KissMeData/272110/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210200	1638792240	20050	20050	20050	20050	1170
3	20240625	210100	1638792240	20050	20050	20050	20050	0
4	20240625	210000	1638792240	20050	20050	20050	20050	0
5	20240625	205900	1638792240	20050	20050	20050	20050	0
6	20240625	205800	1638792240	20050	20050	20050	20050	0
7	20240625	205700	1638792240	20050	20050	20050	20050	0
8	20240625	205600	1638792240	20050	20050	20050	20050	0
9	20240625	205500	1638792240	20050	20050	20050	20050	0
10	20240625	205400	1638792240	20050	20050	20050	20050	0
11	20240625	205300	1638792240	20050	20050	20050	20050	0
12	20240625	205200	1638792240	20050	20050	20050	20050	0
13	20240625	205100	1638792240	20050	20050	20050	20050	0
14	20240625	205000	1638792240	20050	20050	20050	20050	0
15	20240625	204900	1638792240	20050	20050	20050	20050	0
16	20240625	204800	1638792240	20050	20050	20050	20050	0
17	20240625	204700	1638792240	20050	20050	20050	20050	0
18	20240625	204600	1638792240	20050	20050	20050	20050	0
19	20240625	204500	1638792240	20050	20050	20050	20050	0
20	20240625	204400	1638792240	20050	20050	20050	20050	0
21	20240625	204300	1638792240	20050	20050	20050	20050	0
22	20240625	204200	1638792240	20050	20050	20050	20050	0
23	20240625	204100	1638792240	20050	20050	20050	20050	0
24	20240625	204000	1638792240	20050	20050	20050	20050	0
25	20240625	203900	1638792240	20050	20050	20050	20050	0
26	20240625	203800	1638792240	20050	20050	20050	20050	0
27	20240625	203700	1638792240	20050	20050	20050	20050	0
28	20240625	203600	1638792240	20050	20050	20050	20050	0
29	20240625	203500	1638792240	20050	20050	20050	20050	0
30	20240625	203400	1638792240	20050	20050	20050	20050	0
31	20240625	203300	1638792240	20050	20050	20050	20050	0
32	20240625	203200	1638792240	20050	20050	20050	20050	1170
33	20240625	203100	1638792240	20050	20050	20050	20050	0
34	20240625	203000	1638792240	20050	20050	20050	20050	0
35	20240625	202900	1638792240	20050	20050	20050	20050	0
36	20240625	202800	1638792240	20050	20050	20050	20050	0
37	20240625	202700	1638792240	20050	20050	20050	20050	0
38	20240625	202600	1638792240	20050	20050	20050	20050	0
39	20240625	202500	1638792240	20050	20050	20050	20050	0
40	20240625	202400	1638792240	20050	20050	20050	20050	0
41	20240625	202300	1638792240	20050	20050	20050	20050	0
42	20240625	202200	1638792240	20050	20050	20050	20050	0
43	20240625	202100	1638792240	20050	20050	20050	20050	0
44	20240625	202000	1638792240	20050	20050	20050	20050	0
45	20240625	201900	1638792240	20050	20050	20050	20050	0
46	20240625	201800	1638792240	20050	20050	20050	20050	0
47	20240625	201700	1638792240	20050	20050	20050	20050	0
48	20240625	201600	1638792240	20050	20050	20050	20050	0
49	20240625	201500	1638792240	20050	20050	20050	20050	0
50	20240625	201400	1638792240	20050	20050	20050	20050	0
51	20240625	201300	1638792240	20050	20050	20050	20050	0
52	20240625	201200	1638792240	20050	20050	20050	20050	0
53	20240625	201100	1638792240	20050	20050	20050	20050	0
54	20240625	201000	1638792240	20050	20050	20050	20050	0
55	20240625	200900	1638792240	20050	20050	20050	20050	0
56	20240625	200800	1638792240	20050	20050	20050	20050	0
57	20240625	200700	1638792240	20050	20050	20050	20050	0
58	20240625	200600	1638792240	20050	20050	20050	20050	0
59	20240625	200500	1638792240	20050	20050	20050	20050	0
60	20240625	200400	1638792240	20050	20050	20050	20050	0
61	20240625	200300	1638792240	20050	20050	20050	20050	0
62	20240625	200200	1638792240	20050	20050	20050	20050	1170
63	20240625	200100	1638792240	20050	20050	20050	20050	0
64	20240625	200000	1638792240	20050	20050	20050	20050	0
65	20240625	195900	1638792240	20050	20050	20050	20050	0
66	20240625	195800	1638792240	20050	20050	20050	20050	0
67	20240625	195700	1638792240	20050	20050	20050	20050	0
68	20240625	195600	1638792240	20050	20050	20050	20050	0
69	20240625	195500	1638792240	20050	20050	20050	20050	0
70	20240625	195400	1638792240	20050	20050	20050	20050	0
71	20240625	195300	1638792240	20050	20050	20050	20050	0
72	20240625	195200	1638792240	20050	20050	20050	20050	0
73	20240625	195100	1638792240	20050	20050	20050	20050	0
74	20240625	195000	1638792240	20050	20050	20050	20050	0
75	20240625	194900	1638792240	20050	20050	20050	20050	0
76	20240625	194800	1638792240	20050	20050	20050	20050	0
77	20240625	194700	1638792240	20050	20050	20050	20050	0
78	20240625	194600	1638792240	20050	20050	20050	20050	0
79	20240625	194500	1638792240	20050	20050	20050	20050	0
80	20240625	194400	1638792240	20050	20050	20050	20050	0
81	20240625	194300	1638792240	20050	20050	20050	20050	0
82	20240625	194200	1638792240	20050	20050	20050	20050	0
83	20240625	194100	1638792240	20050	20050	20050	20050	0
84	20240625	194000	1638792240	20050	20050	20050	20050	0
85	20240625	193900	1638792240	20050	20050	20050	20050	0
86	20240625	193800	1638792240	20050	20050	20050	20050	0
87	20240625	193700	1638792240	20050	20050	20050	20050	0
88	20240625	193600	1638792240	20050	20050	20050	20050	0
89	20240625	193500	1638792240	20050	20050	20050	20050	0
90	20240625	193400	1638792240	20050	20050	20050	20050	0
91	20240625	193300	1638792240	20050	20050	20050	20050	0
92	20240625	193200	1638792240	20050	20050	20050	20050	1170
93	20240625	193100	1638792240	20050	20050	20050	20050	0
