KissMeData/105760/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201300	1262902080	9550	9550	9550	9550	3211
3	20240624	201200	1262902080	9550	9550	9550	9550	0
4	20240624	201100	1262902080	9550	9550	9550	9550	0
5	20240624	201000	1262902080	9550	9550	9550	9550	0
6	20240624	200900	1262902080	9550	9550	9550	9550	0
7	20240624	200800	1262902080	9550	9550	9550	9550	0
8	20240624	200700	1262902080	9550	9550	9550	9550	0
9	20240624	200600	1262902080	9550	9550	9550	9550	0
10	20240624	200500	1262902080	9550	9550	9550	9550	0
11	20240624	200400	1262902080	9550	9550	9550	9550	0
12	20240624	200300	1262902080	9550	9550	9550	9550	0
13	20240624	200200	1262902080	9550	9550	9550	9550	0
14	20240624	200100	1262902080	9550	9550	9550	9550	0
15	20240624	200000	1262902080	9550	9550	9550	9550	0
16	20240624	195900	1262902080	9550	9550	9550	9550	0
17	20240624	195800	1262902080	9550	9550	9550	9550	0
18	20240624	195700	1262902080	9550	9550	9550	9550	0
19	20240624	195600	1262902080	9550	9550	9550	9550	0
20	20240624	195500	1262902080	9550	9550	9550	9550	0
21	20240624	195400	1262902080	9550	9550	9550	9550	0
22	20240624	195300	1262902080	9550	9550	9550	9550	0
23	20240624	195200	1262902080	9550	9550	9550	9550	0
24	20240624	195100	1262902080	9550	9550	9550	9550	0
25	20240624	195000	1262902080	9550	9550	9550	9550	0
26	20240624	194900	1262902080	9550	9550	9550	9550	0
27	20240624	194800	1262902080	9550	9550	9550	9550	0
28	20240624	194700	1262902080	9550	9550	9550	9550	0
29	20240624	194600	1262902080	9550	9550	9550	9550	0
30	20240624	194500	1262902080	9550	9550	9550	9550	0
31	20240624	194400	1262902080	9550	9550	9550	9550	0
32	20240624	194300	1262902080	9550	9550	9550	9550	3211
33	20240624	194200	1262902080	9550	9550	9550	9550	0
34	20240624	194100	1262902080	9550	9550	9550	9550	0
35	20240624	194000	1262902080	9550	9550	9550	9550	0
36	20240624	193900	1262902080	9550	9550	9550	9550	0
37	20240624	193800	1262902080	9550	9550	9550	9550	0
38	20240624	193700	1262902080	9550	9550	9550	9550	0
39	20240624	193600	1262902080	9550	9550	9550	9550	0
40	20240624	193500	1262902080	9550	9550	9550	9550	0
41	20240624	193400	1262902080	9550	9550	9550	9550	0
42	20240624	193300	1262902080	9550	9550	9550	9550	0
43	20240624	193200	1262902080	9550	9550	9550	9550	0
44	20240624	193100	1262902080	9550	9550	9550	9550	0
45	20240624	193000	1262902080	9550	9550	9550	9550	0
46	20240624	192900	1262902080	9550	9550	9550	9550	0
47	20240624	192800	1262902080	9550	9550	9550	9550	0
48	20240624	192700	1262902080	9550	9550	9550	9550	0
49	20240624	192600	1262902080	9550	9550	9550	9550	0
50	20240624	192500	1262902080	9550	9550	9550	9550	0
51	20240624	192400	1262902080	9550	9550	9550	9550	0
52	20240624	192300	1262902080	9550	9550	9550	9550	0
53	20240624	192200	1262902080	9550	9550	9550	9550	0
54	20240624	192100	1262902080	9550	9550	9550	9550	0
55	20240624	192000	1262902080	9550	9550	9550	9550	0
56	20240624	191900	1262902080	9550	9550	9550	9550	0
57	20240624	191800	1262902080	9550	9550	9550	9550	0
58	20240624	191700	1262902080	9550	9550	9550	9550	0
59	20240624	191600	1262902080	9550	9550	9550	9550	0
60	20240624	191500	1262902080	9550	9550	9550	9550	0
61	20240624	191400	1262902080	9550	9550	9550	9550	0
62	20240624	191300	1262902080	9550	9550	9550	9550	3211
63	20240624	191200	1262902080	9550	9550	9550	9550	0
64	20240624	191100	1262902080	9550	9550	9550	9550	0
65	20240624	191000	1262902080	9550	9550	9550	9550	0
66	20240624	190900	1262902080	9550	9550	9550	9550	0
67	20240624	190800	1262902080	9550	9550	9550	9550	0
68	20240624	190700	1262902080	9550	9550	9550	9550	0
69	20240624	190600	1262902080	9550	9550	9550	9550	0
70	20240624	190500	1262902080	9550	9550	9550	9550	0
71	20240624	190400	1262902080	9550	9550	9550	9550	0
72	20240624	190300	1262902080	9550	9550	9550	9550	0
73	20240624	190200	1262902080	9550	9550	9550	9550	0
74	20240624	190100	1262902080	9550	9550	9550	9550	0
75	20240624	190000	1262902080	9550	9550	9550	9550	0
76	20240624	185900	1262902080	9550	9550	9550	9550	0
77	20240624	185800	1262902080	9550	9550	9550	9550	0
78	20240624	185700	1262902080	9550	9550	9550	9550	0
79	20240624	185600	1262902080	9550	9550	9550	9550	0
80	20240624	185500	1262902080	9550	9550	9550	9550	0
81	20240624	185400	1262902080	9550	9550	9550	9550	0
82	20240624	185300	1262902080	9550	9550	9550	9550	0
83	20240624	185200	1262902080	9550	9550	9550	9550	0
84	20240624	185100	1262902080	9550	9550	9550	9550	0
85	20240624	185000	1262902080	9550	9550	9550	9550	0
86	20240624	184900	1262902080	9550	9550	9550	9550	0
