KissMeData/105740/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201300	3799424840	9830	9830	9830	9830	4721
3	20240626	201200	3799424840	9830	9830	9830	9830	0
4	20240626	201100	3799424840	9830	9830	9830	9830	0
5	20240626	201000	3799424840	9830	9830	9830	9830	0
6	20240626	200900	3799424840	9830	9830	9830	9830	0
7	20240626	200800	3799424840	9830	9830	9830	9830	0
8	20240626	200700	3799424840	9830	9830	9830	9830	0
9	20240626	200600	3799424840	9830	9830	9830	9830	0
10	20240626	200500	3799424840	9830	9830	9830	9830	0
11	20240626	200400	3799424840	9830	9830	9830	9830	0
12	20240626	200300	3799424840	9830	9830	9830	9830	0
13	20240626	200200	3799424840	9830	9830	9830	9830	0
14	20240626	200100	3799424840	9830	9830	9830	9830	0
15	20240626	200000	3799424840	9830	9830	9830	9830	0
16	20240626	195900	3799424840	9830	9830	9830	9830	0
17	20240626	195800	3799424840	9830	9830	9830	9830	0
18	20240626	195700	3799424840	9830	9830	9830	9830	0
19	20240626	195600	3799424840	9830	9830	9830	9830	0
20	20240626	195500	3799424840	9830	9830	9830	9830	0
21	20240626	195400	3799424840	9830	9830	9830	9830	0
22	20240626	195300	3799424840	9830	9830	9830	9830	0
23	20240626	195200	3799424840	9830	9830	9830	9830	0
24	20240626	195100	3799424840	9830	9830	9830	9830	0
25	20240626	195000	3799424840	9830	9830	9830	9830	0
26	20240626	194900	3799424840	9830	9830	9830	9830	0
27	20240626	194800	3799424840	9830	9830	9830	9830	0
28	20240626	194700	3799424840	9830	9830	9830	9830	0
29	20240626	194600	3799424840	9830	9830	9830	9830	0
30	20240626	194500	3799424840	9830	9830	9830	9830	0
31	20240626	194400	3799424840	9830	9830	9830	9830	0
32	20240626	194300	3799424840	9830	9830	9830	9830	4721
33	20240626	194200	3799424840	9830	9830	9830	9830	0
34	20240626	194100	3799424840	9830	9830	9830	9830	0
35	20240626	194000	3799424840	9830	9830	9830	9830	0
36	20240626	193900	3799424840	9830	9830	9830	9830	0
37	20240626	193800	3799424840	9830	9830	9830	9830	0
38	20240626	193700	3799424840	9830	9830	9830	9830	0
39	20240626	193600	3799424840	9830	9830	9830	9830	0
40	20240626	193500	3799424840	9830	9830	9830	9830	0
41	20240626	193400	3799424840	9830	9830	9830	9830	0
42	20240626	193300	3799424840	9830	9830	9830	9830	0
43	20240626	193200	3799424840	9830	9830	9830	9830	0
44	20240626	193100	3799424840	9830	9830	9830	9830	0
45	20240626	193000	3799424840	9830	9830	9830	9830	0
46	20240626	192900	3799424840	9830	9830	9830	9830	0
47	20240626	192800	3799424840	9830	9830	9830	9830	0
48	20240626	192700	3799424840	9830	9830	9830	9830	0
49	20240626	192600	3799424840	9830	9830	9830	9830	0
50	20240626	192500	3799424840	9830	9830	9830	9830	0
51	20240626	192400	3799424840	9830	9830	9830	9830	0
52	20240626	192300	3799424840	9830	9830	9830	9830	0
53	20240626	192200	3799424840	9830	9830	9830	9830	0
54	20240626	192100	3799424840	9830	9830	9830	9830	0
55	20240626	192000	3799424840	9830	9830	9830	9830	0
56	20240626	191900	3799424840	9830	9830	9830	9830	0
57	20240626	191800	3799424840	9830	9830	9830	9830	0
58	20240626	191700	3799424840	9830	9830	9830	9830	0
59	20240626	191600	3799424840	9830	9830	9830	9830	0
60	20240626	191500	3799424840	9830	9830	9830	9830	0
61	20240626	191400	3799424840	9830	9830	9830	9830	0
62	20240626	191300	3799424840	9830	9830	9830	9830	4721
63	20240626	191200	3799424840	9830	9830	9830	9830	0
64	20240626	191100	3799424840	9830	9830	9830	9830	0
65	20240626	191000	3799424840	9830	9830	9830	9830	0
66	20240626	190900	3799424840	9830	9830	9830	9830	0
67	20240626	190800	3799424840	9830	9830	9830	9830	0
68	20240626	190700	3799424840	9830	9830	9830	9830	0
69	20240626	190600	3799424840	9830	9830	9830	9830	0
70	20240626	190500	3799424840	9830	9830	9830	9830	0
71	20240626	190400	3799424840	9830	9830	9830	9830	0
72	20240626	190300	3799424840	9830	9830	9830	9830	0
73	20240626	190200	3799424840	9830	9830	9830	9830	0
74	20240626	190100	3799424840	9830	9830	9830	9830	0
75	20240626	190000	3799424840	9830	9830	9830	9830	0
76	20240626	185900	3799424840	9830	9830	9830	9830	0
77	20240626	185800	3799424840	9830	9830	9830	9830	0
78	20240626	185700	3799424840	9830	9830	9830	9830	0
79	20240626	185600	3799424840	9830	9830	9830	9830	0
80	20240626	185500	3799424840	9830	9830	9830	9830	0
81	20240626	185400	3799424840	9830	9830	9830	9830	0
82	20240626	185300	3799424840	9830	9830	9830	9830	0
83	20240626	185200	3799424840	9830	9830	9830	9830	0
84	20240626	185100	3799424840	9830	9830	9830	9830	0
85	20240626	185000	3799424840	9830	9830	9830	9830	0
86	20240626	184900	3799424840	9830	9830	9830	9830	0
87	20240626	184800	3799424840	9830	9830	9830	9830	0