94	20240625	193000	1638792240	20050	20050	20050	20050	0
95	20240625	192900	1638792240	20050	20050	20050	20050	0
96	20240625	192800	1638792240	20050	20050	20050	20050	0
97	20240625	192700	1638792240	20050	20050	20050	20050	0
98	20240625	192600	1638792240	20050	20050	20050	20050	0
99	20240625	192500	1638792240	20050	20050	20050	20050	0
100	20240625	192400	1638792240	20050	20050	20050	20050	0
101	20240625	192300	1638792240	20050	20050	20050	20050	0
102	20240625	192200	1638792240	20050	20050	20050	20050	0
103	20240625	192100	1638792240	20050	20050	20050	20050	0
104	20240625	192000	1638792240	20050	20050	20050	20050	0
105	20240625	191900	1638792240	20050	20050	20050	20050	0
106	20240625	191800	1638792240	20050	20050	20050	20050	0
107	20240625	191700	1638792240	20050	20050	20050	20050	0
108	20240625	191600	1638792240	20050	20050	20050	20050	0
109	20240625	191500	1638792240	20050	20050	20050	20050	0
110	20240625	191400	1638792240	20050	20050	20050	20050	0
111	20240625	191300	1638792240	20050	20050	20050	20050	0
112	20240625	191200	1638792240	20050	20050	20050	20050	0
113	20240625	191100	1638792240	20050	20050	20050	20050	0
114	20240625	191000	1638792240	20050	20050	20050	20050	0
115	20240625	190900	1638792240	20050	20050	20050	20050	0
116	20240625	190800	1638792240	20050	20050	20050	20050	0
117	20240625	190700	1638792240	20050	20050	20050	20050	0
118	20240625	190600	1638792240	20050	20050	20050	20050	0
119	20240625	190500	1638792240	20050	20050	20050	20050	0
120	20240625	190400	1638792240	20050	20050	20050	20050	0
121	20240625	190300	1638792240	20050	20050	20050	20050	0
122	20240625	190200	1638792240	20050	20050	20050	20050	1170
123	20240625	190100	1638792240	20050	20050	20050	20050	0
124	20240625	190000	1638792240	20050	20050	20050	20050	0
125	20240625	185900	1638792240	20050	20050	20050	20050	0
126	20240625	185800	1638792240	20050	20050	20050	20050	0
127	20240625	185700	1638792240	20050	20050	20050	20050	0
128	20240625	185600	1638792240	20050	20050	20050	20050	0
129	20240625	185500	1638792240	20050	20050	20050	20050	0
130	20240625	185400	1638792240	20050	20050	20050	20050	0
131	20240625	185300	1638792240	20050	20050	20050	20050	0
132	20240625	185200	1638792240	20050	20050	20050	20050	0
133	20240625	185100	1638792240	20050	20050	20050	20050	0
134	20240625	185000	1638792240	20050	20050	20050	20050	0
135	20240625	184900	1638792240	20050	20050	20050	20050	0
136	20240625	184800	1638792240	20050	20050	20050	20050	0
137	20240625	184700	1638792240	20050	20050	20050	20050	0
138	20240625	184600	1638792240	20050	20050	20050	20050	0
139	20240625	184500	1638792240	20050	20050	20050	20050	0
140	20240625	184400	1638792240	20050	20050	20050	20050	0
141	20240625	184300	1638792240	20050	20050	20050	20050	0
142	20240625	184200	1638792240	20050	20050	20050	20050	0
143	20240625	184100	1638792240	20050	20050	20050	20050	0
144	20240625	184000	1638792240	20050	20050	20050	20050	0
145	20240625	183900	1638792240	20050	20050	20050	20050	0
146	20240625	183800	1638792240	20050	20050	20050	20050	0
147	20240625	183700	1638792240	20050	20050	20050	20050	0
148	20240625	183600	1638792240	20050	20050	20050	20050	0
149	20240625	183500	1638792240	20050	20050	20050	20050	0
150	20240625	183400	1638792240	20050	20050	20050	20050	0
151	20240625	183300	1638792240	20050	20050	20050	20050	0
152	20240625	183200	1638792240	20050	20050	20050	20050	1170
153	20240625	183100	1638792240	20050	20050	20050	20050	0
154	20240625	183000	1638792240	20050	20050	20050	20050	0
155	20240625	182900	1638792240	20050	20050	20050	20050	0
156	20240625	182800	1638792240	20050	20050	20050	20050	0
157	20240625	182700	1638792240	20050	20050	20050	20050	0
158	20240625	182600	1638792240	20050	20050	20050	20050	0
159	20240625	182500	1638792240	20050	20050	20050	20050	0
160	20240625	182400	1638792240	20050	20050	20050	20050	0
161	20240625	182300	1638792240	20050	20050	20050	20050	0
162	20240625	182200	1638792240	20050	20050	20050	20050	0
163	20240625	182100	1638792240	20050	20050	20050	20050	0
164	20240625	182000	1638792240	20050	20050	20050	20050	0
165	20240625	181900	1638792240	20050	20050	20050	20050	0
166	20240625	181800	1638792240	20050	20050	20050	20050	0
167	20240625	181700	1638792240	20050	20050	20050	20050	0
168	20240625	181600	1638792240	20050	20050	20050	20050	0
169	20240625	181500	1638792240	20050	20050	20050	20050	0
170	20240625	181400	1638792240	20050	20050	20050	20050	0
171	20240625	181300	1638792240	20050	20050	20050	20050	0
172	20240625	181200	1638792240	20050	20050	20050	20050	0
173	20240625	181100	1638792240	20050	20050	20050	20050	0
174	20240625	181000	1638792240	20050	20050	20050	20050	0
175	20240625	180900	1638792240	20050	20050	20050	20050	0
176	20240625	180800	1638792240	20050	20050	20050	20050	0
177	20240625	180700	1638792240	20050	20050	20050	20050	0
178	20240625	180600	1638792240	20050	20050	20050	20050	0
179	20240625	180500	1638792240	20050	20050	20050	20050	0
180	20240625	180400	1638792240	20050	20050	20050	20050	0
181	20240625	180300	1638792240	20050	20050	20050	20050	0
182	20240625	180200	1638792240	20050	20050	20050	20050	1170
183	20240625	180100	1638792240	20050	20050	20050	20050	0
184	20240625	180000	1638792240	20050	20050	20050	20050	0