87	20240624	184800	1262902080	9550	9550	9550	9550	0
88	20240624	184700	1262902080	9550	9550	9550	9550	0
89	20240624	184600	1262902080	9550	9550	9550	9550	0
90	20240624	184500	1262902080	9550	9550	9550	9550	0
91	20240624	184400	1262902080	9550	9550	9550	9550	0
92	20240624	184300	1262902080	9550	9550	9550	9550	3211
93	20240624	184200	1262902080	9550	9550	9550	9550	0
94	20240624	184100	1262902080	9550	9550	9550	9550	0
95	20240624	184000	1262902080	9550	9550	9550	9550	0
96	20240624	183900	1262902080	9550	9550	9550	9550	0
97	20240624	183800	1262902080	9550	9550	9550	9550	0
98	20240624	183700	1262902080	9550	9550	9550	9550	0
99	20240624	183600	1262902080	9550	9550	9550	9550	0
100	20240624	183500	1262902080	9550	9550	9550	9550	0
101	20240624	183400	1262902080	9550	9550	9550	9550	0
102	20240624	183300	1262902080	9550	9550	9550	9550	0
103	20240624	183200	1262902080	9550	9550	9550	9550	0
104	20240624	183100	1262902080	9550	9550	9550	9550	0
105	20240624	183000	1262902080	9550	9550	9550	9550	0
106	20240624	182900	1262902080	9550	9550	9550	9550	0
107	20240624	182800	1262902080	9550	9550	9550	9550	0
108	20240624	182700	1262902080	9550	9550	9550	9550	0
109	20240624	182600	1262902080	9550	9550	9550	9550	0
110	20240624	182500	1262902080	9550	9550	9550	9550	0
111	20240624	182400	1262902080	9550	9550	9550	9550	0
112	20240624	182300	1262902080	9550	9550	9550	9550	0
113	20240624	182200	1262902080	9550	9550	9550	9550	0
114	20240624	182100	1262902080	9550	9550	9550	9550	0
115	20240624	182000	1262902080	9550	9550	9550	9550	0
116	20240624	181900	1262902080	9550	9550	9550	9550	0
117	20240624	181800	1262902080	9550	9550	9550	9550	0
118	20240624	181700	1262902080	9550	9550	9550	9550	0
119	20240624	181600	1262902080	9550	9550	9550	9550	0
120	20240624	181500	1262902080	9550	9550	9550	9550	0
121	20240624	181400	1262902080	9550	9550	9550	9550	0
122	20240624	181300	1262902080	9550	9550	9550	9550	3211
123	20240624	181200	1262902080	9550	9550	9550	9550	0
124	20240624	181100	1262902080	9550	9550	9550	9550	0
125	20240624	181000	1262902080	9550	9550	9550	9550	0
126	20240624	180900	1262902080	9550	9550	9550	9550	0
127	20240624	180800	1262902080	9550	9550	9550	9550	0
128	20240624	180700	1262902080	9550	9550	9550	9550	0
129	20240624	180600	1262902080	9550	9550	9550	9550	0
130	20240624	180500	1262902080	9550	9550	9550	9550	0
131	20240624	180400	1262902080	9550	9550	9550	9550	0
132	20240624	180300	1262902080	9550	9550	9550	9550	0
133	20240624	180200	1262902080	9550	9550	9550	9550	0
134	20240624	180100	1262902080	9550	9550	9550	9550	0
135	20240624	180000	1262902080	9550	9550	9550	9550	0
136	20240624	175900	1262902080	9550	9550	9550	9550	0
137	20240624	175800	1262902080	9550	9550	9550	9550	0
138	20240624	175700	1262902080	9550	9550	9550	9550	0
139	20240624	175600	1262902080	9550	9550	9550	9550	0
140	20240624	175500	1262902080	9550	9550	9550	9550	0
141	20240624	175400	1262902080	9550	9550	9550	9550	0
142	20240624	175300	1262902080	9550	9550	9550	9550	0
143	20240624	175200	1262902080	9550	9550	9550	9550	0
144	20240624	175100	1262902080	9550	9550	9550	9550	0
145	20240624	175000	1262902080	9550	9550	9550	9550	0
146	20240624	174900	1262902080	9550	9550	9550	9550	0
147	20240624	174800	1262902080	9550	9550	9550	9550	0
148	20240624	174700	1262902080	9550	9550	9550	9550	0
149	20240624	174600	1262902080	9550	9550	9550	9550	0
150	20240624	174500	1262902080	9550	9550	9550	9550	0
151	20240624	174400	1262902080	9550	9550	9550	9550	0
152	20240624	174300	1262902080	9550	9550	9550	9550	3211
153	20240624	174200	1262902080	9550	9550	9550	9550	0
154	20240624	174100	1262902080	9550	9550	9550	9550	0
155	20240624	174000	1262902080	9550	9550	9550	9550	0
156	20240624	173900	1262902080	9550	9550	9550	9550	0
157	20240624	173800	1262902080	9550	9550	9550	9550	0
158	20240624	173700	1262902080	9550	9550	9550	9550	0
159	20240624	173600	1262902080	9550	9550	9550	9550	0
160	20240624	173500	1262902080	9550	9550	9550	9550	0
161	20240624	173400	1262902080	9550	9550	9550	9550	0
162	20240624	173300	1262902080	9550	9550	9550	9550	0
163	20240624	173200	1262902080	9550	9550	9550	9550	0
164	20240624	173100	1262902080	9550	9550	9550	9550	0
165	20240624	173000	1262902080	9550	9550	9550	9550	0
166	20240624	172900	1262902080	9550	9550	9550	9550	0
167	20240624	172800	1262902080	9550	9550	9550	9550	0
168	20240624	172700	1262902080	9550	9550	9550	9550	0
169	20240624	172600	1262902080	9550	9550	9550	9550	0
170	20240624	172500	1262902080	9550	9550	9550	9550	0
171	20240624	172400	1262902080	9550	9550	9550	9550	0
