KissMeData/039610/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	192200	28509234090	9780	9780	9780	9780	43129
3	20240725	192100	28509234090	9780	9780	9780	9780	0
4	20240725	192000	28509234090	9780	9780	9780	9780	0
5	20240725	191900	28509234090	9780	9780	9780	9780	0
6	20240725	191800	28509234090	9780	9780	9780	9780	0
7	20240725	191700	28509234090	9780	9780	9780	9780	0
8	20240725	191600	28509234090	9780	9780	9780	9780	0
9	20240725	191500	28509234090	9780	9780	9780	9780	0
10	20240725	191400	28509234090	9780	9780	9780	9780	0
11	20240725	191300	28509234090	9780	9780	9780	9780	0
12	20240725	191200	28509234090	9780	9780	9780	9780	0
13	20240725	191100	28509234090	9780	9780	9780	9780	0
14	20240725	191000	28509234090	9780	9780	9780	9780	0
15	20240725	190900	28509234090	9780	9780	9780	9780	0
16	20240725	190800	28509234090	9780	9780	9780	9780	0
17	20240725	190700	28509234090	9780	9780	9780	9780	0
18	20240725	190600	28509234090	9780	9780	9780	9780	0
19	20240725	190500	28509234090	9780	9780	9780	9780	0
20	20240725	190400	28509234090	9780	9780	9780	9780	0
21	20240725	190300	28509234090	9780	9780	9780	9780	0
22	20240725	190200	28509234090	9780	9780	9780	9780	0
23	20240725	190100	28509234090	9780	9780	9780	9780	0
24	20240725	190000	28509234090	9780	9780	9780	9780	0
25	20240725	185900	28509234090	9780	9780	9780	9780	0
26	20240725	185800	28509234090	9780	9780	9780	9780	0
27	20240725	185700	28509234090	9780	9780	9780	9780	0
28	20240725	185600	28509234090	9780	9780	9780	9780	0
29	20240725	185500	28509234090	9780	9780	9780	9780	0
30	20240725	185400	28509234090	9780	9780	9780	9780	0
31	20240725	185300	28509234090	9780	9780	9780	9780	0
32	20240725	185200	28509234090	9780	9780	9780	9780	43129
33	20240725	185100	28509234090	9780	9780	9780	9780	0
34	20240725	185000	28509234090	9780	9780	9780	9780	0
35	20240725	184900	28509234090	9780	9780	9780	9780	0
36	20240725	184800	28509234090	9780	9780	9780	9780	0
37	20240725	184700	28509234090	9780	9780	9780	9780	0
38	20240725	184600	28509234090	9780	9780	9780	9780	0
39	20240725	184500	28509234090	9780	9780	9780	9780	0
40	20240725	184400	28509234090	9780	9780	9780	9780	0
41	20240725	184300	28509234090	9780	9780	9780	9780	0
42	20240725	184200	28509234090	9780	9780	9780	9780	0
43	20240725	184100	28509234090	9780	9780	9780	9780	0
44	20240725	184000	28509234090	9780	9780	9780	9780	0
45	20240725	183900	28509234090	9780	9780	9780	9780	0
46	20240725	183800	28509234090	9780	9780	9780	9780	0
47	20240725	183700	28509234090	9780	9780	9780	9780	0
48	20240725	183600	28509234090	9780	9780	9780	9780	0
49	20240725	183500	28509234090	9780	9780	9780	9780	0
50	20240725	183400	28509234090	9780	9780	9780	9780	0
51	20240725	183300	28509234090	9780	9780	9780	9780	0
52	20240725	183200	28509234090	9780	9780	9780	9780	0
53	20240725	183100	28509234090	9780	9780	9780	9780	0
54	20240725	183000	28509234090	9780	9780	9780	9780	0
55	20240725	182900	28509234090	9780	9780	9780	9780	0
56	20240725	182800	28509234090	9780	9780	9780	9780	0
57	20240725	182700	28509234090	9780	9780	9780	9780	0
58	20240725	182600	28509234090	9780	9780	9780	9780	0
59	20240725	182500	28509234090	9780	9780	9780	9780	0
