KissMeData/082740/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195600	51464812610	15820	15820	15820	15820	24465
3	20240625	195500	51464812610	15820	15820	15820	15820	0
4	20240625	195400	51464812610	15820	15820	15820	15820	0
5	20240625	195300	51464812610	15820	15820	15820	15820	0
6	20240625	195200	51464812610	15820	15820	15820	15820	0
7	20240625	195100	51464812610	15820	15820	15820	15820	0
8	20240625	195000	51464812610	15820	15820	15820	15820	0
9	20240625	194900	51464812610	15820	15820	15820	15820	0
10	20240625	194800	51464812610	15820	15820	15820	15820	0
11	20240625	194700	51464812610	15820	15820	15820	15820	0
12	20240625	194600	51464812610	15820	15820	15820	15820	0
13	20240625	194500	51464812610	15820	15820	15820	15820	0
14	20240625	194400	51464812610	15820	15820	15820	15820	0
15	20240625	194300	51464812610	15820	15820	15820	15820	0
16	20240625	194200	51464812610	15820	15820	15820	15820	0
17	20240625	194100	51464812610	15820	15820	15820	15820	0
18	20240625	194000	51464812610	15820	15820	15820	15820	0
19	20240625	193900	51464812610	15820	15820	15820	15820	0
20	20240625	193800	51464812610	15820	15820	15820	15820	0
21	20240625	193700	51464812610	15820	15820	15820	15820	0
22	20240625	193600	51464812610	15820	15820	15820	15820	0
23	20240625	193500	51464812610	15820	15820	15820	15820	0
24	20240625	193400	51464812610	15820	15820	15820	15820	0
25	20240625	193300	51464812610	15820	15820	15820	15820	0
26	20240625	193200	51464812610	15820	15820	15820	15820	0
27	20240625	193100	51464812610	15820	15820	15820	15820	0
28	20240625	193000	51464812610	15820	15820	15820	15820	0
29	20240625	192900	51464812610	15820	15820	15820	15820	0
30	20240625	192800	51464812610	15820	15820	15820	15820	0
31	20240625	192700	51464812610	15820	15820	15820	15820	0
32	20240625	192600	51464812610	15820	15820	15820	15820	24465
33	20240625	192500	51464812610	15820	15820	15820	15820	0
34	20240625	192400	51464812610	15820	15820	15820	15820	0
35	20240625	192300	51464812610	15820	15820	15820	15820	0
36	20240625	192200	51464812610	15820	15820	15820	15820	0
37	20240625	192100	51464812610	15820	15820	15820	15820	0
38	20240625	192000	51464812610	15820	15820	15820	15820	0
39	20240625	191900	51464812610	15820	15820	15820	15820	0
40	20240625	191800	51464812610	15820	15820	15820	15820	0
41	20240625	191700	51464812610	15820	15820	15820	15820	0
42	20240625	191600	51464812610	15820	15820	15820	15820	0
43	20240625	191500	51464812610	15820	15820	15820	15820	0
44	20240625	191400	51464812610	15820	15820	15820	15820	0
45	20240625	191300	51464812610	15820	15820	15820	15820	0
46	20240625	191200	51464812610	15820	15820	15820	15820	0
47	20240625	191100	51464812610	15820	15820	15820	15820	0
48	20240625	191000	51464812610	15820	15820	15820	15820	0
49	20240625	190900	51464812610	15820	15820	15820	15820	0
50	20240625	190800	51464812610	15820	15820	15820	15820	0
51	20240625	190700	51464812610	15820	15820	15820	15820	0
52	20240625	190600	51464812610	15820	15820	15820	15820	0
53	20240625	190500	51464812610	15820	15820	15820	15820	0
54	20240625	190400	51464812610	15820	15820	15820	15820	0
55	20240625	190300	51464812610	15820	15820	15820	15820	0
56	20240625	190200	51464812610	15820	15820	15820	15820	0
57	20240625	190100	51464812610	15820	15820	15820	15820	0
58	20240625	190000	51464812610	15820	15820	15820	15820	0
59	20240625	185900	51464812610	15820	15820	15820	15820	0
60	20240625	185800	51464812610	15820	15820	15820	15820	0
61	20240625	185700	51464812610	15820	15820	15820	15820	0
62	20240625	185600	51464812610	15820	15820	15820	15820	24465
63	20240625	185500	51464812610	15820	15820	15820	15820	0
64	20240625	185400	51464812610	15820	15820	15820	15820	0
65	20240625	185300	51464812610	15820	15820	15820	15820	0
66	20240625	185200	51464812610	15820	15820	15820	15820	0
67	20240625	185100	51464812610	15820	15820	15820	15820	0
68	20240625	185000	51464812610	15820	15820	15820	15820	0
69	20240625	184900	51464812610	15820	15820	15820	15820	0
70	20240625	184800	51464812610	15820	15820	15820	15820	0
71	20240625	184700	51464812610	15820	15820	15820	15820	0
72	20240625	184600	51464812610	15820	15820	15820	15820	0
73	20240625	184500	51464812610	15820	15820	15820	15820	0
74	20240625	184400	51464812610	15820	15820	15820	15820	0
75	20240625	184300	51464812610	15820	15820	15820	15820	0
76	20240625	184200	51464812610	15820	15820	15820	15820	0
77	20240625	184100	51464812610	15820	15820	15820	15820	0
78	20240625	184000	51464812610	15820	15820	15820	15820	0
79	20240625	183900	51464812610	15820	15820	15820	15820	0
80	20240625	183800	51464812610	15820	15820	15820	15820	0
81	20240625	183700	51464812610	15820	15820	15820	15820	0
82	20240625	183600	51464812610	15820	15820	15820	15820	0
83	20240625	183500	51464812610	15820	15820	15820	15820	0
84	20240625	183400	51464812610	15820	15820	15820	15820	0
85	20240625	183300	51464812610	15820	15820	15820	15820	0
86	20240625	183200	51464812610	15820	15820	15820	15820	0