172	20240624	172300	1262902080	9550	9550	9550	9550	0
173	20240624	172200	1262902080	9550	9550	9550	9550	0
174	20240624	172100	1262902080	9550	9550	9550	9550	0
175	20240624	172000	1262902080	9550	9550	9550	9550	0
176	20240624	171900	1262902080	9550	9550	9550	9550	0
177	20240624	171800	1262902080	9550	9550	9550	9550	0
178	20240624	171700	1262902080	9550	9550	9550	9550	0
179	20240624	171600	1262902080	9550	9550	9550	9550	0
180	20240624	171500	1262902080	9550	9550	9550	9550	0
181	20240624	171400	1262902080	9550	9550	9550	9550	0
182	20240624	171300	1262902080	9550	9550	9550	9550	3211
183	20240624	171200	1262902080	9550	9550	9550	9550	0
184	20240624	171100	1262902080	9550	9550	9550	9550	0
185	20240624	171000	1262902080	9550	9550	9550	9550	0
186	20240624	170900	1262902080	9550	9550	9550	9550	0
187	20240624	170800	1262902080	9550	9550	9550	9550	0
188	20240624	170700	1262902080	9550	9550	9550	9550	0
189	20240624	170600	1262902080	9550	9550	9550	9550	0
190	20240624	170500	1262902080	9550	9550	9550	9550	0
191	20240624	170400	1262902080	9550	9550	9550	9550	0
192	20240624	170300	1262902080	9550	9550	9550	9550	0
193	20240624	170200	1262902080	9550	9550	9550	9550	0
194	20240624	170100	1262902080	9550	9550	9550	9550	0
195	20240624	170000	1262902080	9550	9550	9550	9550	0
196	20240624	165900	1262902080	9550	9550	9550	9550	0
197	20240624	165800	1262902080	9550	9550	9550	9550	0
198	20240624	165700	1262902080	9550	9550	9550	9550	0
199	20240624	165600	1262902080	9550	9550	9550	9550	0
200	20240624	165500	1262902080	9550	9550	9550	9550	0
201	20240624	165400	1262902080	9550	9550	9550	9550	0
202	20240624	165300	1262902080	9550	9550	9550	9550	0
203	20240624	165200	1262902080	9550	9550	9550	9550	0
204	20240624	165100	1262902080	9550	9550	9550	9550	0
205	20240624	165000	1262902080	9550	9550	9550	9550	0
206	20240624	164900	1262902080	9550	9550	9550	9550	0
207	20240624	164800	1262902080	9550	9550	9550	9550	0
208	20240624	164700	1262902080	9550	9550	9550	9550	0
209	20240624	164600	1262902080	9550	9550	9550	9550	0
210	20240624	164500	1262902080	9550	9550	9550	9550	0
211	20240624	164400	1262902080	9550	9550	9550	9550	0
212	20240624	164300	1262902080	9550	9550	9550	9550	3211
213	20240624	164200	1262902080	9550	9550	9550	9550	0
214	20240624	164100	1262902080	9550	9550	9550	9550	0
215	20240624	164000	1262902080	9550	9550	9550	9550	0
216	20240624	163900	1262902080	9550	9550	9550	9550	0
217	20240624	163800	1262902080	9550	9550	9550	9550	0
218	20240624	163700	1262902080	9550	9550	9550	9550	0
219	20240624	163600	1262902080	9550	9550	9550	9550	0
220	20240624	163500	1262902080	9550	9550	9550	9550	0
221	20240624	163400	1262902080	9550	9550	9550	9550	0
222	20240624	163300	1262902080	9550	9550	9550	9550	0
223	20240624	163200	1262902080	9550	9550	9550	9550	0
224	20240624	163100	1262902080	9550	9550	9550	9550	0
225	20240624	163000	1262902080	9550	9550	9550	9550	0
226	20240624	162900	1262902080	9550	9550	9550	9550	0
227	20240624	162800	1262902080	9550	9550	9550	9550	0
228	20240624	162700	1262902080	9550	9550	9550	9550	0
229	20240624	162600	1262902080	9550	9550	9550	9550	0
230	20240624	162500	1262902080	9550	9550	9550	9550	0
231	20240624	162400	1262902080	9550	9550	9550	9550	0
232	20240624	162300	1262902080	9550	9550	9550	9550	0
233	20240624	162200	1262902080	9550	9550	9550	9550	0
234	20240624	162100	1262902080	9550	9550	9550	9550	0
235	20240624	162000	1262902080	9550	9550	9550	9550	0
236	20240624	161900	1262902080	9550	9550	9550	9550	0
237	20240624	161800	1262902080	9550	9550	9550	9550	0
238	20240624	161700	1262902080	9550	9550	9550	9550	0
239	20240624	161600	1262902080	9550	9550	9550	9550	0
240	20240624	161500	1262902080	9550	9550	9550	9550	0
241	20240624	161400	1262902080	9550	9550	9550	9550	0
242	20240624	161300	1262902080	9550	9550	9550	9550	3211
243	20240624	161200	1262902080	9550	9550	9550	9550	0
244	20240624	161100	1262902080	9550	9550	9550	9550	0
245	20240624	161000	1262902080	9550	9550	9550	9550	0
246	20240624	160900	1262902080	9550	9550	9550	9550	0
247	20240624	160800	1262902080	9550	9550	9550	9550	0
248	20240624	160700	1262902080	9550	9550	9550	9550	0
249	20240624	160600	1262902080	9550	9550	9550	9550	0
250	20240624	160500	1262902080	9550	9550	9550	9550	0
251	20240624	160400	1262902080	9550	9550	9550	9550	0
252	20240624	160300	1262902080	9550	9550	9550	9550	0
253	20240624	160200	1262902080	9550	9550	9550	9550	0
254	20240624	160100	1262902080	9550	9550	9550	9550	0
255	20240624	160000	1262902080	9550	9550	9550	9550	0