185	20240625	175900	1638792240	20050	20050	20050	20050	0
186	20240625	175800	1638792240	20050	20050	20050	20050	0
187	20240625	175700	1638792240	20050	20050	20050	20050	0
188	20240625	175600	1638792240	20050	20050	20050	20050	0
189	20240625	175500	1638792240	20050	20050	20050	20050	0
190	20240625	175400	1638792240	20050	20050	20050	20050	0
191	20240625	175300	1638792240	20050	20050	20050	20050	0
192	20240625	175200	1638792240	20050	20050	20050	20050	0
193	20240625	175100	1638792240	20050	20050	20050	20050	0
194	20240625	175000	1638792240	20050	20050	20050	20050	0
195	20240625	174900	1638792240	20050	20050	20050	20050	0
196	20240625	174800	1638792240	20050	20050	20050	20050	0
197	20240625	174700	1638792240	20050	20050	20050	20050	0
198	20240625	174600	1638792240	20050	20050	20050	20050	0
199	20240625	174500	1638792240	20050	20050	20050	20050	0
200	20240625	174400	1638792240	20050	20050	20050	20050	0
201	20240625	174300	1638792240	20050	20050	20050	20050	0
202	20240625	174200	1638792240	20050	20050	20050	20050	0
203	20240625	174100	1638792240	20050	20050	20050	20050	0
204	20240625	174000	1638792240	20050	20050	20050	20050	0
205	20240625	173900	1638792240	20050	20050	20050	20050	0
206	20240625	173800	1638792240	20050	20050	20050	20050	0
207	20240625	173700	1638792240	20050	20050	20050	20050	0
208	20240625	173600	1638792240	20050	20050	20050	20050	0
209	20240625	173500	1638792240	20050	20050	20050	20050	0
210	20240625	173400	1638792240	20050	20050	20050	20050	0
211	20240625	173300	1638792240	20050	20050	20050	20050	0
212	20240625	173200	1638792240	20050	20050	20050	20050	1170
213	20240625	173100	1638792240	20050	20050	20050	20050	0
214	20240625	173000	1638792240	20050	20050	20050	20050	0
215	20240625	172900	1638792240	20050	20050	20050	20050	0
216	20240625	172800	1638792240	20050	20050	20050	20050	0
217	20240625	172700	1638792240	20050	20050	20050	20050	0
218	20240625	172600	1638792240	20050	20050	20050	20050	0
219	20240625	172500	1638792240	20050	20050	20050	20050	0
220	20240625	172400	1638792240	20050	20050	20050	20050	0
221	20240625	172300	1638792240	20050	20050	20050	20050	0
222	20240625	172200	1638792240	20050	20050	20050	20050	0
223	20240625	172100	1638792240	20050	20050	20050	20050	0
224	20240625	172000	1638792240	20050	20050	20050	20050	0
225	20240625	171900	1638792240	20050	20050	20050	20050	0
226	20240625	171800	1638792240	20050	20050	20050	20050	0
227	20240625	171700	1638792240	20050	20050	20050	20050	0
228	20240625	171600	1638792240	20050	20050	20050	20050	0
229	20240625	171500	1638792240	20050	20050	20050	20050	0
230	20240625	171400	1638792240	20050	20050	20050	20050	0
231	20240625	171300	1638792240	20050	20050	20050	20050	0
232	20240625	171200	1638792240	20050	20050	20050	20050	0
233	20240625	171100	1638792240	20050	20050	20050	20050	0
234	20240625	171000	1638792240	20050	20050	20050	20050	0
235	20240625	170900	1638792240	20050	20050	20050	20050	0
236	20240625	170800	1638792240	20050	20050	20050	20050	0
237	20240625	170700	1638792240	20050	20050	20050	20050	0
238	20240625	170600	1638792240	20050	20050	20050	20050	0
239	20240625	170500	1638792240	20050	20050	20050	20050	0
240	20240625	170400	1638792240	20050	20050	20050	20050	0
241	20240625	170300	1638792240	20050	20050	20050	20050	0
242	20240625	170200	1638792240	20050	20050	20050	20050	1170
243	20240625	170100	1638792240	20050	20050	20050	20050	0
244	20240625	170000	1638792240	20050	20050	20050	20050	0
245	20240625	165900	1638792240	20050	20050	20050	20050	0
246	20240625	165800	1638792240	20050	20050	20050	20050	0
247	20240625	165700	1638792240	20050	20050	20050	20050	0
248	20240625	165600	1638792240	20050	20050	20050	20050	0
249	20240625	165500	1638792240	20050	20050	20050	20050	0
250	20240625	165400	1638792240	20050	20050	20050	20050	0
251	20240625	165300	1638792240	20050	20050	20050	20050	0
252	20240625	165200	1638792240	20050	20050	20050	20050	0
253	20240625	165100	1638792240	20050	20050	20050	20050	0
254	20240625	165000	1638792240	20050	20050	20050	20050	0
255	20240625	164900	1638792240	20050	20050	20050	20050	0
256	20240625	164800	1638792240	20050	20050	20050	20050	0
257	20240625	164700	1638792240	20050	20050	20050	20050	0
258	20240625	164600	1638792240	20050	20050	20050	20050	0
259	20240625	164500	1638792240	20050	20050	20050	20050	0
260	20240625	164400	1638792240	20050	20050	20050	20050	0
261	20240625	164300	1638792240	20050	20050	20050	20050	0
262	20240625	164200	1638792240	20050	20050	20050	20050	0
263	20240625	164100	1638792240	20050	20050	20050	20050	0
264	20240625	164000	1638792240	20050	20050	20050	20050	0
265	20240625	163900	1638792240	20050	20050	20050	20050	0
266	20240625	163800	1638792240	20050	20050	20050	20050	0
267	20240625	163700	1638792240	20050	20050	20050	20050	0
268	20240625	163600	1638792240	20050	20050	20050	20050	0
269	20240625	163500	1638792240	20050	20050	20050	20050	0
270	20240625	163400	1638792240	20050	20050	20050	20050	0
271	20240625	163300	1638792240	20050	20050	20050	20050	0
272	20240625	163200	1638792240	20050	20050	20050	20050	1170
273	20240625	163100	1638792240	20050	20050	20050	20050	0
274	20240625	163000	1638792240	20050	20050	20050	20050	0