87	20240625	183100	51464812610	15820	15820	15820	15820	0
88	20240625	183000	51464812610	15820	15820	15820	15820	0
89	20240625	182900	51464812610	15820	15820	15820	15820	0
90	20240625	182800	51464812610	15820	15820	15820	15820	0
91	20240625	182700	51464812610	15820	15820	15820	15820	0
92	20240625	182600	51464812610	15820	15820	15820	15820	24465
93	20240625	182500	51464812610	15820	15820	15820	15820	0
94	20240625	182400	51464812610	15820	15820	15820	15820	0
95	20240625	182300	51464812610	15820	15820	15820	15820	0
96	20240625	182200	51464812610	15820	15820	15820	15820	0
97	20240625	182100	51464812610	15820	15820	15820	15820	0
98	20240625	182000	51464812610	15820	15820	15820	15820	0
99	20240625	181900	51464812610	15820	15820	15820	15820	0
100	20240625	181800	51464812610	15820	15820	15820	15820	0
101	20240625	181700	51464812610	15820	15820	15820	15820	0
102	20240625	181600	51464812610	15820	15820	15820	15820	0
103	20240625	181500	51464812610	15820	15820	15820	15820	0
104	20240625	181400	51464812610	15820	15820	15820	15820	0
105	20240625	181300	51464812610	15820	15820	15820	15820	0
106	20240625	181200	51464812610	15820	15820	15820	15820	0
107	20240625	181100	51464812610	15820	15820	15820	15820	0
108	20240625	181000	51464812610	15820	15820	15820	15820	0
109	20240625	180900	51464812610	15820	15820	15820	15820	0
110	20240625	180800	51464812610	15820	15820	15820	15820	0
111	20240625	180700	51464812610	15820	15820	15820	15820	0
112	20240625	180600	51464812610	15820	15820	15820	15820	0
113	20240625	180500	51464812610	15820	15820	15820	15820	0
114	20240625	180400	51464812610	15820	15820	15820	15820	0
115	20240625	180300	51464812610	15820	15820	15820	15820	0
116	20240625	180200	51464812610	15820	15820	15820	15820	0
117	20240625	180100	51464812610	15820	15820	15820	15820	0
118	20240625	180000	51464812610	15820	15820	15820	15820	0
119	20240625	175900	51464812610	15820	15820	15820	15820	0
120	20240625	175800	51464812610	15820	15820	15820	15820	0
121	20240625	175700	51464812610	15820	15820	15820	15820	0
122	20240625	175600	51464812610	15820	15820	15820	15820	24465
123	20240625	175500	51464812610	15820	15820	15820	15820	0
124	20240625	175400	51464812610	15820	15820	15820	15820	0
125	20240625	175300	51464812610	15820	15820	15820	15820	0
126	20240625	175200	51464812610	15820	15820	15820	15820	0
127	20240625	175100	51464812610	15820	15820	15820	15820	0
128	20240625	175000	51464812610	15820	15820	15820	15820	0
129	20240625	174900	51464812610	15820	15820	15820	15820	0
130	20240625	174800	51464812610	15820	15820	15820	15820	0
131	20240625	174700	51464812610	15820	15820	15820	15820	0
132	20240625	174600	51464812610	15820	15820	15820	15820	0
133	20240625	174500	51464812610	15820	15820	15820	15820	0
134	20240625	174400	51464812610	15820	15820	15820	15820	0
135	20240625	174300	51464812610	15820	15820	15820	15820	0
136	20240625	174200	51464812610	15820	15820	15820	15820	0
137	20240625	174100	51464812610	15820	15820	15820	15820	0
138	20240625	174000	51464812610	15820	15820	15820	15820	0
139	20240625	173900	51464812610	15820	15820	15820	15820	0
140	20240625	173800	51464812610	15820	15820	15820	15820	0
141	20240625	173700	51464812610	15820	15820	15820	15820	0
142	20240625	173600	51464812610	15820	15820	15820	15820	0
143	20240625	173500	51464812610	15820	15820	15820	15820	0
144	20240625	173400	51464812610	15820	15820	15820	15820	0
145	20240625	173300	51464812610	15820	15820	15820	15820	0
146	20240625	173200	51464812610	15820	15820	15820	15820	0
147	20240625	173100	51464812610	15820	15820	15820	15820	0
148	20240625	173000	51464812610	15820	15820	15820	15820	0
149	20240625	172900	51464812610	15820	15820	15820	15820	0
150	20240625	172800	51464812610	15820	15820	15820	15820	0
151	20240625	172700	51464812610	15820	15820	15820	15820	0
152	20240625	172600	51464812610	15820	15820	15820	15820	24465
153	20240625	172500	51464812610	15820	15820	15820	15820	0
154	20240625	172400	51464812610	15820	15820	15820	15820	0
155	20240625	172300	51464812610	15820	15820	15820	15820	0
156	20240625	172200	51464812610	15820	15820	15820	15820	0
157	20240625	172100	51464812610	15820	15820	15820	15820	0
158	20240625	172000	51464812610	15820	15820	15820	15820	0
159	20240625	171900	51464812610	15820	15820	15820	15820	0
160	20240625	171800	51464812610	15820	15820	15820	15820	0
161	20240625	171700	51464812610	15820	15820	15820	15820	0
162	20240625	171600	51464812610	15820	15820	15820	15820	0
163	20240625	171500	51464812610	15820	15820	15820	15820	0
164	20240625	171400	51464812610	15820	15820	15820	15820	0
165	20240625	171300	51464812610	15820	15820	15820	15820	0
166	20240625	171200	51464812610	15820	15820	15820	15820	0
167	20240625	171100	51464812610	15820	15820	15820	15820	0
168	20240625	171000	51464812610	15820	15820	15820	15820	0
169	20240625	170900	51464812610	15820	15820	15820	15820	0
170	20240625	170800	51464812610	15820	15820	15820	15820	0
171	20240625	170700	51464812610	15820	15820	15820	15820	0