256	20240624	155900	1262902080	9550	9550	9550	9550	0
257	20240624	155800	1262902080	9550	9550	9550	9550	0
258	20240624	155700	1262902080	9550	9550	9550	9550	0
259	20240624	155600	1262902080	9550	9550	9550	9550	0
260	20240624	155500	1262902080	9550	9550	9550	9550	0
261	20240624	155400	1262902080	9550	9550	9550	9550	0
262	20240624	155300	1262902080	9550	9550	9550	9550	0
263	20240624	155200	1262902080	9550	9550	9550	9550	0
264	20240624	155100	1262902080	9550	9550	9550	9550	0
265	20240624	155000	1262902080	9550	9550	9550	9550	0
266	20240624	154900	1262902080	9550	9550	9550	9550	0
267	20240624	154800	1262902080	9550	9550	9550	9550	0
268	20240624	154700	1262902080	9550	9550	9550	9550	0
269	20240624	154600	1262902080	9550	9550	9550	9550	0
270	20240624	154500	1262902080	9550	9550	9550	9550	0
271	20240624	154400	1262902080	9550	9550	9550	9550	0
272	20240624	154300	1262902080	9550	9550	9550	9550	3211
273	20240624	154200	1262902080	9550	9550	9550	9550	0
274	20240624	154100	1262902080	9550	9550	9550	9550	0
275	20240624	154000	1262902080	9550	9550	9550	9550	0
276	20240624	153900	1262902080	9550	9550	9550	9550	0
277	20240624	153800	1262902080	9550	9550	9550	9550	0
278	20240624	153700	1262902080	9550	9550	9550	9550	0
279	20240624	153600	1262902080	9550	9550	9550	9550	0
280	20240624	153500	1262902080	9550	9550	9550	9550	0
281	20240624	153400	1262902080	9550	9550	9550	9550	0
282	20240624	153300	1262902080	9550	9550	9550	9550	0
283	20240624	153200	1262902080	9550	9550	9550	9550	0
284	20240624	153100	1262902080	9550	9550	9550	9550	0
285	20240624	153000	1262902080	9550	9550	9550	9550	3211
286	20240624	152900	1232237030	9520	9520	9520	9520	0
287	20240624	152800	1232237030	9520	9520	9520	9520	0
288	20240624	152700	1232237030	9520	9520	9520	9520	0
289	20240624	152600	1232237030	9520	9520	9520	9520	0
290	20240624	152500	1232237030	9520	9520	9520	9520	0
291	20240624	152400	1232237030	9520	9520	9520	9520	0
292	20240624	152300	1232237030	9520	9520	9520	9520	0
293	20240624	152200	1232237030	9520	9520	9520	9520	0
294	20240624	152100	1232237030	9520	9520	9520	9520	0
295	20240624	152000	1232237030	9520	9520	9520	9520	0
296	20240624	151900	1232237030	9520	9510	9520	9500	1258
297	20240624	151800	1220284500	9500	9520	9520	9500	519
298	20240624	151700	1215348380	9520	9510	9520	9510	2084
299	20240624	151600	1195529240	9520	9520	9520	9510	7
300	20240624	151500	1195462610	9520	9520	9520	9520	12
301	20240624	151400	1195348370	9520	9520	9520	9520	50
302	20240624	151300	1194872370	9540	9540	9540	9540	102
303	20240624	151200	1193899290	9510	9520	9520	9510	505
304	20240624	151100	1189096630	9540	9540	9540	9540	0
305	20240624	151000	1189096630	9540	9510	9540	9510	47
306	20240624	150900	1188649600	9520	9520	9520	9520	10
307	20240624	150800	1188554400	9510	9510	9510	9510	101
308	20240624	150700	1187593890	9510	9540	9540	9510	461
309	20240624	150600	1183209180	9510	9510	9510	9510	230
310	20240624	150500	1181021880	9520	9540	9540	9520	281
311	20240624	150400	1178346740	9520	9530	9540	9520	104
312	20240624	150300	1177356610	9520	9520	9520	9520	60
313	20240624	150200	1176785410	9540	9510	9540	9510	606
314	20240624	150100	1171022320	9510	9540	9540	9510	373
315	20240624	150000	1167474490	9540	9520	9540	9520	2
316	20240624	145900	1167455430	9520	9510	9520	9510	1032
317	20240624	145800	1157635110	9510	9510	9510	9510	0
318	20240624	145700	1157635110	9510	9520	9520	9510	38
319	20240624	145600	1157273720	9530	9540	9540	9530	116
320	20240624	145500	1156168140	9550	9550	9550	9550	1
321	20240624	145400	1156158590	9550	9550	9550	9550	200
322	20240624	145300	1154248590	9550	9560	9570	9550	291
323	20240624	145200	1151465370	9570	9570	9570	9570	0
324	20240624	145100	1151465370	9570	9570	9570	9570	0
325	20240624	145000	1151465370	9570	9550	9570	9550	398
326	20240624	144900	1147664450	9540	9540	9540	9540	0
327	20240624	144800	1147664450	9540	9540	9540	9540	30
328	20240624	144700	1147378250	9520	9520	9520	9520	0
329	20240624	144600	1147378250	9520	9520	9520	9520	2
330	20240624	144500	1147359210	9520	9520	9520	9520	75
331	20240624	144400	1146645210	9520	9520	9520	9520	133
332	20240624	144300	1145379050	9520	9520	9520	9510	1833
333	20240624	144200	1127937240	9520	9520	9520	9520	14
334	20240624	144100	1127803960	9520	9530	9530	9520	986
335	20240624	144000	1118414840	9540	9540	9540	9540	0
336	20240624	143900	1118414840	9540	9540	9540	9540	75
337	20240624	143800	1117699340	9540	9540	9540	9540	0
338	20240624	143700	1117699340	9540	9550	9550	9540	60