275	20240625	162900	1638792240	20050	20050	20050	20050	0
276	20240625	162800	1638792240	20050	20050	20050	20050	0
277	20240625	162700	1638792240	20050	20050	20050	20050	0
278	20240625	162600	1638792240	20050	20050	20050	20050	0
279	20240625	162500	1638792240	20050	20050	20050	20050	0
280	20240625	162400	1638792240	20050	20050	20050	20050	0
281	20240625	162300	1638792240	20050	20050	20050	20050	0
282	20240625	162200	1638792240	20050	20050	20050	20050	0
283	20240625	162100	1638792240	20050	20050	20050	20050	0
284	20240625	162000	1638792240	20050	20050	20050	20050	0
285	20240625	161900	1638792240	20050	20050	20050	20050	0
286	20240625	161800	1638792240	20050	20050	20050	20050	0
287	20240625	161700	1638792240	20050	20050	20050	20050	0
288	20240625	161600	1638792240	20050	20050	20050	20050	0
289	20240625	161500	1638792240	20050	20050	20050	20050	0
290	20240625	161400	1638792240	20050	20050	20050	20050	0
291	20240625	161300	1638792240	20050	20050	20050	20050	0
292	20240625	161200	1638792240	20050	20050	20050	20050	0
293	20240625	161100	1638792240	20050	20050	20050	20050	0
294	20240625	161000	1638792240	20050	20050	20050	20050	0
295	20240625	160900	1638792240	20050	20050	20050	20050	0
296	20240625	160800	1638792240	20050	20050	20050	20050	0
297	20240625	160700	1638792240	20050	20050	20050	20050	0
298	20240625	160600	1638792240	20050	20050	20050	20050	0
299	20240625	160500	1638792240	20050	20050	20050	20050	0
300	20240625	160400	1638792240	20050	20050	20050	20050	0
301	20240625	160300	1638792240	20050	20050	20050	20050	0
302	20240625	160200	1638792240	20050	20050	20050	20050	1170
303	20240625	160100	1638792240	20050	20050	20050	20050	0
304	20240625	160000	1638792240	20050	20050	20050	20050	0
305	20240625	155900	1638792240	20050	20050	20050	20050	0
306	20240625	155800	1638792240	20050	20050	20050	20050	0
307	20240625	155700	1638792240	20050	20050	20050	20050	0
308	20240625	155600	1638792240	20050	20050	20050	20050	0
309	20240625	155500	1638792240	20050	20050	20050	20050	0
310	20240625	155400	1638792240	20050	20050	20050	20050	0
311	20240625	155300	1638792240	20050	20050	20050	20050	0
312	20240625	155200	1638792240	20050	20050	20050	20050	0
313	20240625	155100	1638792240	20050	20050	20050	20050	0
314	20240625	155000	1638792240	20050	20050	20050	20050	0
315	20240625	154900	1638792240	20050	20050	20050	20050	0
316	20240625	154800	1638792240	20050	20050	20050	20050	0
317	20240625	154700	1638792240	20050	20050	20050	20050	0
318	20240625	154600	1638792240	20050	20050	20050	20050	0
319	20240625	154500	1638792240	20050	20050	20050	20050	0
320	20240625	154400	1638792240	20050	20050	20050	20050	0
321	20240625	154300	1638792240	20050	20050	20050	20050	0
322	20240625	154200	1638792240	20050	20050	20050	20050	0
323	20240625	154100	1638792240	20050	20050	20050	20050	0
324	20240625	154000	1638792240	20050	20050	20050	20050	0
325	20240625	153900	1638792240	20050	20050	20050	20050	0
326	20240625	153800	1638792240	20050	20050	20050	20050	0
327	20240625	153700	1638792240	20050	20050	20050	20050	0
328	20240625	153600	1638792240	20050	20050	20050	20050	0
329	20240625	153500	1638792240	20050	20050	20050	20050	0
330	20240625	153400	1638792240	20050	20050	20050	20050	0
331	20240625	153300	1638792240	20050	20050	20050	20050	0
332	20240625	153200	1638792240	20050	20050	20050	20050	1170
333	20240625	153100	1638792240	20050	20050	20050	20050	0
334	20240625	153000	1638792240	20050	20050	20050	20050	1170
335	20240625	152900	1615333740	20100	20100	20100	20100	0
336	20240625	152800	1615333740	20100	20100	20100	20100	0
337	20240625	152700	1615333740	20100	20100	20100	20100	0
338	20240625	152600	1615333740	20100	20100	20100	20100	0
339	20240625	152500	1615333740	20100	20100	20100	20100	0
340	20240625	152400	1615333740	20100	20100	20100	20100	0
341	20240625	152300	1615333740	20100	20100	20100	20100	0
342	20240625	152200	1615333740	20100	20100	20100	20100	0
343	20240625	152100	1615333740	20100	20100	20100	20100	0
344	20240625	152000	1615333740	20100	20100	20100	20100	0
345	20240625	151900	1615333740	20100	20100	20100	20100	1
346	20240625	151800	1615313640	20050	20050	20050	20050	2
347	20240625	151700	1615273540	20100	20100	20100	20100	100
348	20240625	151600	1613263540	20100	20100	20100	20100	7
349	20240625	151500	1613122840	20100	20100	20100	20100	110
350	20240625	151400	1610911840	20100	20100	20100	20100	17
351	20240625	151300	1610570140	20050	20050	20050	20050	0
352	20240625	151200	1610570140	20050	20050	20050	20050	0
353	20240625	151100	1610570140	20050	20050	20050	20050	1
354	20240625	151000	1610550090	20100	20050	20100	20050	18
355	20240625	150900	1610189090	20050	20150	20150	20050	17
356	20240625	150800	1609846840	20050	20100	20100	20050	19
357	20240625	150700	1609465390	20050	20050	20050	20050	35
358	20240625	150600	1608763640	20050	20050	20050	20050	3
359	20240625	150500	1608703490	20050	20050	20050	20050	6
360	20240625	150400	1608583190	20050	20050	20050	20050	104
361	20240625	150300	1606497990	20050	20050	20050	20050	8
362	20240625	150200	1606337590	20050	20050	20050	20050	10
363	20240625	150100	1606137090	20050	20050	20050	20050	4
364	20240625	150000	1606056890	20050	20050	20050	20050	3
365	20240625	145900	1605996740	20050	20050	20050	20050	15