60	20240725	182400	28509234090	9780	9780	9780	9780	0
61	20240725	182300	28509234090	9780	9780	9780	9780	0
62	20240725	182200	28509234090	9780	9780	9780	9780	43129
63	20240725	182100	28509234090	9780	9780	9780	9780	0
64	20240725	182000	28509234090	9780	9780	9780	9780	0
65	20240725	181900	28509234090	9780	9780	9780	9780	0
66	20240725	181800	28509234090	9780	9780	9780	9780	0
67	20240725	181700	28509234090	9780	9780	9780	9780	0
68	20240725	181600	28509234090	9780	9780	9780	9780	0
69	20240725	181500	28509234090	9780	9780	9780	9780	0
70	20240725	181400	28509234090	9780	9780	9780	9780	0
71	20240725	181300	28509234090	9780	9780	9780	9780	0
72	20240725	181200	28509234090	9780	9780	9780	9780	0
73	20240725	181100	28509234090	9780	9780	9780	9780	0
74	20240725	181000	28509234090	9780	9780	9780	9780	0
75	20240725	180900	28509234090	9780	9780	9780	9780	0
76	20240725	180800	28509234090	9780	9780	9780	9780	0
77	20240725	180700	28509234090	9780	9780	9780	9780	0
78	20240725	180600	28509234090	9780	9780	9780	9780	0
79	20240725	180500	28509234090	9780	9780	9780	9780	0
80	20240725	180400	28509234090	9780	9780	9780	9780	0
81	20240725	180300	28509234090	9780	9780	9780	9780	0
82	20240725	180200	28509234090	9780	9780	9780	9780	0
83	20240725	180100	28509234090	9780	9780	9780	9780	0
84	20240725	180000	28509234090	9780	9780	9780	9780	0
85	20240725	175900	28509234090	9780	9780	9780	9780	0
86	20240725	175800	28509234090	9780	9780	9780	9780	0
87	20240725	175700	28509234090	9780	9780	9780	9780	0
88	20240725	175600	28509234090	9780	9780	9780	9780	0
89	20240725	175500	28509234090	9780	9780	9780	9780	0
90	20240725	175400	28509234090	9780	9780	9780	9780	0
91	20240725	175300	28509234090	9780	9780	9780	9780	0
92	20240725	175200	28509234090	9780	9780	9780	9780	43129
93	20240725	175100	28509234090	9780	9780	9780	9780	0
94	20240725	175000	28509234090	9780	9780	9780	9780	0
95	20240725	174900	28509234090	9780	9780	9780	9780	0
96	20240725	174800	28509234090	9780	9780	9780	9780	0
97	20240725	174700	28509234090	9780	9780	9780	9780	0
98	20240725	174600	28509234090	9780	9780	9780	9780	0
99	20240725	174500	28509234090	9780	9780	9780	9780	0
100	20240725	174400	28509234090	9780	9780	9780	9780	0
101	20240725	174300	28509234090	9780	9780	9780	9780	0
102	20240725	174200	28509234090	9780	9780	9780	9780	0
103	20240725	174100	28509234090	9780	9780	9780	9780	0
104	20240725	174000	28509234090	9780	9780	9780	9780	0
105	20240725	173900	28509234090	9780	9780	9780	9780	0
106	20240725	173800	28509234090	9780	9780	9780	9780	0
107	20240725	173700	28509234090	9780	9780	9780	9780	0
108	20240725	173600	28509234090	9780	9780	9780	9780	0
109	20240725	173500	28509234090	9780	9780	9780	9780	0
110	20240725	173400	28509234090	9780	9780	9780	9780	0
111	20240725	173300	28509234090	9780	9780	9780	9780	0
112	20240725	173200	28509234090	9780	9780	9780	9780	0
113	20240725	173100	28509234090	9780	9780	9780	9780	0
114	20240725	173000	28509234090	9780	9780	9780	9780	0
115	20240725	172900	28509234090	9780	9780	9780	9780	0
116	20240725	172800	28509234090	9780	9780	9780	9780	0
117	20240725	172700	28509234090	9780	9780	9780	9780	0
118	20240725	172600	28509234090	9780	9780	9780	9780	0