339	20240624	143600	1117126740	9550	9550	9550	9550	0
340	20240624	143500	1117126740	9550	9550	9550	9550	5
341	20240624	143400	1117078990	9550	9550	9550	9550	0
342	20240624	143300	1117078990	9550	9550	9550	9550	0
343	20240624	143200	1117078990	9550	9550	9550	9550	0
344	20240624	143100	1117078990	9550	9550	9550	9550	0
345	20240624	143000	1117078990	9550	9550	9550	9550	30
346	20240624	142900	1116792490	9570	9570	9570	9570	1
347	20240624	142800	1116782920	9540	9520	9540	9520	1000
348	20240624	142700	1107244700	9520	9520	9520	9520	106
349	20240624	142600	1106235580	9500	9500	9500	9500	2
350	20240624	142500	1106216580	9490	9490	9500	9490	557
351	20240624	142400	1100927880	9500	9490	9500	9490	168
352	20240624	142300	1099331980	9490	9500	9500	9490	239
353	20240624	142200	1097063770	9500	9500	9510	9490	1575
354	20240624	142100	1082101340	9500	9500	9510	9500	1214
355	20240624	142000	1070568080	9510	9520	9520	9510	8140
356	20240624	141900	993135020	9520	9530	9530	9520	2541
357	20240624	141800	968921750	9530	9550	9550	9530	279
358	20240624	141700	966260130	9550	9560	9560	9550	1029
359	20240624	141600	956432640	9570	9560	9570	9560	16
360	20240624	141500	956279570	9560	9560	9560	9560	6
361	20240624	141400	956222210	9560	9570	9570	9560	17
362	20240624	141300	956059630	9560	9560	9560	9550	62
363	20240624	141200	955467020	9560	9550	9560	9550	85
364	20240624	141100	954655250	9540	9540	9540	9540	11
365	20240624	141000	954550310	9530	9530	9540	9530	11
366	20240624	140900	954445470	9530	9540	9540	9530	275
367	20240624	140800	951822020	9550	9540	9550	9540	42
368	20240624	140700	951421040	9540	9540	9540	9540	180
369	20240624	140600	949703840	9540	9540	9540	9540	81
370	20240624	140500	948931100	9540	9540	9540	9540	1349
371	20240624	140400	936061640	9550	9550	9550	9550	196
372	20240624	140300	934189840	9550	9550	9550	9550	10
373	20240624	140200	934094340	9550	9550	9550	9550	10
374	20240624	140100	933998840	9550	9550	9560	9550	40
375	20240624	140000	933616560	9560	9560	9560	9560	43
376	20240624	135900	933205480	9560	9560	9570	9560	15
377	20240624	135800	933062070	9570	9560	9570	9560	227
378	20240624	135700	930891940	9560	9540	9560	9540	13
379	20240624	135600	930767830	9540	9550	9550	9540	50
380	20240624	135500	930290360	9550	9540	9550	9540	268
381	20240624	135400	927731060	9550	9540	9550	9540	10
382	20240624	135300	927635610	9540	9540	9540	9540	248
383	20240624	135200	925269690	9540	9540	9540	9540	105
384	20240624	135100	924267990	9540	9540	9540	9540	11
385	20240624	135000	924163050	9540	9540	9540	9540	11
386	20240624	134900	924058110	9540	9550	9550	9540	188
387	20240624	134800	922263810	9550	9540	9550	9540	136
388	20240624	134700	920965360	9540	9540	9540	9540	35
389	20240624	134600	920631460	9540	9530	9540	9530	82
390	20240624	134500	919849240	9530	9530	9530	9530	11
391	20240624	134400	919744410	9530	9530	9530	9530	11
392	20240624	134300	919639580	9540	9530	9540	9530	58
393	20240624	134200	919086310	9530	9530	9530	9530	15
394	20240624	134100	918943360	9550	9530	9550	9530	58
395	20240624	134000	918390070	9530	9540	9540	9530	16
396	20240624	133900	918237490	9540	9540	9540	9530	174
397	20240624	133800	916579140	9540	9540	9540	9540	126
398	20240624	133700	915377100	9550	9540	9550	9530	136
399	20240624	133600	914078720	9540	9540	9540	9530	33
400	20240624	133500	913764150	9540	9530	9540	9530	510
401	20240624	133400	908903580	9530	9530	9540	9530	271
402	20240624	133300	906320240	9520	9520	9530	9520	702
403	20240624	133200	899635700	9540	9530	9540	9530	62
404	20240624	133100	899044370	9540	9530	9540	9520	771
405	20240624	133000	891702860	9530	9540	9540	9530	30
406	20240624	132900	891416760	9530	9520	9540	9520	138
407	20240624	132800	890102660	9520	9530	9530	9520	571
408	20240624	132700	884666690	9530	9530	9530	9530	232
409	20240624	132600	882455730	9580	9560	9580	9530	6032
410	20240624	132500	824909250	9600	9610	9610	9600	57
411	20240624	132400	824362040	9560	9600	9600	9560	5342
412	20240624	132300	773237260	9600	9600	9600	9600	350
413	20240624	132200	769877260	9590	9590	9590	9590	0
414	20240624	132100	769877260	9590	9610	9610	9590	601
415	20240624	132000	764112130	9600	9600	9600	9600	0
416	20240624	131900	764112130	9600	9600	9600	9600	105
417	20240624	131800	763104130	9600	9590	9600	9590	14
418	20240624	131700	762969750	9600	9600	9600	9600	842
419	20240624	131600	754886550	9610	9610	9610	9610	0
420	20240624	131500	754886550	9610	9610	9610	9610	6
421	20240624	131400	754828890	9610	9610	9610	9610	5
422	20240624	131300	754780840	9610	9610	9610	9610	1