172	20240625	170600	51464812610	15820	15820	15820	15820	0
173	20240625	170500	51464812610	15820	15820	15820	15820	0
174	20240625	170400	51464812610	15820	15820	15820	15820	0
175	20240625	170300	51464812610	15820	15820	15820	15820	0
176	20240625	170200	51464812610	15820	15820	15820	15820	0
177	20240625	170100	51464812610	15820	15820	15820	15820	0
178	20240625	170000	51464812610	15820	15820	15820	15820	0
179	20240625	165900	51464812610	15820	15820	15820	15820	0
180	20240625	165800	51464812610	15820	15820	15820	15820	0
181	20240625	165700	51464812610	15820	15820	15820	15820	0
182	20240625	165600	51464812610	15820	15820	15820	15820	24465
183	20240625	165500	51464812610	15820	15820	15820	15820	0
184	20240625	165400	51464812610	15820	15820	15820	15820	0
185	20240625	165300	51464812610	15820	15820	15820	15820	0
186	20240625	165200	51464812610	15820	15820	15820	15820	0
187	20240625	165100	51464812610	15820	15820	15820	15820	0
188	20240625	165000	51464812610	15820	15820	15820	15820	0
189	20240625	164900	51464812610	15820	15820	15820	15820	0
190	20240625	164800	51464812610	15820	15820	15820	15820	0
191	20240625	164700	51464812610	15820	15820	15820	15820	0
192	20240625	164600	51464812610	15820	15820	15820	15820	0
193	20240625	164500	51464812610	15820	15820	15820	15820	0
194	20240625	164400	51464812610	15820	15820	15820	15820	0
195	20240625	164300	51464812610	15820	15820	15820	15820	0
196	20240625	164200	51464812610	15820	15820	15820	15820	0
197	20240625	164100	51464812610	15820	15820	15820	15820	0
198	20240625	164000	51464812610	15820	15820	15820	15820	0
199	20240625	163900	51464812610	15820	15820	15820	15820	0
200	20240625	163800	51464812610	15820	15820	15820	15820	0
201	20240625	163700	51464812610	15820	15820	15820	15820	0
202	20240625	163600	51464812610	15820	15820	15820	15820	0
203	20240625	163500	51464812610	15820	15820	15820	15820	0
204	20240625	163400	51464812610	15820	15820	15820	15820	0
205	20240625	163300	51464812610	15820	15820	15820	15820	0
206	20240625	163200	51464812610	15820	15820	15820	15820	0
207	20240625	163100	51464812610	15820	15820	15820	15820	0
208	20240625	163000	51464812610	15820	15820	15820	15820	0
209	20240625	162900	51464812610	15820	15820	15820	15820	0
210	20240625	162800	51464812610	15820	15820	15820	15820	0
211	20240625	162700	51464812610	15820	15820	15820	15820	0
212	20240625	162600	51464812610	15820	15820	15820	15820	24465
213	20240625	162500	51464812610	15820	15820	15820	15820	0
214	20240625	162400	51464812610	15820	15820	15820	15820	0
215	20240625	162300	51464812610	15820	15820	15820	15820	0
216	20240625	162200	51464812610	15820	15820	15820	15820	0
217	20240625	162100	51464812610	15820	15820	15820	15820	0
218	20240625	162000	51464812610	15820	15820	15820	15820	0
219	20240625	161900	51464812610	15820	15820	15820	15820	0
220	20240625	161800	51464812610	15820	15820	15820	15820	0
221	20240625	161700	51464812610	15820	15820	15820	15820	0
222	20240625	161600	51464812610	15820	15820	15820	15820	0
223	20240625	161500	51464812610	15820	15820	15820	15820	0
224	20240625	161400	51464812610	15820	15820	15820	15820	0
225	20240625	161300	51464812610	15820	15820	15820	15820	0
226	20240625	161200	51464812610	15820	15820	15820	15820	0
227	20240625	161100	51464812610	15820	15820	15820	15820	0
228	20240625	161000	51464812610	15820	15820	15820	15820	0
229	20240625	160900	51464812610	15820	15820	15820	15820	0
230	20240625	160800	51464812610	15820	15820	15820	15820	0
231	20240625	160700	51464812610	15820	15820	15820	15820	0
232	20240625	160600	51464812610	15820	15820	15820	15820	0
233	20240625	160500	51464812610	15820	15820	15820	15820	0
234	20240625	160400	51464812610	15820	15820	15820	15820	0
235	20240625	160300	51464812610	15820	15820	15820	15820	0
236	20240625	160200	51464812610	15820	15820	15820	15820	0
237	20240625	160100	51464812610	15820	15820	15820	15820	0
238	20240625	160000	51464812610	15820	15820	15820	15820	0
239	20240625	155900	51464812610	15820	15820	15820	15820	0
240	20240625	155800	51464812610	15820	15820	15820	15820	0
241	20240625	155700	51464812610	15820	15820	15820	15820	0
242	20240625	155600	51464812610	15820	15820	15820	15820	24465
243	20240625	155500	51464812610	15820	15820	15820	15820	0
244	20240625	155400	51464812610	15820	15820	15820	15820	0
245	20240625	155300	51464812610	15820	15820	15820	15820	0
246	20240625	155200	51464812610	15820	15820	15820	15820	0
247	20240625	155100	51464812610	15820	15820	15820	15820	0
248	20240625	155000	51464812610	15820	15820	15820	15820	0
249	20240625	154900	51464812610	15820	15820	15820	15820	0
250	20240625	154800	51464812610	15820	15820	15820	15820	0
251	20240625	154700	51464812610	15820	15820	15820	15820	0
252	20240625	154600	51464812610	15820	15820	15820	15820	0
253	20240625	154500	51464812610	15820	15820	15820	15820	0
254	20240625	154400	51464812610	15820	15820	15820	15820	0
255	20240625	154300	51464812610	15820	15820	15820	15820	0