88	20240626	184700	3799424840	9830	9830	9830	9830	0
89	20240626	184600	3799424840	9830	9830	9830	9830	0
90	20240626	184500	3799424840	9830	9830	9830	9830	0
91	20240626	184400	3799424840	9830	9830	9830	9830	0
92	20240626	184300	3799424840	9830	9830	9830	9830	4721
93	20240626	184200	3799424840	9830	9830	9830	9830	0
94	20240626	184100	3799424840	9830	9830	9830	9830	0
95	20240626	184000	3799424840	9830	9830	9830	9830	0
96	20240626	183900	3799424840	9830	9830	9830	9830	0
97	20240626	183800	3799424840	9830	9830	9830	9830	0
98	20240626	183700	3799424840	9830	9830	9830	9830	0
99	20240626	183600	3799424840	9830	9830	9830	9830	0
100	20240626	183500	3799424840	9830	9830	9830	9830	0
101	20240626	183400	3799424840	9830	9830	9830	9830	0
102	20240626	183300	3799424840	9830	9830	9830	9830	0
103	20240626	183200	3799424840	9830	9830	9830	9830	0
104	20240626	183100	3799424840	9830	9830	9830	9830	0
105	20240626	183000	3799424840	9830	9830	9830	9830	0
106	20240626	182900	3799424840	9830	9830	9830	9830	0
107	20240626	182800	3799424840	9830	9830	9830	9830	0
108	20240626	182700	3799424840	9830	9830	9830	9830	0
109	20240626	182600	3799424840	9830	9830	9830	9830	0
110	20240626	182500	3799424840	9830	9830	9830	9830	0
111	20240626	182400	3799424840	9830	9830	9830	9830	0
112	20240626	182300	3799424840	9830	9830	9830	9830	0
113	20240626	182200	3799424840	9830	9830	9830	9830	0
114	20240626	182100	3799424840	9830	9830	9830	9830	0
115	20240626	182000	3799424840	9830	9830	9830	9830	0
116	20240626	181900	3799424840	9830	9830	9830	9830	0
117	20240626	181800	3799424840	9830	9830	9830	9830	0
118	20240626	181700	3799424840	9830	9830	9830	9830	0
119	20240626	181600	3799424840	9830	9830	9830	9830	0
120	20240626	181500	3799424840	9830	9830	9830	9830	0
121	20240626	181400	3799424840	9830	9830	9830	9830	0
122	20240626	181300	3799424840	9830	9830	9830	9830	4721
123	20240626	181200	3799424840	9830	9830	9830	9830	0
124	20240626	181100	3799424840	9830	9830	9830	9830	0
125	20240626	181000	3799424840	9830	9830	9830	9830	0
126	20240626	180900	3799424840	9830	9830	9830	9830	0
127	20240626	180800	3799424840	9830	9830	9830	9830	0
128	20240626	180700	3799424840	9830	9830	9830	9830	0
129	20240626	180600	3799424840	9830	9830	9830	9830	0
130	20240626	180500	3799424840	9830	9830	9830	9830	0
131	20240626	180400	3799424840	9830	9830	9830	9830	0
132	20240626	180300	3799424840	9830	9830	9830	9830	0
133	20240626	180200	3799424840	9830	9830	9830	9830	0
134	20240626	180100	3799424840	9830	9830	9830	9830	0
135	20240626	180000	3799424840	9830	9830	9830	9830	0
136	20240626	175900	3799424840	9830	9830	9830	9830	0
137	20240626	175800	3799424840	9830	9830	9830	9830	0
138	20240626	175700	3799424840	9830	9830	9830	9830	0
139	20240626	175600	3799424840	9830	9830	9830	9830	0
140	20240626	175500	3799424840	9830	9830	9830	9830	0
141	20240626	175400	3799424840	9830	9830	9830	9830	0
142	20240626	175300	3799424840	9830	9830	9830	9830	0
143	20240626	175200	3799424840	9830	9830	9830	9830	0
144	20240626	175100	3799424840	9830	9830	9830	9830	0
145	20240626	175000	3799424840	9830	9830	9830	9830	0
146	20240626	174900	3799424840	9830	9830	9830	9830	0
147	20240626	174800	3799424840	9830	9830	9830	9830	0
148	20240626	174700	3799424840	9830	9830	9830	9830	0
149	20240626	174600	3799424840	9830	9830	9830	9830	0
150	20240626	174500	3799424840	9830	9830	9830	9830	0
151	20240626	174400	3799424840	9830	9830	9830	9830	0
152	20240626	174300	3799424840	9830	9830	9830	9830	4721
153	20240626	174200	3799424840	9830	9830	9830	9830	0
154	20240626	174100	3799424840	9830	9830	9830	9830	0
155	20240626	174000	3799424840	9830	9830	9830	9830	0
156	20240626	173900	3799424840	9830	9830	9830	9830	0
157	20240626	173800	3799424840	9830	9830	9830	9830	0
158	20240626	173700	3799424840	9830	9830	9830	9830	0
159	20240626	173600	3799424840	9830	9830	9830	9830	0
160	20240626	173500	3799424840	9830	9830	9830	9830	0
161	20240626	173400	3799424840	9830	9830	9830	9830	0
162	20240626	173300	3799424840	9830	9830	9830	9830	0
163	20240626	173200	3799424840	9830	9830	9830	9830	0
164	20240626	173100	3799424840	9830	9830	9830	9830	0
165	20240626	173000	3799424840	9830	9830	9830	9830	0
166	20240626	172900	3799424840	9830	9830	9830	9830	0
167	20240626	172800	3799424840	9830	9830	9830	9830	0
168	20240626	172700	3799424840	9830	9830	9830	9830	0
169	20240626	172600	3799424840	9830	9830	9830	9830	0
170	20240626	172500	3799424840	9830	9830	9830	9830	0
171	20240626	172400	3799424840	9830	9830	9830	9830	0
172	20240626	172300	3799424840	9830	9830	9830	9830	0
173	20240626	172200	3799424840	9830	9830	9830	9830	0