119	20240725	172500	28509234090	9780	9780	9780	9780	0
120	20240725	172400	28509234090	9780	9780	9780	9780	0
121	20240725	172300	28509234090	9780	9780	9780	9780	0
122	20240725	172200	28509234090	9780	9780	9780	9780	43129
123	20240725	172100	28509234090	9780	9780	9780	9780	0
124	20240725	172000	28509234090	9780	9780	9780	9780	0
125	20240725	171900	28509234090	9780	9780	9780	9780	0
126	20240725	171800	28509234090	9780	9780	9780	9780	0
127	20240725	171700	28509234090	9780	9780	9780	9780	0
128	20240725	171600	28509234090	9780	9780	9780	9780	0
129	20240725	171500	28509234090	9780	9780	9780	9780	0
130	20240725	171400	28509234090	9780	9780	9780	9780	0
131	20240725	171300	28509234090	9780	9780	9780	9780	0
132	20240725	171200	28509234090	9780	9780	9780	9780	0
133	20240725	171100	28509234090	9780	9780	9780	9780	0
134	20240725	171000	28509234090	9780	9780	9780	9780	0
135	20240725	170900	28509234090	9780	9780	9780	9780	0
136	20240725	170800	28509234090	9780	9780	9780	9780	0
137	20240725	170700	28509234090	9780	9780	9780	9780	0
138	20240725	170600	28509234090	9780	9780	9780	9780	0
139	20240725	170500	28509234090	9780	9780	9780	9780	0
140	20240725	170400	28509234090	9780	9780	9780	9780	0
141	20240725	170300	28509234090	9780	9780	9780	9780	0
142	20240725	170200	28509234090	9780	9780	9780	9780	0
143	20240725	170100	28509234090	9780	9780	9780	9780	0
144	20240725	170000	28509234090	9780	9780	9780	9780	0
145	20240725	165900	28509234090	9780	9780	9780	9780	0
146	20240725	165800	28509234090	9780	9780	9780	9780	0
147	20240725	165700	28509234090	9780	9780	9780	9780	0
148	20240725	165600	28509234090	9780	9780	9780	9780	0
149	20240725	165500	28509234090	9780	9780	9780	9780	0
150	20240725	165400	28509234090	9780	9780	9780	9780	0
151	20240725	165300	28509234090	9780	9780	9780	9780	0
152	20240725	165200	28509234090	9780	9780	9780	9780	43129
153	20240725	165100	28509234090	9780	9780	9780	9780	0
154	20240725	165000	28509234090	9780	9780	9780	9780	0
155	20240725	164900	28509234090	9780	9780	9780	9780	0
156	20240725	164800	28509234090	9780	9780	9780	9780	0
157	20240725	164700	28509234090	9780	9780	9780	9780	0
158	20240725	164600	28509234090	9780	9780	9780	9780	0
159	20240725	164500	28509234090	9780	9780	9780	9780	0
160	20240725	164400	28509234090	9780	9780	9780	9780	0
161	20240725	164300	28509234090	9780	9780	9780	9780	0
162	20240725	164200	28509234090	9780	9780	9780	9780	0
163	20240725	164100	28509234090	9780	9780	9780	9780	0
164	20240725	164000	28509234090	9780	9780	9780	9780	0
165	20240725	163900	28509234090	9780	9780	9780	9780	0
166	20240725	163800	28509234090	9780	9780	9780	9780	0
167	20240725	163700	28509234090	9780	9780	9780	9780	0
168	20240725	163600	28509234090	9780	9780	9780	9780	0
169	20240725	163500	28509234090	9780	9780	9780	9780	0
170	20240725	163400	28509234090	9780	9780	9780	9780	0
171	20240725	163300	28509234090	9780	9780	9780	9780	0
172	20240725	163200	28509234090	9780	9780	9780	9780	0
173	20240725	163100	28509234090	9780	9780	9780	9780	0
174	20240725	163000	28509234090	9780	9780	9780	9780	0
175	20240725	162900	28509234090	9780	9780	9780	9780	0
176	20240725	162800	28509234090	9780	9780	9780	9780	0