256	20240625	154200	51464812610	15820	15820	15820	15820	0
257	20240625	154100	51464812610	15820	15820	15820	15820	0
258	20240625	154000	51464812610	15820	15820	15820	15820	0
259	20240625	153900	51464812610	15820	15820	15820	15820	0
260	20240625	153800	51464812610	15820	15820	15820	15820	0
261	20240625	153700	51464812610	15820	15820	15820	15820	0
262	20240625	153600	51464812610	15820	15820	15820	15820	0
263	20240625	153500	51464812610	15820	15820	15820	15820	0
264	20240625	153400	51464812610	15820	15820	15820	15820	0
265	20240625	153300	51464812610	15820	15820	15820	15820	0
266	20240625	153200	51464812610	15820	15820	15820	15820	0
267	20240625	153100	51464812610	15820	15820	15820	15820	0
268	20240625	153000	51464812610	15820	15820	15820	15820	24465
269	20240625	152900	51077776310	15840	15840	15840	15840	0
270	20240625	152800	51077776310	15840	15840	15840	15840	0
271	20240625	152700	51077776310	15840	15840	15840	15840	0
272	20240625	152600	51077776310	15840	15840	15840	15840	0
273	20240625	152500	51077776310	15840	15840	15840	15840	0
274	20240625	152400	51077776310	15840	15840	15840	15840	0
275	20240625	152300	51077776310	15840	15840	15840	15840	0
276	20240625	152200	51077776310	15840	15840	15840	15840	0
277	20240625	152100	51077776310	15840	15840	15840	15840	0
278	20240625	152000	51077776310	15840	15840	15840	15840	0
279	20240625	151900	51077776310	15840	15810	15840	15750	3921
280	20240625	151800	51015773560	15830	15830	15840	15750	8531
281	20240625	151700	50880939280	15820	15840	15850	15820	5553
282	20240625	151600	50793031720	15840	15890	15890	15830	8730
283	20240625	151500	50654647600	15870	15870	15890	15850	2133
284	20240625	151400	50620786660	15860	15870	15880	15850	5210
285	20240625	151300	50538167590	15860	15830	15870	15810	3773
286	20240625	151200	50478378110	15830	15830	15830	15810	3515
287	20240625	151100	50422755270	15830	15810	15830	15800	1210
288	20240625	151000	50403621660	15810	15860	15860	15810	4560
289	20240625	150900	50331447460	15860	15840	15860	15830	1801
290	20240625	150800	50302913480	15850	15820	15860	15820	1967
291	20240625	150700	50271776490	15840	15820	15850	15810	2593
292	20240625	150600	50230726960	15810	15860	15860	15810	1674
293	20240625	150500	50204234450	15870	15800	15870	15790	2719
294	20240625	150400	50161167870	15790	15810	15820	15790	12477
295	20240625	150300	49964093610	15810	15890	15890	15800	5723
296	20240625	150200	49873442170	15880	15860	15880	15830	5517
297	20240625	150100	49785938650	15870	15870	15870	15840	4102
298	20240625	150000	49720907220	15860	15880	15900	15850	4516
299	20240625	145900	49649239350	15880	15860	15900	15860	2953
300	20240625	145800	49602339610	15860	15850	15870	15830	2392
301	20240625	145700	49564430030	15850	15880	15900	15840	11896
302	20240625	145600	49375542160	15880	15840	15880	15840	2539
303	20240625	145500	49335261680	15840	15820	15850	15820	2618
304	20240625	145400	49293808000	15850	15860	15870	15820	5012
305	20240625	145300	49214402720	15860	15820	15870	15810	3592
306	20240625	145200	49157514460	15820	15750	15830	15750	5247
307	20240625	145100	49074660160	15750	15720	15750	15690	3416
308	20240625	145000	49020931000	15730	15600	15730	15600	7168
309	20240625	144900	48908777830	15600	15590	15620	15550	9503
310	20240625	144800	48760588910	15590	15590	15620	15520	4936
311	20240625	144700	48683665260	15590	15600	15630	15500	8311
312	20240625	144600	48554327330	15600	15650	15650	15590	7628
313	20240625	144500	48435238370	15650	15670	15670	15610	6681
314	20240625	144400	48330824790	15660	15660	15680	15640	3219
315	20240625	144300	48280414810	15670	15660	15690	15650	6577
316	20240625	144200	48177400900	15660	15640	15680	15620	5598
317	20240625	144100	48089852840	15650	15660	15660	15600	8726
318	20240625	144000	47953575480	15660	15660	15670	15660	1689
319	20240625	143900	47927119080	15670	15670	15700	15660	5047
320	20240625	143800	47848019170	15670	15670	15680	15630	9300
321	20240625	143700	47702403670	15660	15670	15680	15620	6744
322	20240625	143600	47596884320	15670	15620	15680	15600	13339
323	20240625	143500	47388316550	15630	15690	15690	15630	6606
324	20240625	143400	47284904200	15680	15690	15700	15680	2342
325	20240625	143300	47248159080	15710	15720	15730	15700	7516
326	20240625	143200	47130141710	15740	15710	15740	15710	8230
327	20240625	143100	47000800170	15710	15720	15730	15710	2109
328	20240625	143000	46967656140	15720	15750	15760	15720	3110
329	20240625	142900	46918740610	15750	15720	15750	15720	2892
330	20240625	142800	46873249290	15730	15750	15750	15730	2741
331	20240625	142700	46830112910	15750	15750	15750	15740	373
332	20240625	142600	46824241420	15750	15730	15750	15720	5288
333	20240625	142500	46741032580	15740	15740	15750	15740	531
334	20240625	142400	46732673950	15740	15750	15760	15740	1101
335	20240625	142300	46715336990	15750	15770	15770	15740	1165
336	20240625	142200	46696979610	15770	15780	15780	15760	689
337	20240625	142100	46686114710	15760	15760	15780	15760	1247