174	20240626	172100	3799424840	9830	9830	9830	9830	0
175	20240626	172000	3799424840	9830	9830	9830	9830	0
176	20240626	171900	3799424840	9830	9830	9830	9830	0
177	20240626	171800	3799424840	9830	9830	9830	9830	0
178	20240626	171700	3799424840	9830	9830	9830	9830	0
179	20240626	171600	3799424840	9830	9830	9830	9830	0
180	20240626	171500	3799424840	9830	9830	9830	9830	0
181	20240626	171400	3799424840	9830	9830	9830	9830	0
182	20240626	171300	3799424840	9830	9830	9830	9830	4721
183	20240626	171200	3799424840	9830	9830	9830	9830	0
184	20240626	171100	3799424840	9830	9830	9830	9830	0
185	20240626	171000	3799424840	9830	9830	9830	9830	0
186	20240626	170900	3799424840	9830	9830	9830	9830	0
187	20240626	170800	3799424840	9830	9830	9830	9830	0
188	20240626	170700	3799424840	9830	9830	9830	9830	0
189	20240626	170600	3799424840	9830	9830	9830	9830	0
190	20240626	170500	3799424840	9830	9830	9830	9830	0
191	20240626	170400	3799424840	9830	9830	9830	9830	0
192	20240626	170300	3799424840	9830	9830	9830	9830	0
193	20240626	170200	3799424840	9830	9830	9830	9830	0
194	20240626	170100	3799424840	9830	9830	9830	9830	0
195	20240626	170000	3799424840	9830	9830	9830	9830	0
196	20240626	165900	3799424840	9830	9830	9830	9830	0
197	20240626	165800	3799424840	9830	9830	9830	9830	0
198	20240626	165700	3799424840	9830	9830	9830	9830	0
199	20240626	165600	3799424840	9830	9830	9830	9830	0
200	20240626	165500	3799424840	9830	9830	9830	9830	0
201	20240626	165400	3799424840	9830	9830	9830	9830	0
202	20240626	165300	3799424840	9830	9830	9830	9830	0
203	20240626	165200	3799424840	9830	9830	9830	9830	0
204	20240626	165100	3799424840	9830	9830	9830	9830	0
205	20240626	165000	3799424840	9830	9830	9830	9830	0
206	20240626	164900	3799424840	9830	9830	9830	9830	0
207	20240626	164800	3799424840	9830	9830	9830	9830	0
208	20240626	164700	3799424840	9830	9830	9830	9830	0
209	20240626	164600	3799424840	9830	9830	9830	9830	0
210	20240626	164500	3799424840	9830	9830	9830	9830	0
211	20240626	164400	3799424840	9830	9830	9830	9830	0
212	20240626	164300	3799424840	9830	9830	9830	9830	4721
213	20240626	164200	3799424840	9830	9830	9830	9830	0
214	20240626	164100	3799424840	9830	9830	9830	9830	0
215	20240626	164000	3799424840	9830	9830	9830	9830	0
216	20240626	163900	3799424840	9830	9830	9830	9830	0
217	20240626	163800	3799424840	9830	9830	9830	9830	0
218	20240626	163700	3799424840	9830	9830	9830	9830	0
219	20240626	163600	3799424840	9830	9830	9830	9830	0
220	20240626	163500	3799424840	9830	9830	9830	9830	0
221	20240626	163400	3799424840	9830	9830	9830	9830	0
222	20240626	163300	3799424840	9830	9830	9830	9830	0
223	20240626	163200	3799424840	9830	9830	9830	9830	0
224	20240626	163100	3799424840	9830	9830	9830	9830	0
225	20240626	163000	3799424840	9830	9830	9830	9830	0
226	20240626	162900	3799424840	9830	9830	9830	9830	0
227	20240626	162800	3799424840	9830	9830	9830	9830	0
228	20240626	162700	3799424840	9830	9830	9830	9830	0
229	20240626	162600	3799424840	9830	9830	9830	9830	0
230	20240626	162500	3799424840	9830	9830	9830	9830	0
231	20240626	162400	3799424840	9830	9830	9830	9830	0
232	20240626	162300	3799424840	9830	9830	9830	9830	0
233	20240626	162200	3799424840	9830	9830	9830	9830	0
234	20240626	162100	3799424840	9830	9830	9830	9830	0
235	20240626	162000	3799424840	9830	9830	9830	9830	0
236	20240626	161900	3799424840	9830	9830	9830	9830	0
237	20240626	161800	3799424840	9830	9830	9830	9830	0
238	20240626	161700	3799424840	9830	9830	9830	9830	0
239	20240626	161600	3799424840	9830	9830	9830	9830	0
240	20240626	161500	3799424840	9830	9830	9830	9830	0
241	20240626	161400	3799424840	9830	9830	9830	9830	0
242	20240626	161300	3799424840	9830	9830	9830	9830	4721
243	20240626	161200	3799424840	9830	9830	9830	9830	0
244	20240626	161100	3799424840	9830	9830	9830	9830	0
245	20240626	161000	3799424840	9830	9830	9830	9830	0
246	20240626	160900	3799424840	9830	9830	9830	9830	0
247	20240626	160800	3799424840	9830	9830	9830	9830	0
248	20240626	160700	3799424840	9830	9830	9830	9830	0
249	20240626	160600	3799424840	9830	9830	9830	9830	0
250	20240626	160500	3799424840	9830	9830	9830	9830	0
251	20240626	160400	3799424840	9830	9830	9830	9830	0
252	20240626	160300	3799424840	9830	9830	9830	9830	0
253	20240626	160200	3799424840	9830	9830	9830	9830	0
254	20240626	160100	3799424840	9830	9830	9830	9830	0
255	20240626	160000	3799424840	9830	9830	9830	9830	0
256	20240626	155900	3799424840	9830	9830	9830	9830	0
257	20240626	155800	3799424840	9830	9830	9830	9830	0
258	20240626	155700	3799424840	9830	9830	9830	9830	0
259	20240626	155600	3799424840	9830	9830	9830	9830	0