177	20240725	162700	28509234090	9780	9780	9780	9780	0
178	20240725	162600	28509234090	9780	9780	9780	9780	0
179	20240725	162500	28509234090	9780	9780	9780	9780	0
180	20240725	162400	28509234090	9780	9780	9780	9780	0
181	20240725	162300	28509234090	9780	9780	9780	9780	0
182	20240725	162200	28509234090	9780	9780	9780	9780	43129
183	20240725	162100	28509234090	9780	9780	9780	9780	0
184	20240725	162000	28509234090	9780	9780	9780	9780	0
185	20240725	161900	28509234090	9780	9780	9780	9780	0
186	20240725	161800	28509234090	9780	9780	9780	9780	0
187	20240725	161700	28509234090	9780	9780	9780	9780	0
188	20240725	161600	28509234090	9780	9780	9780	9780	0
189	20240725	161500	28509234090	9780	9780	9780	9780	0
190	20240725	161400	28509234090	9780	9780	9780	9780	0
191	20240725	161300	28509234090	9780	9780	9780	9780	0
192	20240725	161200	28509234090	9780	9780	9780	9780	0
193	20240725	161100	28509234090	9780	9780	9780	9780	0
194	20240725	161000	28509234090	9780	9780	9780	9780	0
195	20240725	160900	28509234090	9780	9780	9780	9780	0
196	20240725	160800	28509234090	9780	9780	9780	9780	0
197	20240725	160700	28509234090	9780	9780	9780	9780	0
198	20240725	160600	28509234090	9780	9780	9780	9780	0
199	20240725	160500	28509234090	9780	9780	9780	9780	0
200	20240725	160400	28509234090	9780	9780	9780	9780	0
201	20240725	160300	28509234090	9780	9780	9780	9780	0
202	20240725	160200	28509234090	9780	9780	9780	9780	0
203	20240725	160100	28509234090	9780	9780	9780	9780	0
204	20240725	160000	28509234090	9780	9780	9780	9780	0
205	20240725	155900	28509234090	9780	9780	9780	9780	0
206	20240725	155800	28509234090	9780	9780	9780	9780	0
207	20240725	155700	28509234090	9780	9780	9780	9780	0
208	20240725	155600	28509234090	9780	9780	9780	9780	0
209	20240725	155500	28509234090	9780	9780	9780	9780	0
210	20240725	155400	28509234090	9780	9780	9780	9780	0
211	20240725	155300	28509234090	9780	9780	9780	9780	0
212	20240725	155200	28509234090	9780	9780	9780	9780	43129
213	20240725	155100	28509234090	9780	9780	9780	9780	0
214	20240725	155000	28509234090	9780	9780	9780	9780	0
215	20240725	154900	28509234090	9780	9780	9780	9780	0
216	20240725	154800	28509234090	9780	9780	9780	9780	0
217	20240725	154700	28509234090	9780	9780	9780	9780	0
218	20240725	154600	28509234090	9780	9780	9780	9780	0
219	20240725	154500	28509234090	9780	9780	9780	9780	0
220	20240725	154400	28509234090	9780	9780	9780	9780	0
221	20240725	154300	28509234090	9780	9780	9780	9780	0
222	20240725	154200	28509234090	9780	9780	9780	9780	0
223	20240725	154100	28509234090	9780	9780	9780	9780	0
224	20240725	154000	28509234090	9780	9780	9780	9780	0
225	20240725	153900	28509234090	9780	9780	9780	9780	0
226	20240725	153800	28509234090	9780	9780	9780	9780	0
227	20240725	153700	28509234090	9780	9780	9780	9780	0
228	20240725	153600	28509234090	9780	9780	9780	9780	0
229	20240725	153500	28509234090	9780	9780	9780	9780	0
230	20240725	153400	28509234090	9780	9780	9780	9780	0
231	20240725	153300	28509234090	9780	9780	9780	9780	0
232	20240725	153200	28509234090	9780	9780	9780	9780	0
233	20240725	153100	28509234090	9780	9780	9780	9780	0
234	20240725	153000	28509234090	9780	9780	9780	9780	43129