366	20240625	145800	1605695990	20050	20050	20050	20050	10
367	20240625	145700	1605495490	20050	20050	20100	20050	157
368	20240625	145600	1602340140	20050	20050	20050	20050	10
369	20240625	145500	1602139640	20050	20100	20100	20050	107
370	20240625	145400	1599991790	20050	20100	20100	20050	105
371	20240625	145300	1597881540	20050	20050	20050	20050	6
372	20240625	145200	1597761240	20050	20050	20050	20050	15
373	20240625	145100	1597460490	20050	20050	20050	20050	1164
374	20240625	145000	1574122290	20050	20100	20100	20050	57
375	20240625	144900	1572976840	20050	20050	20100	20050	10
376	20240625	144800	1572776290	20050	20050	20050	20050	19
377	20240625	144700	1572395340	20050	20050	20050	20050	6
378	20240625	144600	1572275040	20050	20150	20150	20050	1195
379	20240625	144500	1548250690	20100	20100	20100	20100	13
380	20240625	144400	1547989390	20100	20200	20200	20100	1968
381	20240625	144300	1508291140	20200	20200	20200	20200	6
382	20240625	144200	1508169940	20200	20200	20200	20200	10
383	20240625	144100	1507967940	20200	20200	20200	20200	2
384	20240625	144000	1507927540	20200	20200	20200	20200	10
385	20240625	143900	1507725540	20200	20200	20200	20200	7
386	20240625	143800	1507584140	20200	20200	20200	20200	15
387	20240625	143700	1507281140	20200	20200	20200	20200	6
388	20240625	143600	1507159940	20200	20200	20200	20200	8
389	20240625	143500	1506998340	20200	20200	20200	20200	14
390	20240625	143400	1506715540	20200	20200	20200	20200	10
391	20240625	143300	1506513540	20200	20200	20200	20200	5
392	20240625	143200	1506412540	20200	20200	20200	20200	24
393	20240625	143100	1505927740	20200	20200	20200	20200	9
394	20240625	143000	1505745940	20200	20200	20200	20200	3
395	20240625	142900	1505685340	20250	20200	20250	20200	14
396	20240625	142800	1505402190	20200	20200	20200	20200	8
397	20240625	142700	1505240590	20250	20200	20250	20200	55
398	20240625	142600	1504127090	20200	20200	20200	20200	7
399	20240625	142500	1503985690	20200	20200	20200	20200	22
400	20240625	142400	1503541290	20200	20200	20200	20200	0
401	20240625	142300	1503541290	20200	20200	20200	20200	11
402	20240625	142200	1503319090	20200	20200	20200	20200	6
403	20240625	142100	1503197890	20200	20150	20250	20150	16
404	20240625	142000	1502874740	20150	20150	20250	20150	51
405	20240625	141900	1501846240	20250	20150	20250	20100	138
406	20240625	141800	1499065390	20150	20150	20250	20150	22
407	20240625	141700	1498621540	20150	20250	20250	20150	154
408	20240625	141600	1495505940	20250	20200	20250	20150	16
409	20240625	141500	1495182890	20200	20200	20200	20150	53
410	20240625	141400	1494112440	20150	20250	20250	20150	36
411	20240625	141300	1493384590	20250	20100	20250	20100	375
412	20240625	141200	1485809990	20100	20100	20100	20100	19
413	20240625	141100	1485428090	20100	20100	20100	20100	7
414	20240625	141000	1485287390	20150	20150	20150	20150	48
415	20240625	140900	1484320190	20150	20150	20150	20150	205
416	20240625	140800	1480189440	20150	20100	20150	20100	12
417	20240625	140700	1479947740	20100	20100	20100	20100	10
418	20240625	140600	1479746740	20100	20100	20100	20100	3
419	20240625	140500	1479686440	20200	20150	20200	20150	50
420	20240625	140400	1478677690	20100	20100	20100	20100	9
421	20240625	140300	1478496790	20100	20100	20100	20100	5
422	20240625	140200	1478396290	20100	20100	20100	20100	5
423	20240625	140100	1478295790	20100	20100	20100	20100	14
424	20240625	140000	1478014390	20100	20100	20100	20100	3
425	20240625	135900	1477954090	20150	20150	20150	20150	197
426	20240625	135800	1473984540	20150	20150	20200	20150	26
427	20240625	135700	1473460140	20150	20150	20150	20150	69
428	20240625	135600	1472069790	20150	20150	20150	20150	7
429	20240625	135500	1471928740	20150	20150	20150	20150	9
430	20240625	135400	1471747390	20150	20150	20200	20150	44
431	20240625	135300	1470859090	20150	20150	20150	20150	3
432	20240625	135200	1470798640	20150	20150	20150	20150	115
433	20240625	135100	1468481390	20150	20150	20150	20150	5
434	20240625	135000	1468380640	20150	20150	20150	20150	60
435	20240625	134900	1467171640	20150	20150	20150	20150	6
436	20240625	134800	1467050740	20150	20150	20150	20150	6
437	20240625	134700	1466929840	20150	20150	20150	20150	10
438	20240625	134600	1466728340	20150	20150	20150	20150	5
439	20240625	134500	1466627590	20150	20100	20150	20100	30
440	20240625	134400	1466023240	20100	20100	20100	20100	9
441	20240625	134300	1465842340	20100	20100	20100	20100	7
442	20240625	134200	1465701640	20100	20100	20100	20100	7
443	20240625	134100	1465560940	20100	20150	20150	20100	103
444	20240625	134000	1463485640	20100	20100	20100	20100	9
445	20240625	133900	1463304740	20100	20100	20100	20100	6
446	20240625	133800	1463184140	20100	20150	20150	20100	5
447	20240625	133700	1463083540	20150	20150	20150	20150	29
448	20240625	133600	1462499190	20150	20200	20200	20150	288
449	20240625	133500	1456693490	20150	20150	20150	20150	8
450	20240625	133400	1456532290	20150	20150	20150	20150	3
451	20240625	133300	1456471840	20200	20150	20200	20150	62
452	20240625	133200	1455220040	20150	20150	20150	20150	3
453	20240625	133100	1455159590	20150	20100	20150	20100	104
454	20240625	133000	1453064340	20100	20100	20100	20100	7
455	20240625	132900	1452923640	20150	20150	20150	20150	165