260	20240626	155500	3799424840	9830	9830	9830	9830	0
261	20240626	155400	3799424840	9830	9830	9830	9830	0
262	20240626	155300	3799424840	9830	9830	9830	9830	0
263	20240626	155200	3799424840	9830	9830	9830	9830	0
264	20240626	155100	3799424840	9830	9830	9830	9830	0
265	20240626	155000	3799424840	9830	9830	9830	9830	0
266	20240626	154900	3799424840	9830	9830	9830	9830	0
267	20240626	154800	3799424840	9830	9830	9830	9830	0
268	20240626	154700	3799424840	9830	9830	9830	9830	0
269	20240626	154600	3799424840	9830	9830	9830	9830	0
270	20240626	154500	3799424840	9830	9830	9830	9830	0
271	20240626	154400	3799424840	9830	9830	9830	9830	0
272	20240626	154300	3799424840	9830	9830	9830	9830	4721
273	20240626	154200	3799424840	9830	9830	9830	9830	0
274	20240626	154100	3799424840	9830	9830	9830	9830	0
275	20240626	154000	3799424840	9830	9830	9830	9830	0
276	20240626	153900	3799424840	9830	9830	9830	9830	0
277	20240626	153800	3799424840	9830	9830	9830	9830	0
278	20240626	153700	3799424840	9830	9830	9830	9830	0
279	20240626	153600	3799424840	9830	9830	9830	9830	0
280	20240626	153500	3799424840	9830	9830	9830	9830	0
281	20240626	153400	3799424840	9830	9830	9830	9830	0
282	20240626	153300	3799424840	9830	9830	9830	9830	0
283	20240626	153200	3799424840	9830	9830	9830	9830	0
284	20240626	153100	3799424840	9830	9830	9830	9830	0
285	20240626	153000	3799424840	9830	9830	9830	9830	4721
286	20240626	152900	3753017410	9870	9870	9870	9870	0
287	20240626	152800	3753017410	9870	9870	9870	9870	0
288	20240626	152700	3753017410	9870	9870	9870	9870	0
289	20240626	152600	3753017410	9870	9870	9870	9870	0
290	20240626	152500	3753017410	9870	9870	9870	9870	0
291	20240626	152400	3753017410	9870	9870	9870	9870	0
292	20240626	152300	3753017410	9870	9870	9870	9870	0
293	20240626	152200	3753017410	9870	9870	9870	9870	0
294	20240626	152100	3753017410	9870	9870	9870	9870	0
295	20240626	152000	3753017410	9870	9870	9870	9870	0
296	20240626	151900	3753017410	9870	9870	9880	9860	1892
297	20240626	151800	3734361440	9880	9860	9880	9860	800
298	20240626	151700	3726467760	9840	9840	9840	9830	934
299	20240626	151600	3717282340	9840	9850	9850	9830	289
300	20240626	151500	3714439860	9830	9840	9840	9820	1285
301	20240626	151400	3701810740	9820	9830	9830	9820	498
302	20240626	151300	3696920280	9820	9850	9850	9820	3405
303	20240626	151200	3663473830	9840	9850	9850	9840	2173
304	20240626	151100	3642090480	9850	9860	9880	9850	1158
305	20240626	151000	3630683430	9850	9870	9880	9850	225
306	20240626	150900	3628465070	9870	9890	9900	9870	450
307	20240626	150800	3624014460	9870	9850	9870	9850	361
308	20240626	150700	3620452190	9850	9850	9850	9850	601
309	20240626	150600	3614532340	9840	9840	9840	9840	200
310	20240626	150500	3612564340	9840	9870	9870	9840	1313
311	20240626	150400	3599637790	9850	9830	9870	9830	1557
312	20240626	150300	3584300620	9830	9840	9840	9830	1343
313	20240626	150200	3571087600	9830	9840	9840	9830	3633
314	20240626	150100	3535342870	9840	9860	9860	9840	675
315	20240626	150000	3528696450	9860	9850	9860	9850	1932
316	20240626	145900	3509665820	9850	9860	9860	9840	3893
317	20240626	145800	3471320280	9860	9860	9860	9850	254
318	20240626	145700	3468816270	9860	9850	9860	9850	99
319	20240626	145600	3467840320	9850	9870	9870	9850	4903
320	20240626	145500	3419484310	9900	9870	9900	9870	248
321	20240626	145400	3417036220	9870	9870	9870	9870	82
322	20240626	145300	3416226880	9870	9870	9870	9860	1690
323	20240626	145200	3399546670	9900	9900	9900	9900	0
324	20240626	145100	3399546670	9900	9870	9900	9870	879
325	20240626	145000	3390868600	9870	9880	9880	9870	1068
326	20240626	144900	3380317460	9880	9860	9880	9860	118
327	20240626	144800	3379153730	9860	9860	9860	9860	507
328	20240626	144700	3374154710	9860	9890	9910	9860	4443
329	20240626	144600	3330296340	9890	9900	9900	9890	3151
330	20240626	144500	3299113750	9910	9930	9940	9910	1941
331	20240626	144400	3279836250	9910	9910	9950	9910	542
332	20240626	144300	3274464990	9900	9940	9940	9900	3903
333	20240626	144200	3235742790	9940	9950	9990	9940	1749
334	20240626	144100	3218347210	9960	9970	10010	9960	2901
335	20240626	144000	3189378720	9970	9940	9970	9940	2879
336	20240626	143900	3160729190	9940	9930	9940	9930	1190
337	20240626	143800	3148911580	9920	9910	9930	9910	3256
338	20240626	143700	3116632460	9900	9910	9910	9900	490
339	20240626	143600	3111778060	9910	9900	9920	9900	2796
340	20240626	143500	3084092130	9900	9900	9900	9900	105
341	20240626	143400	3083052630	9890	9860	9890	9860	3920
342	20240626	143300	3044322250	9870	9860	9870	9860	108