235	20240725	152900	28087432470	9770	9770	9770	9770	0
236	20240725	152800	28087432470	9770	9770	9770	9770	0
237	20240725	152700	28087432470	9770	9770	9770	9770	0
238	20240725	152600	28087432470	9770	9770	9770	9770	0
239	20240725	152500	28087432470	9770	9770	9770	9770	0
240	20240725	152400	28087432470	9770	9770	9770	9770	0
241	20240725	152300	28087432470	9770	9770	9770	9770	0
242	20240725	152200	28087432470	9770	9770	9770	9770	0
243	20240725	152100	28087432470	9770	9770	9770	9770	0
244	20240725	152000	28087432470	9770	9770	9770	9770	0
245	20240725	151900	28087432470	9770	9700	9780	9700	6968
246	20240725	151800	28019487230	9710	9710	9770	9700	6975
247	20240725	151700	27951721260	9720	9770	9770	9720	5341
248	20240725	151600	27899658010	9770	9750	9770	9750	2133
249	20240725	151500	27878844250	9750	9750	9760	9710	5776
250	20240725	151400	27822640960	9750	9790	9810	9750	4906
251	20240725	151300	27774717780	9810	9810	9810	9790	1944
252	20240725	151200	27755670190	9790	9750	9800	9740	6176
253	20240725	151100	27695211360	9770	9730	9780	9680	25744
254	20240725	151000	27445122240	9770	9800	9800	9720	15632
255	20240725	150900	27292527660	9790	9800	9810	9790	6012
256	20240725	150800	27233617650	9800	9830	9830	9800	2327
257	20240725	150700	27210773650	9830	9830	9840	9820	4051
258	20240725	150600	27170960510	9830	9840	9850	9830	3365
259	20240725	150500	27137870490	9840	9820	9860	9820	972
260	20240725	150400	27128303960	9810	9810	9830	9800	3835
261	20240725	150300	27090675560	9810	9810	9830	9790	5585
262	20240725	150200	27035935630	9800	9880	9900	9800	5855
263	20240725	150100	26978371480	9910	9920	9930	9860	4034
264	20240725	150000	26938486290	9920	9880	9920	9870	4087
265	20240725	145900	26898087090	9870	9890	9900	9870	3019
266	20240725	145800	26868256250	9890	9930	9940	9890	3860
267	20240725	145700	26829976000	9930	9960	9960	9930	2460
268	20240725	145600	26805527590	9950	9930	9960	9930	2112
269	20240725	145500	26784526020	9940	9980	9980	9940	8368
270	20240725	145400	26701226420	9970	9990	9990	9970	2848
271	20240725	145300	26672799870	9980	9980	9990	9980	805
272	20240725	145200	26664764840	9980	9980	9980	9970	2803
273	20240725	145100	26636792620	9980	9980	9990	9970	3249
274	20240725	145000	26604362850	9990	9990	10000	9980	427
275	20240725	144900	26600095120	9990	9990	9990	9980	2059
276	20240725	144800	26579536120	9990	10010	10010	9990	1961
277	20240725	144700	26559927350	10010	10010	10010	10000	937
278	20240725	144600	26550554830	10010	10050	10060	10000	11511
279	20240725	144500	26434930670	10060	10030	10060	9990	20151
280	20240725	144400	26232713890	10020	9990	10040	9980	10155
281	20240725	144300	26131046370	9990	9970	9990	9970	2539
282	20240725	144200	26105712800	9970	9960	9970	9960	3103
283	20240725	144100	26074777870	9970	9950	9970	9950	1265
284	20240725	144000	26062179900	9960	9960	9960	9950	117
285	20240725	143900	26061015280	9960	9950	9960	9950	2384
286	20240725	143800	26037284960	9950	9940	9950	9930	735
287	20240725	143700	26029983120	9940	9940	9950	9940	2532
288	20240725	143600	26004806000	9940	9960	9970	9940	596
289	20240725	143500	25998873680	9960	9960	9980	9960	2859