338	20240625	142000	46666448920	15760	15760	15800	15750	1969
339	20240625	141900	46635418100	15760	15750	15790	15740	6601
340	20240625	141800	46531330600	15760	15730	15760	15700	9586
341	20240625	141700	46380594850	15720	15750	15770	15720	6888
342	20240625	141600	46272236950	15750	15730	15750	15720	4614
343	20240625	141500	46199631900	15740	15750	15760	15740	3547
344	20240625	141400	46143785330	15750	15770	15780	15750	3509
345	20240625	141300	46088490430	15770	15790	15800	15770	2757
346	20240625	141200	46044982110	15790	15780	15800	15780	514
347	20240625	141100	46036862480	15780	15790	15830	15780	1446
348	20240625	141000	46014021870	15780	15800	15810	15770	1905
349	20240625	140900	45983941890	15800	15820	15840	15800	1408
350	20240625	140800	45961673700	15840	15810	15840	15810	343
351	20240625	140700	45956246530	15810	15790	15820	15770	819
352	20240625	140600	45943313700	15800	15830	15840	15800	1529
353	20240625	140500	45919132770	15830	15790	15840	15770	8000
354	20240625	140400	45792894870	15780	15780	15790	15760	741
355	20240625	140300	45781208570	15750	15750	15790	15740	4047
356	20240625	140200	45717439700	15750	15770	15770	15750	1389
357	20240625	140100	45695555950	15760	15770	15780	15740	1680
358	20240625	140000	45669090180	15780	15760	15780	15740	4434
359	20240625	135900	45599227570	15760	15790	15800	15750	1721
360	20240625	135800	45572087180	15790	15770	15800	15770	3466
361	20240625	135700	45517357390	15770	15760	15780	15730	3203
362	20240625	135600	45466864770	15760	15770	15780	15750	1172
363	20240625	135500	45448389150	15780	15730	15790	15730	4285
364	20240625	135400	45380883950	15730	15760	15760	15720	14524
365	20240625	135300	45152411840	15750	15770	15780	15750	9780
366	20240625	135200	44998296610	15780	15770	15800	15760	4917
367	20240625	135100	44920733800	15760	15830	15840	15760	10644
368	20240625	135000	44752696740	15820	15810	15860	15810	3771
369	20240625	134900	44693059140	15830	15840	15870	15810	1717
370	20240625	134800	44665874110	15840	15830	15890	15830	3660
371	20240625	134700	44607879750	15830	15820	15880	15820	2968
372	20240625	134600	44560887370	15820	15810	15840	15800	2312
373	20240625	134500	44524318080	15800	15830	15830	15800	6779
374	20240625	134400	44417153510	15840	15820	15840	15790	829
375	20240625	134300	44404040240	15810	15830	15850	15790	18680
376	20240625	134200	44108820600	15820	15840	15850	15820	1701
377	20240625	134100	44081905150	15840	15850	15870	15820	4904
378	20240625	134000	44004207350	15850	15870	15880	15850	727
379	20240625	133900	43992671790	15880	15860	15880	15850	2510
380	20240625	133800	43952862760	15860	15880	15880	15850	3445
381	20240625	133700	43898234640	15890	15880	15890	15850	1966
382	20240625	133600	43867022790	15880	15870	15910	15870	771
383	20240625	133500	43854776210	15880	15860	15910	15860	1788
384	20240625	133400	43826380840	15880	15860	15880	15850	1842
385	20240625	133300	43797171260	15860	15830	15880	15830	3285
386	20240625	133200	43745107150	15850	15830	15870	15830	2584
387	20240625	133100	43704188650	15820	15820	15870	15810	2578
388	20240625	133000	43663377790	15820	15830	15850	15810	2174
389	20240625	132900	43628964320	15830	15860	15860	15810	8191
390	20240625	132800	43499272540	15860	15850	15880	15840	1715
391	20240625	132700	43472072040	15850	15870	15880	15840	5667
392	20240625	132600	43382208550	15870	15930	15940	15870	18979
393	20240625	132500	43080366200	15930	15940	15940	15930	1399
394	20240625	132400	43058077900	15930	15940	15950	15930	2860
395	20240625	132300	43012489880	15940	15960	15960	15940	1189
396	20240625	132200	42993525840	15950	15960	15960	15950	541
397	20240625	132100	42984895870	15950	15960	15970	15950	1489
398	20240625	132000	42961139110	15970	15960	15970	15960	1159
399	20240625	131900	42942638150	15970	15970	15980	15960	911
400	20240625	131800	42928091870	15980	15960	15980	15940	1759
401	20240625	131700	42900017690	15960	15980	15980	15950	1154
402	20240625	131600	42881599110	15970	15940	15970	15930	5866
403	20240625	131500	42788039570	15940	15950	15970	15930	2425
404	20240625	131400	42749371450	15960	15930	15970	15930	976
405	20240625	131300	42733808990	15940	15960	15960	15930	5874
406	20240625	131200	42640193060	15960	15950	15960	15950	254
407	20240625	131100	42636141070	15950	15970	15970	15950	1813
408	20240625	131000	42607215000	15980	15950	15980	15950	1093
409	20240625	130900	42589772300	15950	15980	15980	15950	1119
410	20240625	130800	42571907790	15980	15980	16000	15980	960
411	20240625	130700	42556561140	16000	16000	16010	15990	3003
412	20240625	130600	42508511510	15990	16010	16030	15990	2364
413	20240625	130500	42470667830	16010	15960	16020	15950	4868
414	20240625	130400	42392883200	15960	15950	15960	15940	2331
415	20240625	130300	42355703590	15950	15950	15960	15940	1652
416	20240625	130200	42329342460	15950	15950	15960	15940	1432
417	20240625	130100	42306503490	15950	15950	15950	15940	641