343	20240626	143200	3043257340	9860	9860	9860	9860	37
344	20240626	143100	3042892520	9860	9860	9860	9860	50
345	20240626	143000	3042399520	9870	9870	9870	9870	46
346	20240626	142900	3041945500	9870	9870	9870	9870	7
347	20240626	142800	3041876410	9870	9860	9870	9860	204
348	20240626	142700	3039864940	9860	9860	9860	9860	600
349	20240626	142600	3033948940	9860	9870	9870	9860	70
350	20240626	142500	3033258240	9880	9860	9880	9860	228
351	20240626	142400	3031005640	9850	9860	9880	9850	487
352	20240626	142300	3026198790	9850	9850	9850	9850	684
353	20240626	142200	3019461390	9850	9850	9850	9850	5
354	20240626	142100	3019412140	9850	9850	9850	9850	0
355	20240626	142000	3019412140	9850	9850	9860	9850	2851
356	20240626	141900	2991301460	9850	9860	9860	9850	27
357	20240626	141800	2991035440	9850	9840	9850	9840	711
358	20240626	141700	2984033370	9840	9840	9840	9830	291
359	20240626	141600	2981170010	9840	9840	9840	9840	36
360	20240626	141500	2980815770	9830	9830	9830	9830	227
361	20240626	141400	2978584360	9840	9840	9840	9840	202
362	20240626	141300	2976596680	9830	9830	9830	9830	378
363	20240626	141200	2972880940	9830	9830	9830	9830	50
364	20240626	141100	2972389440	9830	9830	9830	9830	479
365	20240626	141000	2967680870	9840	9830	9840	9830	120
366	20240626	140900	2966501250	9830	9840	9840	9830	61
367	20240626	140800	2965901490	9840	9840	9840	9840	3
368	20240626	140700	2965871970	9840	9840	9850	9840	242
369	20240626	140600	2963490680	9840	9830	9840	9830	392
370	20240626	140500	2959633720	9830	9830	9830	9830	502
371	20240626	140400	2954699060	9810	9810	9810	9810	0
372	20240626	140300	2954699060	9810	9820	9830	9810	3458
373	20240626	140200	2920727880	9820	9820	9820	9820	399
374	20240626	140100	2916809700	9810	9810	9810	9800	1939
375	20240626	140000	2897791740	9810	9800	9810	9800	142
376	20240626	135900	2896399980	9800	9810	9810	9800	1164
377	20240626	135800	2884986320	9810	9810	9810	9810	55
378	20240626	135700	2884446770	9810	9820	9820	9810	551
379	20240626	135600	2879041410	9810	9800	9810	9800	213
380	20240626	135500	2876952010	9800	9810	9810	9800	176
381	20240626	135400	2875226450	9810	9830	9830	9810	5564
382	20240626	135300	2820633740	9840	9830	9840	9820	444
383	20240626	135200	2816273590	9820	9820	9830	9820	3367
384	20240626	135100	2783209100	9820	9820	9820	9820	1327
385	20240626	135000	2770177960	9830	9820	9830	9820	1973
386	20240626	134900	2750803040	9830	9840	9840	9830	1762
387	20240626	134800	2733476510	9840	9850	9850	9840	442
388	20240626	134700	2729127130	9850	9850	9850	9850	3
389	20240626	134600	2729097580	9830	9850	9850	9830	88
390	20240626	134500	2728232520	9860	9860	9860	9860	40
391	20240626	134400	2727838120	9820	9840	9840	9820	3917
392	20240626	134300	2689309090	9840	9840	9840	9840	30
393	20240626	134200	2689013890	9850	9850	9850	9840	642
394	20240626	134100	2682691190	9840	9840	9840	9840	100
395	20240626	134000	2681707190	9840	9850	9850	9840	652
396	20240626	133900	2675289750	9850	9850	9850	9850	100
397	20240626	133800	2674304750	9850	9850	9850	9850	5
398	20240626	133700	2674255500	9850	9850	9850	9850	72
399	20240626	133600	2673546300	9860	9860	9860	9860	7
400	20240626	133500	2673477280	9860	9860	9860	9850	255
401	20240626	133400	2670964110	9860	9860	9860	9860	0
402	20240626	133300	2670964110	9860	9860	9860	9860	1
403	20240626	133200	2670954250	9850	9850	9850	9850	1
404	20240626	133100	2670944400	9860	9860	9860	9860	100
405	20240626	133000	2669958400	9860	9860	9860	9860	124
406	20240626	132900	2668735760	9860	9850	9860	9840	618
407	20240626	132800	2662650170	9850	9850	9850	9840	56
408	20240626	132700	2662099010	9850	9850	9850	9850	203
409	20240626	132600	2660099460	9850	9850	9850	9850	3
410	20240626	132500	2660069910	9840	9840	9840	9840	213
411	20240626	132400	2657973990	9840	9850	9850	9840	47
412	20240626	132300	2657511440	9850	9860	9860	9850	3
413	20240626	132200	2657481870	9840	9840	9840	9840	19
414	20240626	132100	2657294910	9840	9840	9840	9840	100
415	20240626	132000	2656310910	9840	9840	9850	9840	2261
416	20240626	131900	2634061170	9840	9840	9840	9840	1210
417	20240626	131800	2622154770	9840	9840	9840	9840	100
418	20240626	131700	2621170770	9840	9840	9840	9840	505
419	20240626	131600	2616201570	9840	9840	9840	9840	1
420	20240626	131500	2616191730	9860	9860	9860	9860	0
421	20240626	131400	2616191730	9860	9860	9860	9860	0
422	20240626	131300	2616191730	9860	9830	9860	9830	301
423	20240626	131200	2613223900	9860	9850	9860	9820	4168
424	20240626	131100	2572269650	9880	9880	9880	9830	1542
425	20240626	131000	2557108800	9890	9850	9890	9840	72
426	20240626	130900	2556399650	9840	9850	9850	9840	20