456	20240625	132800	1449598890	20150	20150	20150	20150	55
457	20240625	132700	1448490640	20150	20150	20150	20150	70
458	20240625	132600	1447080140	20150	20150	20200	20150	20
459	20240625	132500	1446676690	20150	20150	20150	20150	0
460	20240625	132400	1446676690	20150	20150	20200	20150	20
461	20240625	132300	1446273140	20150	20150	20150	20150	4
462	20240625	132200	1446192540	20150	20150	20150	20150	9
463	20240625	132100	1446011190	20150	20150	20200	20150	57
464	20240625	132000	1444860140	20150	20150	20150	20150	4
465	20240625	131900	1444779540	20150	20150	20150	20150	17
466	20240625	131800	1444436990	20150	20150	20200	20150	10
467	20240625	131700	1444235390	20150	20150	20150	20150	2
468	20240625	131600	1444195090	20150	20150	20150	20150	17
469	20240625	131500	1443852540	20150	20150	20150	20150	5
470	20240625	131400	1443751790	20150	20150	20150	20150	55
471	20240625	131300	1442643540	20100	20100	20100	20100	15
472	20240625	131200	1442342040	20100	20150	20150	20100	5
473	20240625	131100	1442241490	20100	20100	20100	20100	29
474	20240625	131000	1441658590	20100	20100	20100	20100	7
475	20240625	130900	1441517890	20100	20100	20150	20100	12
476	20240625	130800	1441276640	20100	20100	20100	20100	5
477	20240625	130700	1441176140	20150	20150	20150	20150	38
478	20240625	130600	1440410440	20100	20150	20150	20100	109
479	20240625	130500	1438219290	20150	20150	20150	20150	79
480	20240625	130400	1436627440	20150	20150	20150	20150	28
481	20240625	130300	1436063240	20150	20100	20150	20100	13
482	20240625	130200	1435801440	20150	20150	20150	20100	88
483	20240625	130100	1434028690	20150	20150	20150	20150	50
484	20240625	130000	1433021190	20150	20150	20150	20150	281
485	20240625	125900	1427359040	20150	20100	20150	20100	88
486	20240625	125800	1425586490	20100	20100	20100	20100	2
487	20240625	125700	1425546290	20100	20100	20100	20100	85
488	20240625	125600	1423837790	20050	20050	20050	20050	6
489	20240625	125500	1423717490	20050	20050	20050	20050	20
490	20240625	125400	1423316490	20100	20050	20100	20050	10
491	20240625	125300	1423115940	20050	20050	20050	20050	155
492	20240625	125200	1420008190	20050	20050	20050	20050	10
493	20240625	125100	1419807690	20050	20050	20050	20050	9
494	20240625	125000	1419627240	20050	20150	20150	20050	4
495	20240625	124900	1419546840	20150	20050	20150	20050	28
496	20240625	124800	1418985290	20050	20000	20050	20000	14
497	20240625	124700	1418704990	20000	20000	20000	20000	3
498	20240625	124600	1418644990	20000	20050	20050	20000	5
499	20240625	124500	1418544890	20050	20050	20050	20050	11
500	20240625	124400	1418324340	20000	20100	20100	20000	2006
501	20240625	124300	1378132490	20100	20100	20150	20100	31
502	20240625	124200	1377508090	20100	20100	20100	20100	6
503	20240625	124100	1377387490	20100	20100	20100	20100	11
504	20240625	124000	1377166390	20100	20150	20150	20100	10
505	20240625	123900	1376965140	20100	20100	20150	20100	9
506	20240625	123800	1376784140	20150	20150	20150	20150	197
507	20240625	123700	1372814590	20150	20150	20150	20150	220
508	20240625	123600	1368381590	20200	20200	20200	20200	415
509	20240625	123500	1359998590	20200	20200	20200	20200	5
510	20240625	123400	1359897590	20200	20250	20250	20200	74
511	20240625	123300	1358399890	20200	20250	20250	20200	26
512	20240625	123200	1357873490	20200	20200	20200	20200	5
513	20240625	123100	1357772490	20200	20200	20250	20150	137
514	20240625	123000	1355005090	20250	20200	20250	20200	67
515	20240625	122900	1353651590	20250	20200	20250	20200	75
516	20240625	122800	1352133040	20200	20150	20250	20150	172
517	20240625	122700	1348650690	20200	20300	20300	20200	604
518	20240625	122600	1336439490	20250	20200	20250	20150	125
519	20240625	122500	1333910640	20200	20200	20250	20200	12
520	20240625	122400	1333668190	20200	20200	20200	20200	20
521	20240625	122300	1333264190	20250	20250	20250	20150	215
522	20240625	122200	1328910740	20150	20150	20250	20150	25
523	20240625	122100	1328405890	20150	20100	20150	20100	51
524	20240625	122000	1327378690	20150	20150	20150	20100	462
525	20240625	121900	1318069540	20150	20150	20200	20150	417
526	20240625	121800	1309646990	20150	20100	20150	20100	50
527	20240625	121700	1308639690	20100	20150	20150	20100	262
528	20240625	121600	1303360990	20100	20100	20100	20100	3
529	20240625	121500	1303300690	20100	20150	20150	20100	8
530	20240625	121400	1303139840	20100	20050	20100	20050	12
531	20240625	121300	1302898690	20050	20050	20100	20050	59
532	20240625	121200	1301713240	20100	20050	20100	20050	31
533	20240625	121100	1301091640	20050	20050	20050	20050	5
534	20240625	121000	1300991390	20050	20050	20050	20050	7
535	20240625	120900	1300851040	20100	20000	20100	20000	522
536	20240625	120800	1290369590	20000	20000	20000	20000	7
537	20240625	120700	1290229590	20000	20050	20050	20000	50
538	20240625	120600	1289229490	20000	20050	20050	20000	195
539	20240625	120500	1285328090	20050	20000	20050	20000	8
540	20240625	120400	1285168040	20000	19970	20050	19970	520
541	20240625	120300	1274768150	19980	19950	19980	19950	13
542	20240625	120200	1274508630	19950	19950	19950	19950	3
543	20240625	120100	1274448780	19950	20000	20000	19950	17
544	20240625	120000	1274108880	19950	19940	20000	19930	1148
545	20240625	115900	1251207680	19950	19950	19980	19950	23