418	20240625	130000	42296281210	15950	15950	15960	15950	1563
419	20240625	125900	42271350940	15950	15970	15980	15950	636
420	20240625	125800	42261199540	15960	15940	15980	15930	2779
421	20240625	125700	42216846320	15950	15930	15970	15930	2971
422	20240625	125600	42169452320	15930	15940	15940	15930	669
423	20240625	125500	42158794020	15910	15910	15950	15910	3119
424	20240625	125400	42109093240	15910	15910	15930	15900	2792
425	20240625	125300	42064655140	15910	15910	15920	15900	3295
426	20240625	125200	42012224460	15920	15920	15940	15910	1478
427	20240625	125100	41988692860	15920	15920	15960	15910	845
428	20240625	125000	41975234840	15920	15910	15960	15910	826
429	20240625	124900	41962089800	15900	15930	15930	15900	7384
430	20240625	124800	41844627740	15930	15930	15970	15920	3126
431	20240625	124700	41794822150	15940	15960	15960	15930	1629
432	20240625	124600	41768838980	15970	15970	15970	15950	412
433	20240625	124500	41762260290	15970	15920	15980	15920	3409
434	20240625	124400	41707918250	15920	15940	15940	15920	594
435	20240625	124300	41698458780	15930	15910	15940	15910	1653
436	20240625	124200	41672140510	15910	15920	15930	15910	1900
437	20240625	124100	41641894540	15920	15940	15940	15920	1263
438	20240625	124000	41621768710	15930	15970	15970	15930	2906
439	20240625	123900	41575423490	15960	15970	15980	15960	921
440	20240625	123800	41560718420	15980	15950	16000	15950	951
441	20240625	123700	41545523550	15950	15970	15970	15940	3342
442	20240625	123600	41492198280	15970	16040	16040	15970	4629
443	20240625	123500	41418091170	16040	16020	16050	16010	1119
444	20240625	123400	41400149420	16030	15970	16030	15960	3667
445	20240625	123300	41341466440	15970	15990	16000	15950	1495
446	20240625	123200	41317589070	15980	16020	16020	15980	9215
447	20240625	123100	41170144490	16030	15900	16030	15900	4886
448	20240625	123000	41092214740	15890	15870	15890	15860	1277
449	20240625	122900	41071941420	15870	15880	15900	15850	2547
450	20240625	122800	41031511740	15900	15850	15900	15850	1353
451	20240625	122700	41010022890	15850	15930	15930	15850	5063
452	20240625	122600	40929490740	15930	15830	15930	15820	10531
453	20240625	122500	40762292340	15830	15800	15840	15790	6310
454	20240625	122400	40662500400	15780	15780	15800	15770	4109
455	20240625	122300	40597636120	15780	15800	15810	15770	6592
456	20240625	122200	40493502540	15800	15810	15820	15800	2611
457	20240625	122100	40452241470	15800	15840	15840	15800	8756
458	20240625	122000	40313735120	15840	15870	15870	15830	1710
459	20240625	121900	40286649940	15880	15840	15880	15840	1883
460	20240625	121800	40256806570	15850	15850	15890	15840	1516
461	20240625	121700	40232767890	15880	15810	15880	15810	1477
462	20240625	121600	40209342540	15810	15860	15880	15810	7476
463	20240625	121500	40090962290	15850	15870	15890	15850	5764
464	20240625	121400	39999539760	15870	15900	15900	15870	3961
465	20240625	121300	39936656960	15880	15880	15890	15870	7869
466	20240625	121200	39811746020	15890	15890	15890	15880	3194
467	20240625	121100	39761020480	15890	15880	15920	15880	1899
468	20240625	121000	39730856940	15890	15870	15910	15870	7685
469	20240625	120900	39608840490	15870	15890	15900	15870	3160
470	20240625	120800	39558661020	15900	15870	15950	15870	3537
471	20240625	120700	39502447080	15880	15920	15920	15880	7419
472	20240625	120600	39384479920	15910	15990	15990	15910	10820
473	20240625	120500	39212049820	15990	15950	16040	15950	3041
474	20240625	120400	39163432090	15960	15940	15960	15940	4048
475	20240625	120300	39098876090	15950	15960	15970	15940	3815
476	20240625	120200	39038026080	15960	15980	15990	15950	10865
477	20240625	120100	38864543080	15990	16010	16020	15980	16813
478	20240625	120000	38595509430	16010	16030	16030	16010	2948
479	20240625	115900	38548279780	16030	16040	16040	16030	2276
480	20240625	115800	38511778800	16050	16040	16050	16030	2945
481	20240625	115700	38464546470	16030	16040	16040	16020	3226
482	20240625	115600	38412821760	16040	16050	16060	16040	2237
483	20240625	115500	38376932320	16060	16100	16100	16050	15067
484	20240625	115400	38134819480	16100	16080	16100	16080	1968
485	20240625	115300	38103165500	16080	16080	16090	16080	2413
486	20240625	115200	38064362030	16090	16100	16100	16080	2137
487	20240625	115100	38029975950	16090	16090	16110	16090	575
488	20240625	115000	38020718650	16080	16040	16110	16040	3493
489	20240625	114900	37964620520	16040	16000	16040	16000	3677
490	20240625	114800	37905750310	16000	16020	16040	16000	3518
491	20240625	114700	37849424840	16020	16010	16040	16010	1122
492	20240625	114600	37831442390	16030	16040	16040	16000	8021
493	20240625	114500	37702975710	16040	16060	16070	16020	6404
494	20240625	114400	37600215090	16060	16060	16070	16060	1849
495	20240625	114300	37570513350	16070	16080	16080	16060	620
496	20240625	114200	37560549750	16080	16030	16130	16030	6458
497	20240625	114100	37456831080	16030	16080	16090	16030	8544
498	20240625	114000	37319692970	16080	16110	16110	16060	15217