427	20240626	130800	2556202840	9830	9850	9850	9830	1271
428	20240626	130700	2543695840	9850	9850	9850	9850	50
429	20240626	130600	2543203340	9850	9860	9860	9850	490
430	20240626	130500	2538376510	9860	9860	9860	9860	50
431	20240626	130400	2537883510	9860	9860	9860	9860	30
432	20240626	130300	2537587710	9860	9860	9860	9850	843
433	20240626	130200	2529279730	9860	9880	9890	9860	3425
434	20240626	130100	2495492790	9890	9890	9890	9890	0
435	20240626	130000	2495492790	9890	9890	9900	9890	131
436	20240626	125900	2494197190	9890	9890	9890	9890	63
437	20240626	125800	2493574120	9890	9890	9890	9890	50
438	20240626	125700	2493079620	9880	9890	9890	9880	325
439	20240626	125600	2489865470	9880	9880	9880	9880	34
440	20240626	125500	2489529550	9890	9890	9890	9890	12
441	20240626	125400	2489410870	9890	9890	9890	9890	236
442	20240626	125300	2487076830	9890	9890	9890	9890	1
443	20240626	125200	2487066940	9890	9890	9890	9890	51
444	20240626	125100	2486562550	9890	9890	9890	9890	329
445	20240626	125000	2483308740	9890	9890	9890	9890	131
446	20240626	124900	2482013150	9890	9880	9890	9880	17
447	20240626	124800	2481845120	9890	9880	9890	9880	452
448	20240626	124700	2477378990	9870	9870	9880	9870	252
449	20240626	124600	2474891730	9870	9870	9870	9870	950
450	20240626	124500	2465515230	9870	9870	9870	9870	50
451	20240626	124400	2465021730	9870	9870	9870	9870	20
452	20240626	124300	2464824330	9860	9860	9860	9860	21
453	20240626	124200	2464617270	9850	9840	9860	9840	463
454	20240626	124100	2460061130	9840	9840	9840	9840	311
455	20240626	124000	2457000890	9830	9840	9840	9830	887
456	20240626	123900	2448274780	9860	9860	9860	9860	20
457	20240626	123800	2448077580	9860	9860	9860	9860	50
458	20240626	123700	2447584580	9870	9860	9870	9860	419
459	20240626	123600	2443449240	9860	9850	9860	9840	1961
460	20240626	123500	2424142170	9850	9850	9850	9850	50
461	20240626	123400	2423649670	9850	9850	9850	9850	88
462	20240626	123300	2422782870	9850	9850	9850	9850	1
463	20240626	123200	2422773020	9840	9840	9840	9840	120
464	20240626	123100	2421592220	9860	9860	9860	9840	334
465	20240626	123000	2418303510	9870	9870	9870	9870	11
466	20240626	122900	2418194940	9870	9870	9870	9870	488
467	20240626	122800	2413378380	9840	9840	9840	9840	91
468	20240626	122700	2412482940	9840	9840	9840	9840	894
469	20240626	122600	2403685980	9880	9840	9880	9840	98
470	20240626	122500	2402721620	9840	9840	9840	9840	673
471	20240626	122400	2396099300	9840	9840	9840	9840	68
472	20240626	122300	2395430180	9840	9850	9850	9840	516
473	20240626	122200	2390350260	9850	9850	9850	9850	0
474	20240626	122100	2390350260	9850	9850	9850	9850	0
475	20240626	122000	2390350260	9850	9880	9880	9850	101
476	20240626	121900	2389352410	9840	9840	9840	9840	0
477	20240626	121800	2389352410	9840	9840	9840	9840	0
478	20240626	121700	2389352410	9840	9840	9840	9840	5
479	20240626	121600	2389303210	9840	9850	9850	9840	132
480	20240626	121500	2388004320	9830	9830	9830	9830	0
481	20240626	121400	2388004320	9830	9830	9830	9830	0
482	20240626	121300	2388004320	9830	9850	9850	9830	1181
483	20240626	121200	2376391840	9870	9880	9880	9870	1304
484	20240626	121100	2363509070	9880	9880	9880	9880	72
485	20240626	121000	2362797710	9880	9880	9880	9880	0
486	20240626	120900	2362797710	9880	9880	9880	9880	18
487	20240626	120800	2362619870	9880	9860	9880	9860	216
488	20240626	120700	2360487430	9860	9860	9860	9860	524
489	20240626	120600	2355320790	9860	9860	9860	9860	534
490	20240626	120500	2350055550	9860	9860	9860	9860	135
491	20240626	120400	2348724450	9850	9850	9850	9850	0
492	20240626	120300	2348724450	9850	9850	9850	9850	50
493	20240626	120200	2348231950	9830	9830	9830	9830	1500
494	20240626	120100	2333486950	9830	9830	9830	9830	60
495	20240626	120000	2332897150	9830	9830	9830	9830	80
496	20240626	115900	2332110750	9830	9830	9830	9830	7
497	20240626	115800	2332041940	9830	9830	9830	9830	0
498	20240626	115700	2332041940	9830	9860	9860	9830	2416
499	20240626	115600	2308259020	9860	9860	9860	9860	275
500	20240626	115500	2305547520	9870	9870	9870	9870	133
501	20240626	115400	2304234810	9880	9880	9880	9880	75
502	20240626	115300	2303493810	9880	9880	9880	9870	188
503	20240626	115200	2301638120	9870	9860	9870	9850	103
504	20240626	115100	2300622820	9840	9840	9840	9840	1
505	20240626	115000	2300612980	9840	9840	9840	9840	544
506	20240626	114900	2295260020	9830	9830	9830	9830	215
507	20240626	114800	2293146570	9840	9840	9840	9840	988
508	20240626	114700	2283424650	9830	9830	9830	9830	243
509	20240626	114600	2281035960	9840	9840	9840	9830	81
510	20240626	114500	2280239420	9840	9870	9870	9840	309