423	20240624	131200	754771230	9600	9600	9600	9600	0
424	20240624	131100	754771230	9600	9630	9630	9600	1882
425	20240624	131000	736682780	9630	9630	9630	9630	57
426	20240624	130900	736133870	9620	9620	9620	9620	265
427	20240624	130800	733584570	9620	9620	9620	9620	100
428	20240624	130700	732622570	9620	9620	9620	9620	1
429	20240624	130600	732612950	9630	9630	9630	9630	1
430	20240624	130500	732603320	9610	9610	9610	9610	0
431	20240624	130400	732603320	9610	9610	9610	9610	0
432	20240624	130300	732603320	9610	9610	9610	9610	0
433	20240624	130200	732603320	9610	9610	9610	9610	0
434	20240624	130100	732603320	9610	9610	9610	9610	0
435	20240624	130000	732603320	9610	9610	9610	9610	0
436	20240624	125900	732603320	9610	9610	9610	9610	356
437	20240624	125800	729182160	9610	9610	9610	9610	0
438	20240624	125700	729182160	9610	9610	9610	9610	0
439	20240624	125600	729182160	9610	9610	9610	9610	11
440	20240624	125500	729076450	9610	9610	9610	9610	6
441	20240624	125400	729018790	9610	9610	9610	9610	0
442	20240624	125300	729018790	9610	9610	9610	9610	21
443	20240624	125200	728816980	9610	9610	9610	9610	0
444	20240624	125100	728816980	9610	9610	9610	9610	80
445	20240624	125000	728048180	9610	9610	9610	9610	0
446	20240624	124900	728048180	9610	9610	9610	9610	0
447	20240624	124800	728048180	9610	9630	9630	9610	592
448	20240624	124700	722358860	9630	9630	9630	9630	826
449	20240624	124600	714404480	9640	9640	9640	9640	0
450	20240624	124500	714404480	9640	9630	9640	9630	149
451	20240624	124400	712968490	9630	9630	9630	9630	103
452	20240624	124300	711976600	9630	9630	9630	9630	101
453	20240624	124200	711003970	9620	9620	9620	9620	170
454	20240624	124100	709368570	9620	9620	9620	9620	1
455	20240624	124000	709358950	9620	9620	9620	9620	0
456	20240624	123900	709358950	9620	9620	9620	9620	0
457	20240624	123800	709358950	9620	9620	9620	9620	25
458	20240624	123700	709118450	9620	9620	9620	9620	10
459	20240624	123600	709022250	9620	9620	9620	9620	6
460	20240624	123500	708964530	9610	9610	9610	9610	1
461	20240624	123400	708954920	9620	9620	9620	9620	0
462	20240624	123300	708954920	9620	9620	9620	9620	80
463	20240624	123200	708185320	9620	9620	9620	9620	12
464	20240624	123100	708069880	9620	9620	9620	9620	1
465	20240624	123000	708060260	9620	9620	9620	9620	0
466	20240624	122900	708060260	9620	9620	9620	9620	3
467	20240624	122800	708031400	9610	9610	9610	9610	25
468	20240624	122700	707791150	9610	9610	9610	9610	10
469	20240624	122600	707695050	9610	9610	9610	9610	62
470	20240624	122500	707099230	9610	9610	9610	9610	12
471	20240624	122400	706983910	9610	9610	9610	9610	3
472	20240624	122300	706955080	9610	9610	9610	9610	3
473	20240624	122200	706926250	9610	9610	9610	9610	11
474	20240624	122100	706820540	9620	9620	9620	9620	117
475	20240624	122000	705695000	9620	9620	9620	9620	0
476	20240624	121900	705695000	9620	9610	9620	9610	500
477	20240624	121800	700885510	9620	9620	9620	9620	10
478	20240624	121700	700789310	9620	9620	9620	9620	6
479	20240624	121600	700731590	9620	9620	9620	9620	0
480	20240624	121500	700731590	9620	9620	9620	9620	107
481	20240624	121400	699702250	9620	9610	9620	9570	2335
482	20240624	121300	677313030	9620	9620	9620	9620	100
483	20240624	121200	676351030	9620	9630	9630	9620	5
484	20240624	121100	676302920	9630	9620	9630	9610	47
485	20240624	121000	675850940	9620	9620	9620	9620	14
486	20240624	120900	675716260	9620	9620	9620	9620	6
487	20240624	120800	675658540	9630	9630	9630	9630	0
488	20240624	120700	675658540	9630	9630	9630	9630	0
489	20240624	120600	675658540	9630	9610	9630	9610	132
490	20240624	120500	674390000	9630	9630	9630	9630	5
491	20240624	120400	674341850	9630	9630	9630	9620	84
492	20240624	120300	673533730	9620	9620	9620	9620	93
493	20240624	120200	672639070	9600	9600	9600	9600	16
494	20240624	120100	672485470	9610	9610	9610	9610	30
495	20240624	120000	672197170	9610	9610	9610	9610	0
496	20240624	115900	672197170	9610	9610	9610	9610	1
497	20240624	115800	672187560	9600	9600	9600	9600	7
498	20240624	115700	672120360	9610	9600	9610	9600	25
499	20240624	115600	671880250	9600	9600	9600	9600	8
500	20240624	115500	671803450	9600	9600	9600	9600	7
501	20240624	115400	671736250	9590	9590	9590	9590	43
502	20240624	115300	671323880	9570	9590	9590	9570	250
503	20240624	115200	668928780	9590	9590	9590	9590	0
504	20240624	115100	668928780	9590	9590	9590	9590	2
505	20240624	115000	668909600	9590	9570	9590	9570	45
506	20240624	114900	668478930	9570	9570	9570	9570	71
507	20240624	114800	667799460	9570	9570	9570	9570	289