499	20240625	113900	37075095230	16110	16130	16130	16100	4659
500	20240625	113800	37000038340	16120	16170	16170	16120	3168
501	20240625	113700	36948925980	16170	16140	16170	16130	1430
502	20240625	113600	36925848330	16150	16170	16190	16130	6861
503	20240625	113500	36815008400	16170	16200	16220	16170	1657
504	20240625	113400	36788174570	16200	16180	16200	16170	2379
505	20240625	113300	36749664790	16180	16170	16200	16170	1524
506	20240625	113200	36725007260	16180	16190	16200	16170	2915
507	20240625	113100	36677838130	16170	16150	16190	16140	1407
508	20240625	113000	36655112390	16190	16160	16190	16140	4585
509	20240625	112900	36581054080	16170	16200	16220	16160	3454
510	20240625	112800	36525183610	16210	16220	16240	16170	2661
511	20240625	112700	36482114480	16240	16200	16250	16190	1156
512	20240625	112600	36463388000	16180	16270	16280	16180	6459
513	20240625	112500	36358646530	16270	16230	16290	16220	7005
514	20240625	112400	36244749630	16250	16180	16250	16180	6479
515	20240625	112300	36139632310	16190	16170	16200	16140	5303
516	20240625	112200	36053863340	16170	16110	16170	16090	10399
517	20240625	112100	35886357000	16110	16140	16150	16110	8716
518	20240625	112000	35745803500	16140	16160	16170	16130	8518
519	20240625	111900	35608235480	16180	16170	16180	16150	9709
520	20240625	111800	35451343760	16170	16230	16240	16170	11602
521	20240625	111700	35263456630	16230	16270	16280	16220	7363
522	20240625	111600	35143787240	16280	16270	16300	16260	2855
523	20240625	111500	35097350550	16300	16280	16320	16260	3777
524	20240625	111400	35035901890	16300	16220	16340	16220	7251
525	20240625	111300	34917899220	16210	16340	16340	16200	18431
526	20240625	111200	34618287770	16330	16310	16370	16310	4797
527	20240625	111100	34539884760	16300	16350	16360	16280	9558
528	20240625	111000	34384051650	16320	16400	16400	16320	11403
529	20240625	110900	34197496700	16400	16350	16420	16350	3029
530	20240625	110800	34147844130	16370	16400	16430	16340	9530
531	20240625	110700	33991714750	16400	16450	16460	16400	10119
532	20240625	110600	33825462350	16450	16490	16500	16450	4689
533	20240625	110500	33748234870	16490	16520	16520	16470	5818
534	20240625	110400	33652247990	16520	16560	16560	16510	4068
535	20240625	110300	33585032400	16570	16560	16600	16520	2819
536	20240625	110200	33538336470	16570	16580	16600	16560	3258
537	20240625	110100	33484317460	16580	16520	16600	16510	5275
538	20240625	110000	33396945570	16520	16490	16520	16480	4476
539	20240625	105900	33323064260	16490	16500	16510	16480	3203
540	20240625	105800	33270244700	16510	16530	16540	16510	4607
541	20240625	105700	33194131930	16540	16540	16560	16520	1918
542	20240625	105600	33162400940	16540	16580	16580	16520	4951
543	20240625	105500	33080482080	16590	16580	16610	16550	4039
544	20240625	105400	33013501180	16600	16560	16600	16530	3548
545	20240625	105300	32954764990	16560	16550	16570	16500	4107
546	20240625	105200	32886749350	16550	16480	16570	16470	6808
547	20240625	105100	32774465340	16490	16480	16500	16450	5491
548	20240625	105000	32684034700	16460	16580	16580	16460	25982
549	20240625	104900	32255149090	16580	16580	16600	16520	15214
550	20240625	104800	32003311500	16570	16630	16630	16570	9010
551	20240625	104700	31853763600	16620	16700	16700	16620	6114
552	20240625	104600	31751944930	16690	16770	16770	16670	6111
553	20240625	104500	31649659610	16780	16730	16790	16720	3187
554	20240625	104400	31596245440	16740	16750	16750	16710	2062
555	20240625	104300	31561761410	16750	16790	16800	16730	4561
556	20240625	104200	31485296020	16800	16790	16800	16770	3115
557	20240625	104100	31432993520	16790	16760	16790	16760	4007
558	20240625	104000	31365761540	16770	16770	16790	16750	3101
559	20240625	103900	31313730930	16780	16770	16780	16740	1217
560	20240625	103800	31293328500	16770	16760	16780	16740	2805
561	20240625	103700	31246330710	16760	16790	16800	16750	4853
562	20240625	103600	31164854170	16790	16690	16800	16690	25598
563	20240625	103500	30736498920	16700	16710	16720	16690	1322
564	20240625	103400	30714418320	16710	16740	16740	16700	2831
565	20240625	103300	30667061180	16750	16690	16750	16650	11194
566	20240625	103200	30479909930	16690	16690	16710	16660	3059
567	20240625	103100	30428864210	16690	16670	16690	16640	1517
568	20240625	103000	30403586170	16680	16710	16720	16680	11960
569	20240625	102900	30203818330	16710	16650	16730	16590	8283
570	20240625	102800	30065665040	16660	16630	16680	16620	3108
571	20240625	102700	30013918900	16630	16590	16630	16570	5770
572	20240625	102600	29918112190	16590	16640	16650	16580	21313
573	20240625	102500	29563871070	16640	16690	16710	16640	3115
574	20240625	102400	29511935240	16690	16660	16710	16650	4614
575	20240625	102300	29434952020	16670	16630	16690	16620	7147
576	20240625	102200	29316047870	16650	16640	16660	16570	20985
577	20240625	102100	28967619190	16620	16640	16670	16610	5195
578	20240625	102000	28881201090	16640	16610	16650	16600	6601