511	20240626	114400	2277195920	9890	9890	9890	9890	10
512	20240626	114300	2277097020	9890	9860	9890	9850	1076
513	20240626	114200	2266473390	9850	9850	9890	9850	519
514	20240626	114100	2261342760	9880	9850	9880	9850	161
515	20240626	114000	2259754830	9850	9850	9850	9850	242
516	20240626	113900	2257371130	9850	9850	9850	9850	183
517	20240626	113800	2255568580	9840	9850	9850	9840	208
518	20240626	113700	2253520810	9850	9850	9850	9850	174
519	20240626	113600	2251806910	9850	9850	9850	9850	20
520	20240626	113500	2251609910	9850	9850	9850	9840	25
521	20240626	113400	2251363880	9840	9840	9840	9840	100
522	20240626	113300	2250379880	9830	9830	9830	9830	0
523	20240626	113200	2250379880	9830	9850	9850	9830	346
524	20240626	113100	2246977330	9850	9850	9850	9850	13
525	20240626	113000	2246849280	9850	9850	9850	9850	45
526	20240626	112900	2246406030	9860	9850	9860	9850	65
527	20240626	112800	2245765140	9850	9850	9850	9850	21
528	20240626	112700	2245558290	9860	9860	9860	9860	226
529	20240626	112600	2243329930	9860	9850	9860	9840	101
530	20240626	112500	2242335850	9840	9840	9840	9840	30
531	20240626	112400	2242040650	9830	9850	9850	9830	102
532	20240626	112300	2241035970	9820	9850	9850	9820	805
533	20240626	112200	2233128920	9850	9830	9850	9810	1003
534	20240626	112100	2223284860	9810	9810	9810	9810	0
535	20240626	112000	2223284860	9810	9850	9850	9810	1010
536	20240626	111900	2213371370	9820	9840	9840	9820	4318
537	20240626	111800	2170911950	9850	9860	9860	9840	3322
538	20240626	111700	2138193910	9880	9870	9880	9860	1958
539	20240626	111600	2118881880	9870	9870	9870	9870	101
540	20240626	111500	2117885010	9870	9880	9880	9870	222
541	20240626	111400	2115693770	9870	9870	9870	9870	0
542	20240626	111300	2115693770	9870	9870	9870	9870	101
543	20240626	111200	2114696900	9870	9870	9890	9870	137
544	20240626	111100	2113344510	9900	9900	9900	9900	0
545	20240626	111000	2113344510	9900	9890	9900	9890	20
546	20240626	110900	2113146520	9900	9870	9900	9870	32
547	20240626	110800	2112830180	9860	9860	9860	9860	0
548	20240626	110700	2112830180	9860	9850	9860	9840	1223
549	20240626	110600	2100790070	9860	9860	9860	9860	30
550	20240626	110500	2100494270	9860	9840	9860	9840	469
551	20240626	110400	2095878160	9840	9860	9860	9840	201
552	20240626	110300	2093899270	9890	9880	9890	9840	2286
553	20240626	110200	2071383470	9870	9870	9870	9870	87
554	20240626	110100	2070524780	9860	9870	9870	9860	57
555	20240626	110000	2069962200	9860	9860	9890	9860	58
556	20240626	105900	2069390020	9860	9860	9860	9860	27
557	20240626	105800	2069123800	9860	9900	9900	9860	712
558	20240626	105700	2062087880	9900	9910	9910	9890	22
559	20240626	105600	2061870160	9920	9880	9920	9880	372
560	20240626	105500	2058194460	9880	9920	9920	9880	193
561	20240626	105400	2056287420	9920	9910	9920	9910	701
562	20240626	105300	2049340500	9900	9900	9900	9900	402
563	20240626	105200	2045360700	9900	9900	9900	9900	0
564	20240626	105100	2045360700	9900	9860	9900	9860	44
565	20240626	105000	2044925700	9860	9860	9880	9850	1537
566	20240626	104900	2029778670	9860	9890	9890	9850	3288
567	20240626	104800	1997318610	9900	9900	9900	9900	884
568	20240626	104700	1988567010	9890	9900	9900	9890	157
569	20240626	104600	1987013370	9890	9910	9910	9890	829
570	20240626	104500	1978800330	9920	9930	9930	9910	850
571	20240626	104400	1970372370	9930	9930	9930	9930	83
572	20240626	104300	1969548180	9940	9950	9950	9920	427
573	20240626	104200	1965304310	9970	9970	9970	9950	392
574	20240626	104100	1961403470	9970	9980	9990	9970	602
575	20240626	104000	1955396530	9990	9990	10000	9980	2443
576	20240626	103900	1930991260	9990	9940	10000	9940	2598
577	20240626	103800	1905070380	9940	9920	9940	9920	402
578	20240626	103700	1901079220	9940	9920	9950	9920	422
579	20240626	103600	1896889510	9910	9900	9910	9900	312
580	20240626	103500	1893799750	9900	9900	9900	9900	832
581	20240626	103400	1885562950	9900	9900	9900	9900	0
582	20240626	103300	1885562950	9900	9900	9900	9900	20
583	20240626	103200	1885364950	9900	9910	9910	9900	119
584	20240626	103100	1884186820	9910	9910	9910	9910	1
585	20240626	103000	1884176910	9900	9900	9900	9880	184
586	20240626	102900	1882356650	9870	9890	9890	9870	397
587	20240626	102800	1878438240	9900	9900	9900	9880	1331
588	20240626	102700	1865287520	9900	9870	9900	9860	198
589	20240626	102600	1863334700	9860	9880	9880	9860	227
590	20240626	102500	1861093820	9890	9880	9900	9880	21
591	20240626	102400	1860886110	9860	9890	9900	9860	4105
592	20240626	102300	1820376420	9880	9880	9890	9880	1403
593	20240626	102200	1806511760	9880	9890	9890	9880	211