546	20240625	115800	1250748800	19960	19950	19960	19950	10
547	20240625	115700	1250549290	19950	19980	19980	19940	71
548	20240625	115600	1249132830	19980	19950	19980	19950	4
549	20240625	115500	1249052970	19980	19970	19980	19950	18
550	20240625	115400	1248693530	19950	19950	19950	19950	10
551	20240625	115300	1248494030	19940	19940	19940	19940	5
552	20240625	115200	1248394330	19940	19940	19980	19940	7
553	20240625	115100	1248254710	19940	19930	19940	19930	13
554	20240625	115000	1247995530	19930	19930	19930	19930	5
555	20240625	114900	1247895880	19930	19930	19930	19930	6
556	20240625	114800	1247776300	19940	19930	19940	19930	12
557	20240625	114700	1247537100	19930	19930	19930	19930	3
558	20240625	114600	1247477310	19930	19930	19930	19930	5
559	20240625	114500	1247377660	19930	19920	19930	19920	12
560	20240625	114400	1247138520	19920	19920	19920	19920	6
561	20240625	114300	1247019000	19920	19920	19920	19920	5
562	20240625	114200	1246919400	19970	19970	19970	19970	250
563	20240625	114100	1241926900	19970	19920	19970	19920	228
564	20240625	114000	1237374130	19970	19910	19970	19910	169
565	20240625	113900	1233999770	19910	19910	19910	19910	34
566	20240625	113800	1233322830	19920	19910	19920	19910	205
567	20240625	113700	1229241230	19910	19910	19910	19910	20
568	20240625	113600	1228843030	19910	19910	19910	19910	3
569	20240625	113500	1228783300	19910	19930	19940	19910	129
570	20240625	113400	1226212230	19930	19930	19930	19930	8
571	20240625	113300	1226052790	19930	19930	19930	19930	3
572	20240625	113200	1225993000	19920	19920	19920	19920	67
573	20240625	113100	1224658360	19950	19920	19950	19920	24
574	20240625	113000	1224179630	19920	19920	19920	19920	7
575	20240625	112900	1224040190	19940	19920	19940	19920	67
576	20240625	112800	1222705410	19920	19920	19920	19920	9
577	20240625	112700	1222526130	19920	19900	19920	19900	11
578	20240625	112600	1222307090	19900	19900	19900	19900	3
579	20240625	112500	1222247390	19890	19960	19960	19890	6
580	20240625	112400	1222127770	19970	19900	19970	19890	20
581	20240625	112300	1221729010	19890	19900	19900	19890	349
582	20240625	112200	1214786940	19900	19900	19900	19900	4
583	20240625	112100	1214707340	19890	19960	19970	19890	12
584	20240625	112000	1214468130	19970	19890	19970	19890	34
585	20240625	111900	1213789810	19890	19890	19890	19890	10
586	20240625	111800	1213590910	19890	19900	19900	19890	113
587	20240625	111700	1211342670	19890	19880	19890	19880	24
588	20240625	111600	1210865480	19880	19880	19880	19870	166
589	20240625	111500	1207565460	19880	19880	19880	19880	4
590	20240625	111400	1207485940	19870	19870	19870	19870	2
591	20240625	111300	1207446200	19960	19870	19960	19870	15
592	20240625	111200	1207147350	19870	19870	19870	19870	6
593	20240625	111100	1207028130	19950	19870	19950	19870	51
594	20240625	111000	1206010760	19870	19920	19920	19870	16
595	20240625	110900	1205692300	19860	19870	19870	19860	316
596	20240625	110800	1199414350	19870	19870	19870	19870	2
597	20240625	110700	1199374610	19870	19880	19950	19870	370
598	20240625	110600	1192000840	19880	19900	19950	19880	699
599	20240625	110500	1178090560	19900	19870	19900	19870	14
600	20240625	110400	1177812270	19890	19880	19890	19880	30
601	20240625	110300	1177215610	19860	19860	19860	19860	3
602	20240625	110200	1177156030	19850	19850	19850	19850	7
603	20240625	110100	1177017080	19890	19860	19890	19860	450
604	20240625	110000	1168069810	19860	19860	19860	19860	1
605	20240625	105900	1168049950	19840	19830	19840	19830	14
606	20240625	105800	1167772230	19840	19830	19840	19830	6
607	20240625	105700	1167653240	19830	19830	19830	19830	2
608	20240625	105600	1167613580	19830	19830	19830	19830	5
609	20240625	105500	1167514430	19820	19860	19860	19820	323
610	20240625	105400	1161111090	19850	19840	19850	19830	81
611	20240625	105300	1159503630	19830	19830	19830	19830	35
612	20240625	105200	1158809580	19820	19810	19820	19810	29
613	20240625	105100	1158234920	19800	19800	19800	19800	12
614	20240625	105000	1157997320	19800	19890	19890	19800	128
615	20240625	104900	1155461830	19890	19890	19890	19890	5
616	20240625	104800	1155362380	19890	19890	19890	19890	13
617	20240625	104700	1155103810	19890	19890	19890	19890	33
618	20240625	104600	1154447440	19890	19880	19890	19880	146
619	20240625	104500	1151544060	19860	19800	19860	19800	53
620	20240625	104400	1150492480	19800	19800	19800	19800	4
621	20240625	104300	1150413280	19790	19840	19840	19790	5
622	20240625	104200	1150314180	19790	19790	19790	19790	6
623	20240625	104100	1150195440	19780	19780	19780	19780	6
624	20240625	104000	1150076760	19740	19740	19740	19740	0
625	20240625	103900	1150076760	19740	19760	19850	19740	3783
626	20240625	103800	1075248780	19730	19730	19730	19730	6
627	20240625	103700	1075130400	19720	19720	19720	19720	3
628	20240625	103600	1075071240	19720	19800	19800	19720	340
629	20240625	103500	1068344300	19800	19810	19810	19800	401
630	20240625	103400	1060404310	19840	19810	19840	19810	15
631	20240625	103300	1060107040	19800	19800	19800	19800	0
632	20240625	103200	1060107040	19800	19800	19800	19800	155
633	20240625	103100	1057038040	19800	19800	19800	19800	18
634	20240625	103000	1056681640	19780	19780	19780	19780	2