579	20240625	101900	28771531380	16600	16640	16680	16600	19382
580	20240625	101800	28449310480	16650	16710	16750	16630	9112
581	20240625	101700	28297490960	16710	16730	16760	16630	22994
582	20240625	101600	27913649810	16730	16810	16810	16730	9182
583	20240625	101500	27759681700	16810	16870	16880	16810	16399
584	20240625	101400	27483249970	16870	16870	16900	16860	15427
585	20240625	101300	27222807140	16860	16820	16870	16800	12684
586	20240625	101200	27009038170	16800	16740	16840	16710	20185
587	20240625	101100	26670501740	16770	16750	16790	16720	4560
588	20240625	101000	26594164840	16750	16770	16800	16720	11037
589	20240625	100900	26409261560	16800	16790	16880	16780	26990
590	20240625	100800	25955006370	16790	16720	16800	16720	8630
591	20240625	100700	25810211030	16760	16730	16760	16680	9842
592	20240625	100600	25645578290	16740	16720	16760	16670	7568
593	20240625	100500	25519229870	16740	16740	16770	16680	14440
594	20240625	100400	25277440960	16700	16750	16770	16690	14563
595	20240625	100300	25033807250	16760	16740	16780	16740	3402
596	20240625	100200	24976774620	16740	16700	16790	16680	8890
597	20240625	100100	24828186310	16700	16720	16730	16680	22388
598	20240625	100000	24454284180	16710	16780	16790	16700	20439
599	20240625	095900	24112411830	16780	16850	16880	16780	15245
600	20240625	095800	23855906490	16840	16880	16890	16840	13580
601	20240625	095700	23626803240	16890	16950	16990	16880	30717
602	20240625	095600	23106518480	16950	16920	16990	16920	47711
603	20240625	095500	22296932430	16920	16890	16970	16890	66043
604	20240625	095400	21179313460	16890	16800	16890	16750	20449
605	20240625	095300	20835364380	16790	16820	16830	16740	7958
606	20240625	095200	20701867420	16830	16830	16850	16810	4280
607	20240625	095100	20629872040	16850	16760	16880	16760	7126
608	20240625	095000	20509905310	16740	16830	16830	16740	18912
609	20240625	094900	20192623150	16830	16890	16900	16810	14062
610	20240625	094800	19955400260	16890	16880	16890	16870	12657
611	20240625	094700	19741748640	16880	16790	16890	16780	14994
612	20240625	094600	19489046610	16810	16830	16850	16780	13088
613	20240625	094500	19268949720	16840	16850	16890	16800	33149
614	20240625	094400	18709922420	16850	16740	16850	16700	12316
615	20240625	094300	18502913610	16740	16780	16790	16660	16766
616	20240625	094200	18222394140	16790	16830	16860	16770	12754
617	20240625	094100	18007878500	16830	16860	16880	16810	14251
618	20240625	094000	17767730640	16860	16840	16890	16830	27321
619	20240625	093900	17307030960	16840	16690	16850	16690	41450
620	20240625	093800	16610734670	16690	16750	16750	16690	9188
621	20240625	093700	16457142470	16750	16690	16780	16660	15524
622	20240625	093600	16197194070	16680	16580	16710	16560	20578
623	20240625	093500	15855090680	16580	16640	16650	16580	7143
624	20240625	093400	15736426550	16640	16660	16660	16600	10140
625	20240625	093300	15567870860	16650	16620	16660	16590	5864
626	20240625	093200	15470344280	16620	16600	16620	16560	6980
627	20240625	093100	15354511640	16600	16560	16610	16530	12555
628	20240625	093000	15146408990	16560	16700	16700	16560	17567
629	20240625	092900	14854464380	16690	16770	16810	16680	24715
630	20240625	092800	14440889330	16770	16760	16820	16740	24648
631	20240625	092700	14027146460	16750	16660	16770	16650	14835
632	20240625	092600	13779069500	16660	16580	16660	16560	11936
633	20240625	092500	13580924500	16580	16560	16620	16520	10102
634	20240625	092400	13413597520	16560	16600	16610	16500	17754
635	20240625	092300	13119744290	16600	16740	16760	16600	31562
636	20240625	092200	12593804750	16740	16900	16900	16730	39914
637	20240625	092100	11923285850	16890	16830	16900	16740	43481
638	20240625	092000	11191442750	16830	16700	16850	16700	70908
639	20240625	091900	10000622090	16700	16630	16720	16610	19428
640	20240625	091800	9676837260	16630	16630	16640	16600	21021
641	20240625	091700	9327292840	16630	16550	16730	16550	41142
642	20240625	091600	8642438780	16590	16600	16600	16450	19227
643	20240625	091500	8324695660	16600	16450	16610	16430	33647
644	20240625	091400	7767401130	16430	16500	16510	16320	32034
645	20240625	091300	7240345230	16510	16440	16530	16400	16547
646	20240625	091200	6968269420	16440	16540	16550	16400	44958
647	20240625	091100	6228038680	16540	16510	16670	16480	58606
648	20240625	091000	5256850950	16500	16500	16510	16430	59723
649	20240625	090900	4271975620	16500	16430	16500	16240	31184
650	20240625	090800	3760158290	16450	16320	16500	16280	69882
651	20240625	090700	2610696620	16310	16280	16310	16220	14875
652	20240625	090600	2368626420	16300	16070	16330	16070	24409
653	20240625	090500	1972506770	16070	16160	16170	16060	14347
654	20240625	090400	1741360320	16160	16170	16210	16140	12525
655	20240625	090300	1538729320	16180	16150	16200	16050	25538
656	20240625	090200	1126431760	16140	16060	16140	16010	10517
657	20240625	090100	957395240	16040	16090	16130	16020	10345
658	20240625	090000	791232830	16020	16030	16090	15930	46746