594	20240626	102100	1804426800	9880	9890	9900	9880	3374
595	20240626	102000	1771089290	9910	9910	9910	9900	8
596	20240626	101900	1771010030	9910	9910	9910	9910	5
597	20240626	101800	1770960480	9920	9920	9940	9920	2020
598	20240626	101700	1750922050	9920	9930	9930	9890	108
599	20240626	101600	1749853810	9890	9900	9900	9890	339
600	20240626	101500	1746499120	9950	9930	9960	9910	670
601	20240626	101400	1739832790	9910	9910	9910	9910	3
602	20240626	101300	1739803060	9880	9930	9930	9880	267
603	20240626	101200	1737160340	9930	9890	9930	9880	102
604	20240626	101100	1736151920	9890	9920	9920	9890	1399
605	20240626	101000	1722293840	9930	9910	9930	9910	730
606	20240626	100900	1715048100	9910	9920	9930	9910	59
607	20240626	100800	1714463190	9900	9910	9920	9900	235
608	20240626	100700	1712132060	9910	9910	9910	9900	15
609	20240626	100600	1711983430	9930	9880	9930	9870	370
610	20240626	100500	1708326840	9880	9890	9890	9880	162
611	20240626	100400	1706725950	9950	9950	9950	9950	0
612	20240626	100300	1706725950	9950	9880	9950	9880	1003
613	20240626	100200	1696750500	9860	9890	9920	9860	2926
614	20240626	100100	1667783960	9890	9890	9890	9890	197
615	20240626	100000	1665835630	9890	9880	9890	9880	728
616	20240626	095900	1658641880	9880	9890	9890	9880	65
617	20240626	095800	1657999560	9900	9890	9900	9850	1559
618	20240626	095700	1642606790	9900	9900	9900	9870	224
619	20240626	095600	1640395670	9900	9860	9900	9860	774
620	20240626	095500	1632762660	9850	9860	9860	9850	364
621	20240626	095400	1629177130	9850	9870	9870	9850	1550
622	20240626	095300	1613905030	9860	9860	9860	9830	720
623	20240626	095200	1606812880	9860	9870	9940	9860	3708
624	20240626	095100	1570239400	9870	9800	9870	9800	12890
625	20240626	095000	1443466070	9810	9810	9810	9810	1090
626	20240626	094900	1432773170	9810	9800	9810	9800	684
627	20240626	094800	1426069410	9810	9810	9850	9800	581
628	20240626	094700	1420373650	9820	9860	9860	9790	50960
629	20240626	094600	920761600	9860	9860	9860	9850	434
630	20240626	094500	916482390	9860	9880	9880	9860	768
631	20240626	094400	908898900	9880	9850	9880	9840	660
632	20240626	094300	902385130	9840	9870	9870	9830	6204
633	20240626	094200	841302890	9870	9910	9910	9850	9942
634	20240626	094100	743053320	9920	9910	9920	9910	2340
635	20240626	094000	719863050	9910	9930	9930	9910	2100
636	20240626	093900	699021440	9930	9930	9930	9930	41
637	20240626	093800	698614310	9930	9930	9930	9910	1158
638	20240626	093700	687121830	9930	9950	9960	9930	1431
639	20240626	093600	672888680	9990	9970	9990	9940	454
640	20240626	093500	668369400	9970	9990	9990	9970	432
641	20240626	093400	664059080	9990	9990	10000	9990	414
642	20240626	093300	659922720	9990	9990	9990	9990	432
643	20240626	093200	655607040	10000	9970	10000	9970	848
644	20240626	093100	647128730	9960	9940	9960	9940	160
645	20240626	093000	645536030	9940	9940	9940	9930	1582
646	20240626	092900	629811170	9950	9980	9980	9950	441
647	20240626	092800	625411740	9980	10000	10000	9980	835
648	20240626	092700	617072160	10000	10000	10000	10000	1065
649	20240626	092600	606422160	10000	9980	10000	9980	715
650	20240626	092500	599276840	9990	9980	9990	9980	84
651	20240626	092400	598437690	9910	9960	9960	9910	2515
652	20240626	092300	573507070	9960	10000	10000	9960	1853
653	20240626	092200	555012980	9990	10030	10030	9990	1686
654	20240626	092100	538155260	9990	10040	10040	9990	1646
655	20240626	092000	521688290	10040	10050	10050	10010	2118
656	20240626	091900	500448240	10050	10060	10060	10040	177
657	20240626	091800	498669690	10060	10040	10060	10040	1644
658	20240626	091700	482162350	10070	10070	10070	10040	2754
659	20240626	091600	454472060	10070	10070	10090	10040	1736
660	20240626	091500	436986050	10070	10000	10080	9990	3812
661	20240626	091400	398712070	10000	9940	10000	9910	2246
662	20240626	091300	376323630	9910	9930	9940	9910	1505
663	20240626	091200	361370960	9940	9890	9940	9890	1749
664	20240626	091100	344014820	9900	9880	9900	9870	305
665	20240626	091000	340996800	9870	9880	9900	9870	1162
666	20240626	090900	329506200	9880	9860	9880	9850	1171
667	20240626	090800	317959210	9860	9920	9920	9850	4552
668	20240626	090700	273096050	9920	9900	9950	9850	8383
669	20240626	090600	190321830	9900	9900	9920	9890	1454
670	20240626	090500	175933900	9890	9960	9960	9890	8074
671	20240626	090400	95854930	9980	9950	9980	9950	1529
672	20240626	090300	80615090	9950	9930	9960	9930	1083
673	20240626	090200	69838550	9950	9930	9950	9920	1683
674	20240626	090100	53127910	9930	9950	9970	9930	2147
675	20240626	090000	31767070	9940	9930	9980	9920	3198