290	20240725	143400	25970369320	9960	9960	9970	9960	1919
291	20240725	143300	25951254890	9960	9920	9960	9920	796
292	20240725	143200	25943346820	9920	9940	9950	9910	851
293	20240725	143100	25934896060	9950	9940	9950	9940	1469
294	20240725	143000	25920285270	9940	9930	9940	9920	1841
295	20240725	142900	25902003340	9940	9950	9960	9940	1512
296	20240725	142800	25886968090	9950	9970	9970	9950	1919
297	20240725	142700	25867866220	9960	10000	10010	9960	3660
298	20240725	142600	25831290380	10000	9990	10000	9980	3151
299	20240725	142500	25799791760	9990	9970	10000	9960	5637
300	20240725	142400	25743518100	9940	9960	9970	9940	1635
301	20240725	142300	25727239750	9970	9960	9970	9950	1626
302	20240725	142200	25711050830	9960	9950	9970	9940	2213
303	20240725	142100	25689014310	9960	9950	9960	9930	1370
304	20240725	142000	25675382670	9950	9970	9970	9950	2161
305	20240725	141900	25653848960	9980	9930	9980	9930	6967
306	20240725	141800	25584489970	9930	9910	9930	9900	2202
307	20240725	141700	25562658710	9900	9900	9910	9890	699
308	20240725	141600	25555737270	9900	9900	9900	9900	304
309	20240725	141500	25552727670	9900	9920	9920	9900	1408
310	20240725	141400	25538773500	9920	9900	9920	9900	430
311	20240725	141300	25534514220	9900	9890	9900	9890	1699
312	20240725	141200	25517698510	9890	9890	9890	9880	1314
313	20240725	141100	25504708240	9890	9890	9890	9880	397
314	20240725	141000	25500781990	9900	9900	9900	9890	420
315	20240725	140900	25496626360	9900	9920	9920	9900	331
316	20240725	140800	25493346410	9920	9880	9920	9870	2520
317	20240725	140700	25468384130	9910	9870	9910	9860	4575
318	20240725	140600	25423168610	9870	9870	9880	9870	360
319	20240725	140500	25419615120	9860	9880	9890	9860	2233
320	20240725	140400	25397568560	9880	9890	9890	9880	236
321	20240725	140300	25395236820	9890	9880	9890	9880	175
322	20240725	140200	25393507660	9880	9900	9900	9880	2253
323	20240725	140100	25371218490	9900	9900	9910	9890	988
324	20240725	140000	25361437780	9900	9900	9900	9900	602
325	20240725	135900	25355477980	9900	9900	9900	9890	743
326	20240725	135800	25348123990	9900	9900	9900	9890	561
327	20240725	135700	25342571100	9920	9860	9920	9860	4918
328	20240725	135600	25293921730	9860	9850	9860	9850	1311
329	20240725	135500	25281002150	9860	9860	9870	9850	362
330	20240725	135400	25277432780	9870	9860	9870	9850	454
331	20240725	135300	25272956360	9860	9860	9860	9850	529
332	20240725	135200	25267745450	9860	9850	9860	9840	1689
333	20240725	135100	25251120470	9840	9880	9890	9840	3158
334	20240725	135000	25220007250	9890	9890	9900	9880	951
335	20240725	134900	25210602570	9890	9860	9890	9860	1110
336	20240725	134800	25199642000	9860	9870	9870	9850	136
337	20240725	134700	25198301530	9850	9850	9870	9850	1829
338	20240725	134600	25180268270	9850	9850	9850	9840	727
339	20240725	134500	25173112880	9860	9860	9860	9850	114
340	20240725	134400	25171989320	9860	9850	9860	9850	230
341	20240725	134300	25169723020	9860	9850	9860	9830	744
342	20240725	134200	25162400830	9850	9860	9860	9840	2142
343	20240725	134100	25141318950	9850	9870	9870	9850	2022
344	20240725	134000	25121377860	9870	9860	9870	9860	267
