091600	816286120	8970	8920	9000	8920	2285
634	20240624	091500	795837210	8920	8910	8920	8910	4468
635	20240624	091400	756004450	8910	8920	8950	8910	3019
636	20240624	091300	729073610	8930	8950	8950	8930	2446
637	20240624	091200	707208710	8950	8970	8970	8930	4083
638	20240624	091100	670627870	8970	8970	8980	8960	2533
639	20240624	091000	647918040	8960	8990	8990	8960	4414
640	20240624	090900	608318550	9000	9020	9020	8980	3579
641	20240624	090800	576110330	9020	9050	9050	9020	5929
642	20240624	090700	522550080	9050	9040	9090	9020	6843
643	20240624	090600	460593810	9060	9000	9060	8990	15975
644	20240624	090500	316361420	9000	9030	9030	8970	6242
645	20240624	090400	260188150	9030	8970	9050	8970	9859
646	20240624	090300	171315820	8990	8890	8990	8890	7519
647	20240624	090200	104054560	8890	8820	8890	8820	1495
648	20240624	090100	90844650	8820	8880	8880	8800	2335
649	20240624	090000	70248680	8910	8920	8920	8880	7886