635	20240625	102900	1056642080	19780	19780	19780	19780	3
636	20240625	102800	1056582740	19860	19810	19860	19780	136
637	20240625	102700	1053888520	19810	19810	19810	19810	6
638	20240625	102600	1053769660	19810	19720	19810	19720	393
639	20240625	102500	1045991750	19720	19770	19800	19710	26
640	20240625	102400	1045477790	19720	19720	19720	19720	130
641	20240625	102300	1042914190	19710	19710	19710	19710	105
642	20240625	102200	1040844640	19710	19710	19710	19710	0
643	20240625	102100	1040844640	19710	19700	19710	19700	222
644	20240625	102000	1036470020	19700	19700	19710	19700	209
645	20240625	101900	1032352220	19800	19800	19800	19800	0
646	20240625	101800	1032352220	19800	19700	19800	19690	763
647	20240625	101700	1017270020	19630	19610	19660	19610	795
648	20240625	101600	1001662820	19610	19620	19620	19610	806
649	20240625	101500	985851700	19620	19610	19620	19610	163
650	20240625	101400	982653740	19610	19610	19610	19610	5
651	20240625	101300	982555690	19610	19630	19630	19610	598
652	20240625	101200	970822940	19630	19630	19630	19630	1
653	20240625	101100	970803310	19620	19620	19620	19620	95
654	20240625	101000	968939410	19620	19620	19620	19610	517
655	20240625	100900	958795930	19660	19620	19660	19620	7
656	20240625	100800	958658550	19660	19620	19660	19620	359
657	20240625	100700	951604240	19620	19610	19620	19610	7
658	20240625	100600	951466920	19610	19610	19610	19610	7
659	20240625	100500	951329650	19630	19620	19630	19600	1013
660	20240625	100400	931472170	19620	19640	19640	19610	201
661	20240625	100300	927528260	19640	19640	19640	19630	13
662	20240625	100200	927272980	19650	19620	19650	19620	118
663	20240625	100100	924954350	19650	19630	19650	19630	732
664	20240625	100000	910577320	19630	19630	19640	19630	11
665	20240625	095900	910361380	19630	19650	19650	19630	365
666	20240625	095800	903195700	19650	19670	19670	19650	455
667	20240625	095700	894249550	19670	19680	19680	19670	614
668	20240625	095600	882169680	19690	19710	19710	19690	606
669	20240625	095500	870231300	19700	19740	19740	19700	2003
670	20240625	095400	830768470	19740	19740	19740	19740	41
671	20240625	095300	829959130	19740	19740	19750	19740	19
672	20240625	095200	829583970	19740	19750	19750	19740	308
673	20240625	095100	823504000	19790	19750	19790	19700	289
674	20240625	095000	817791890	19740	19730	19740	19730	191
675	20240625	094900	814023320	19730	19700	19740	19700	197
676	20240625	094800	810137480	19700	19700	19700	19630	436
677	20240625	094700	801574180	19700	19670	19700	19630	477
678	20240625	094600	792183500	19610	19610	19610	19610	41
679	20240625	094500	791379490	19610	19630	19630	19600	1413
680	20240625	094400	763668610	19680	19620	19680	19620	131
681	20240625	094300	761092270	19620	19690	19690	19620	618
682	20240625	094200	748950160	19700	19720	19720	19700	553
683	20240625	094100	738054110	19730	19820	19820	19700	1046
684	20240625	094000	717446530	19770	19700	19770	19700	1004
685	20240625	093900	697657590	19670	19660	19820	19660	94
686	20240625	093800	695805830	19760	19700	19760	19640	100
687	20240625	093700	693835660	19720	19740	19740	19650	561
688	20240625	093600	682788590	19720	19720	19720	19720	2
689	20240625	093500	682749150	19710	19760	19760	19700	153
690	20240625	093400	679734710	19760	19720	19760	19700	1075
691	20240625	093300	658514740	19760	19650	19760	19650	2332
692	20240625	093200	612585840	19650	19650	19650	19640	323
693	20240625	093100	606239000	19600	19650	19650	19600	12
694	20240625	093000	606003300	19590	19630	19630	19590	1213
695	20240625	092900	582228170	19630	19640	19650	19620	617
696	20240625	092800	570114870	19640	19670	19670	19640	783
697	20240625	092700	554728360	19670	19730	19730	19670	1712
698	20240625	092600	520999190	19730	19720	19730	19710	302
699	20240625	092500	515046130	19720	19750	19770	19710	2222
700	20240625	092400	471197900	19760	19820	19820	19760	1447
701	20240625	092300	442560280	19820	19830	19830	19790	1927
702	20240625	092200	404391200	19830	19820	19870	19820	48
703	20240625	092100	403439620	19820	19900	19900	19820	1512
704	20240625	092000	373455780	19900	19920	19920	19850	1005
705	20240625	091900	353500930	19840	19920	19920	19830	2452
706	20240625	091800	304839850	19920	19930	19930	19920	352
707	20240625	091700	297827100	19910	19840	19910	19840	1400
708	20240625	091600	270024250	19870	19920	19930	19830	4184
709	20240625	091500	186808680	19920	19940	19940	19920	427
710	20240625	091400	178302000	19940	19950	20050	19940	420
711	20240625	091300	169924400	19950	19950	19950	19950	58
712	20240625	091200	168767300	19950	20000	20000	19950	53
713	20240625	091100	167707550	19950	19920	19950	19920	232
714	20240625	091000	163081990	19930	20100	20100	19900	2700
715	20240625	090900	109112640	20100	20100	20100	20100	167
716	20240625	090800	105755940	20100	20150	20250	20100	89
717	20240625	090700	103962540	20150	20150	20250	20150	177
718	20240625	090600	100386190	20100	20100	20100	20100	0
719	20240625	090500	100386190	20100	20200	20200	20100	200
720	20240625	090400	96365440	20150	20200	20250	20150	33
721	20240625	090300	95698990	20200	20150	20250	20150	1413
722	20240625	090200	67151340	20100	20100	20100	20100	819
723	20240625	090100	50689440	20100	19980	20100	19980	44
724	20240625	090000	49810160	19980	20000	20150	19950	2491