345	20240725	133900	25118744200	9860	9850	9860	9830	1464
346	20240725	133800	25104344870	9850	9850	9850	9840	69
347	20240725	133700	25103665840	9840	9850	9870	9840	2036
348	20240725	133600	25083575470	9850	9850	9850	9810	2196
349	20240725	133500	25062018450	9850	9850	9850	9850	302
350	20240725	133400	25059043750	9850	9840	9850	9810	539
351	20240725	133300	25053748160	9830	9820	9860	9820	564
352	20240725	133200	25048203120	9870	9820	9870	9810	1368
353	20240725	133100	25034745570	9820	9810	9850	9810	1217
354	20240725	133000	25022779560	9810	9810	9840	9810	911
355	20240725	132900	25013842620	9810	9850	9850	9800	4366
356	20240725	132800	24970992390	9840	9840	9840	9830	1084
357	20240725	132700	24960334250	9850	9840	9850	9830	732
358	20240725	132600	24953135790	9830	9840	9840	9830	1605
359	20240725	132500	24937342650	9850	9870	9870	9850	985
360	20240725	132400	24927626700	9870	9850	9870	9850	584
361	20240725	132300	24921874280	9870	9840	9870	9840	278
362	20240725	132200	24919137350	9870	9870	9870	9820	1958
363	20240725	132100	24899867260	9860	9880	9880	9860	426
364	20240725	132000	24895663870	9870	9880	9880	9840	1336
365	20240725	131900	24882505220	9890	9900	9900	9890	178
366	20240725	131800	24880743740	9920	9910	9920	9910	918
367	20240725	131700	24871642300	9920	9910	9930	9910	705
368	20240725	131600	24864646600	9910	9890	9910	9890	607
369	20240725	131500	24858635350	9890	9870	9890	9870	768
370	20240725	131400	24851044820	9860	9870	9870	9860	266
371	20240725	131300	24848420200	9870	9860	9880	9860	244
372	20240725	131200	24846011160	9860	9850	9860	9850	596
373	20240725	131100	24840140360	9830	9840	9840	9820	2462
374	20240725	131000	24815942700	9840	9850	9850	9840	378
375	20240725	130900	24812222840	9850	9840	9850	9840	446
376	20240725	130800	24807829850	9840	9860	9860	9840	635
377	20240725	130700	24801577030	9860	9870	9870	9860	225
378	20240725	130600	24799358380	9890	9870	9890	9860	360
379	20240725	130500	24795802990	9860	9850	9860	9850	229
380	20240725	130400	24793546210	9850	9850	9850	9840	462
381	20240725	130300	24788999290	9850	9840	9850	9840	19
382	20240725	130200	24788812220	9840	9840	9840	9830	638
383	20240725	130100	24782539840	9840	9840	9840	9830	451
384	20240725	130000	24778104920	9840	9860	9860	9840	2585
385	20240725	125900	24752646050	9860	9880	9880	9860	602
386	20240725	125800	24746708880	9860	9890	9890	9860	584
387	20240725	125700	24740950490	9890	9880	9890	9880	982
388	20240725	125600	24731247990	9880	9850	9890	9850	755
389	20240725	125500	24723791970	9840	9830	9850	9820	1929
390	20240725	125400	24704819200	9830	9870	9870	9820	3297
391	20240725	125300	24672362070	9860	9860	9880	9860	923
392	20240725	125200	24663260070	9860	9870	9890	9860	3893
393	20240725	125100	24624863890	9880	9870	9890	9870	3142
394	20240725	125000	24593831980	9870	9910	9910	9870	2798
395	20240725	124900	24566174180	9900	9930	9940	9900	1072
396	20240725	124800	24555538550	9930	9950	9950	9930	1031
397	20240725	124700	24545297510	9930	9940	9960	9930	1842
398	20240725	124600	24526958720	9950	9960	9970	9920	487
399	20240725	124500	24522115160	9970	9910	9970	9900	2714
400	20240725	124400	24495113330	9910	9920	9960	9910	1468