508	20240624	114700	665033730	9560	9580	9580	9560	217
509	20240624	114600	662958650	9570	9590	9590	9570	2266
510	20240624	114500	641262180	9580	9580	9580	9580	15
511	20240624	114400	641118480	9580	9580	9580	9580	1
512	20240624	114300	641108900	9580	9580	9580	9580	100
513	20240624	114200	640150900	9590	9590	9590	9590	102
514	20240624	114100	639172720	9580	9590	9590	9580	235
515	20240624	114000	636921370	9580	9580	9580	9580	202
516	20240624	113900	634986210	9580	9590	9590	9580	3239
517	20240624	113800	603945040	9600	9600	9600	9600	1
518	20240624	113700	603935440	9600	9590	9600	9590	3
519	20240624	113600	603906650	9600	9600	9600	9600	193
520	20240624	113500	602053850	9600	9610	9610	9600	235
521	20240624	113400	599795850	9610	9610	9610	9610	93
522	20240624	113300	598902120	9600	9620	9620	9600	1718
523	20240624	113200	582401740	9620	9610	9620	9610	20
524	20240624	113100	582209350	9620	9620	9620	9620	300
525	20240624	113000	579323350	9640	9640	9640	9640	53
526	20240624	112900	578812430	9610	9610	9640	9610	16
527	20240624	112800	578658520	9610	9610	9610	9610	0
528	20240624	112700	578658520	9610	9620	9620	9610	12
529	20240624	112600	578543110	9630	9630	9630	9630	30
530	20240624	112500	578254210	9620	9620	9630	9610	193
531	20240624	112400	576397470	9620	9620	9630	9620	218
532	20240624	112300	574300300	9620	9630	9650	9620	165
533	20240624	112200	572710900	9630	9630	9630	9630	402
534	20240624	112100	568839640	9640	9640	9640	9640	162
535	20240624	112000	567277960	9640	9640	9640	9640	1
536	20240624	111900	567268320	9640	9650	9650	9640	31
537	20240624	111800	566969180	9650	9640	9650	9640	199
538	20240624	111700	565049320	9630	9630	9630	9630	108
539	20240624	111600	564009280	9610	9630	9630	9610	11
540	20240624	111500	563903370	9630	9630	9630	9630	22
541	20240624	111400	563691510	9630	9630	9630	9630	20
542	20240624	111300	563498910	9630	9630	9630	9610	105
543	20240624	111200	562487800	9630	9630	9630	9630	1
544	20240624	111100	562478170	9610	9610	9610	9610	16
545	20240624	111000	562324410	9610	9610	9610	9610	0
546	20240624	110900	562324410	9610	9610	9610	9610	0
547	20240624	110800	562324410	9610	9610	9610	9610	267
548	20240624	110700	559758540	9600	9610	9610	9600	218
549	20240624	110600	557665650	9600	9610	9610	9600	2
550	20240624	110500	557646440	9630	9630	9630	9630	11
551	20240624	110400	557540510	9610	9610	9610	9610	30
552	20240624	110300	557252210	9610	9600	9610	9600	101
553	20240624	110200	556282600	9600	9600	9600	9600	162
554	20240624	110100	554727400	9600	9600	9600	9600	126
555	20240624	110000	553517800	9600	9600	9600	9600	0
556	20240624	105900	553517800	9600	9600	9600	9600	0
557	20240624	105800	553517800	9600	9630	9630	9600	1596
558	20240624	105700	538193200	9600	9630	9630	9600	410
559	20240624	105600	534254440	9620	9620	9620	9620	2
560	20240624	105500	534235200	9630	9630	9630	9630	16
561	20240624	105400	534081120	9630	9630	9630	9630	0
562	20240624	105300	534081120	9630	9610	9630	9610	102
563	20240624	105200	533100880	9610	9630	9630	9610	58
564	20240624	105100	532543410	9630	9600	9630	9600	202
565	20240624	105000	530604170	9600	9620	9620	9600	500
566	20240624	104900	525797780	9620	9620	9620	9620	10
567	20240624	104800	525701580	9620	9620	9620	9610	199
568	20240624	104700	523788130	9620	9620	9620	9620	117
569	20240624	104600	522662590	9630	9630	9630	9630	10
570	20240624	104500	522566290	9610	9610	9610	9610	0
571	20240624	104400	522566290	9610	9630	9630	9610	324
572	20240624	104300	519452440	9620	9600	9620	9600	1035
573	20240624	104200	509508840	9600	9600	9600	9600	11
574	20240624	104100	509403240	9580	9600	9600	9580	520
575	20240624	104000	504415280	9590	9600	9600	9590	471
576	20240624	103900	499897370	9600	9600	9600	9600	187
577	20240624	103800	498102170	9600	9590	9600	9590	666
578	20240624	103700	491711610	9590	9620	9620	9580	4180
579	20240624	103600	451566550	9620	9630	9630	9620	879
580	20240624	103500	443109360	9630	9650	9660	9630	87
581	20240624	103400	442270450	9660	9660	9660	9660	50
582	20240624	103300	441787450	9620	9670	9670	9620	1626
583	20240624	103200	426115870	9680	9680	9680	9660	102
584	20240624	103100	425129810	9670	9700	9700	9670	477
585	20240624	103000	420515610	9700	9680	9700	9680	7
586	20240624	102900	420447750	9670	9680	9690	9670	1914
587	20240624	102800	401934380	9680	9690	9690	9680	2057
588	20240624	102700	382022350	9680	9690	9700	9680	329
589	20240624	102600	378833160	9690	9730	9730	9690	3812
590	20240624	102500	341823030	9720	9720	9720	9720	0
591	20240624	102400	341823030	9720	9760	9760	9720	1307
592	20240624	102300	329095750	9760	9760	9760	9760	40
593	20240624	102200	328705350	9750	9750	9750	9750	2
594	20240624	102100	328685850	9750	9750	9750	9740	496
595	20240624	102000	323851480	9750	9770	9770	9750	4631
596	20240624	101900	278646470	9770	9770	9770	9770	0
597	20240624	101800	278646470	9770	9780	9780	9770	266
598	20240624	101700	276047350	9780	9780	9780	9780	19
599	20240624	101600	275861530	9790	9790	9790	9790	10
600	20240624	101500	275763630	9780	9780	9780	9780	10
601	20240624	101400	275665830	9770	9780	9780	9770	855
602	20240624	101300	267312360	9790	9780	9790	9780	1351
603	20240624	101200	254099550	9780	9780	9780	9780	0
604	20240624	101100	254099550	9780	9820	9820	9780	2120
605	20240624	101000	233339780	9810	9810	9810	9810	1
606	20240624	100900	233329970	9830	9830	9830	9820	23
607	20240624	100800	233104090	9830	9830	9830	9830	4
608	20240624	100700	233064770	9830	9830	9830	9830	0
609	20240624	100600	233064770	9830	9830	9830	9830	3
610	20240624	100500	233035280	9800	9810	9810	9800	242
611	20240624	100400	230661300	9810	9810	9810	9810	11
612	20240624	100300	230553390	9810	9810	9810	9810	7
613	20240624	100200	230484720	9800	9800	9800	9800	0
614	20240624	100100	230484720	9800	9800	9800	9800	110
615	20240624	100000	229406720	9800	9800	9810	9800	1468
616	20240624	095900	215020310	9800	9800	9800	9800	78
617	20240624	095800	214255910	9800	9800	9800	9800	1
618	20240624	095700	214246110	9790	9790	9790	9790	0
619	20240624	095600	214246110	9790	9790	9790	9790	0
620	20240624	095500	214246110	9790	9790	9790	9790	0
621	20240624	095400	214246110	9790	9790	9790	9790	10
622	20240624	095300	214148210	9790	9800	9800	9790	4
623	20240624	095200	214109020	9790	9790	9790	9790	463
624	20240624	095100	209576250	9800	9800	9800	9800	106
625	20240624	095000	208537450	9800	9800	9800	9790	153
626	20240624	094900	207038380	9800	9790	9800	9790	11
627	20240624	094800	206930680	9780	9790	9790	9780	1938
628	20240624	094700	187965770	9790	9790	9790	9790	64
629	20240624	094600	187339210	9800	9800	9800	9800	130
630	20240624	094500	186065210	9800	9800	9810	9800	572
631	20240624	094400	180459590	9810	9810	9810	9810	288
632	20240624	094300	177634310	9820	9820	9820	9820	0
633	20240624	094200	177634310	9820	9820	9820	9820	52
634	20240624	094100	177123670	9820	9820	9820	9820	6
635	20240624	094000	177064750	9830	9830	9830	9830	2
636	20240624	093900	177045090	9830	9830	9830	9830	2
637	20240624	093800	177025430	9830	9830	9830	9830	13
638	20240624	093700	176897640	9830	9810	9830	9810	16
639	20240624	093600	176740520	9800	9810	9810	9800	267
640	20240624	093500	174123820	9800	9800	9800	9800	0
641	20240624	093400	174123820	9800	9810	9810	9800	22
642	20240624	093300	173908110	9800	9780	9800	9780	1875
643	20240624	093200	155545560	9790	9800	9800	9790	280
644	20240624	093100	152804340	9800	9800	9800	9790	73
645	20240624	093000	152089470	9790	9810	9810	9790	654
646	20240624	092900	145681680	9800	9840	9850	9800	5251
647	20240624	092800	94132310	9840	9840	9840	9840	37
648	20240624	092700	93768230	9840	9850	9850	9840	154
649	20240624	092600	92252330	9850	9850	9850	9850	591
650	20240624	092500	86430980	9860	9860	9860	9860	6
651	20240624	092400	86371820	9860	9860	9860	9860	27
652	20240624	092300	86105600	9860	9860	9860	9860	36
653	20240624	092200	85750640	9860	9860	9860	9860	6
654	20240624	092100	85691480	9860	9860	9860	9830	335
655	20240624	092000	82396750	9840	9850	9850	9840	229
656	20240624	091900	80143100	9850	9860	9860	9850	241
657	20240624	091800	77768680	9860	9860	9860	9860	4
658	20240624	091700	77729240	9860	9870	9870	9850	144
659	20240624	091600	76309410	9870	9870	9870	9860	145
660	20240624	091500	74879190	9860	9890	9890	9860	12
661	20240624	091400	74760750	9890	9890	9890	9890	6
662	20240624	091300	74701410	9890	9850	9890	9850	10
663	20240624	091200	74602710	9850	9850	9850	9850	255
664	20240624	091100	72090960	9850	9900	9900	9850	975
665	20240624	091000	62474560	9880	9910	9910	9880	1439
666	20240624	090900	48244290	9910	9930	9930	9910	112
667	20240624	090800	47134170	9930	9910	9930	9900	1015
668	20240624	090700	37085590	9930	9930	9930	9930	1
669	20240624	090600	37075660	9910	9910	9910	9910	1
670	20240624	090500	37065750	9900	9900	9900	9900	148
671	20240624	090400	35600550	9900	9900	9900	9900	133
672	20240624	090300	34283850	9900	9930	9930	9890	1722
673	20240624	090200	17222570	9940	9970	9970	9940	1141
674	20240624	090100	5871740	9970	9950	9970	9950	83
675	20240624	090000	5044650	9950	9950	9950	9950	507