401	20240725	124300	24480536740	9920	9920	9930	9920	317
402	20240725	124200	24477391290	9920	9910	9920	9890	1856
403	20240725	124100	24459001540	9920	9940	9990	9920	2582
404	20240725	124000	24433381380	9920	9970	9980	9920	4473
405	20240725	123900	24388902500	9990	10000	10000	9970	1330
406	20240725	123800	24375623420	10000	9980	10000	9980	4188
407	20240725	123700	24333780720	9980	10010	10020	9970	4650
408	20240725	123600	24287298460	10010	9960	10010	9940	8597
409	20240725	123500	24201456570	9950	9940	9970	9940	1684
410	20240725	123400	24184682700	9930	9940	9960	9930	1346
411	20240725	123300	24171301180	9940	9930	9940	9920	1950
412	20240725	123200	24151950410	9930	9930	9940	9920	1496
413	20240725	123100	24137105380	9920	9950	9950	9920	1121
414	20240725	123000	24125969960	9950	9960	9960	9950	1033
415	20240725	122900	24115690100	9910	9940	9970	9910	6315
416	20240725	122800	24052812580	9950	9870	9960	9870	5644
417	20240725	122700	23996944440	9870	9840	9870	9830	973
418	20240725	122600	23987349130	9830	9840	9840	9830	185
419	20240725	122500	23985528810	9840	9850	9890	9840	651
420	20240725	122400	23979107450	9840	9870	9870	9840	521
421	20240725	122300	23973966710	9830	9870	9870	9800	2164
422	20240725	122200	23952697220	9870	9850	9880	9840	663
423	20240725	122100	23946156840	9850	9830	9850	9830	93
424	20240725	122000	23945242390	9830	9820	9830	9820	135
425	20240725	121900	23943916400	9820	9810	9820	9800	732
426	20240725	121800	23936741220	9800	9800	9810	9800	1885
427	20240725	121700	23918266080	9800	9820	9830	9800	2841
428	20240725	121600	23890386860	9820	9830	9840	9820	2656
429	20240725	121500	23864299270	9850	9840	9850	9830	301
430	20240725	121400	23861339620	9830	9850	9850	9820	4383
431	20240725	121300	23818237300	9850	9870	9870	9850	1799
432	20240725	121200	23800508050	9870	9870	9870	9870	138
433	20240725	121100	23799145990	9870	9870	9890	9870	211
434	20240725	121000	23797063240	9870	9870	9870	9860	946
435	20240725	120900	23787735630	9890	9890	9890	9890	1
436	20240725	120800	23787725740	9900	9900	9900	9860	328
437	20240725	120700	23784487250	9900	9870	9900	9870	716
438	20240725	120600	23777413260	9860	9880	9880	9860	373
439	20240725	120500	23773735310	9860	9860	9880	9860	630
440	20240725	120400	23767523440	9880	9870	9880	9870	250
441	20240725	120300	23765053650	9890	9900	9900	9860	2412
442	20240725	120200	23741248450	9900	9890	9900	9880	2383
443	20240725	120100	23717701900	9890	9890	9900	9890	461
444	20240725	120000	23713142450	9920	9880	9920	9880	154
445	20240725	115900	23711615450	9920	9890	9920	9890	439
446	20240725	115800	23707265800	9910	9920	9920	9910	171
447	20240725	115700	23705571130	9890	9900	9920	9880	988
448	20240725	115600	23695797170	9930	9900	9930	9900	831
449	20240725	115500	23687547320	9900	9880	9920	9880	54
450	20240725	115400	23687012440	9880	9900	9970	9860	4206
451	20240725	115300	23645308280	9860	9860	9900	9860	425
452	20240725	115200	23641113160	9880	9870	9880	9860	1671
453	20240725	115100	23624630490	9880	9890	9890	9870	502
454	20240725	115000	23619671130	9900	9900	9900	9860	1101
455	20240725	114900	23608791890	9900	9880	9900	9880	1155
456	20240725	114800	23597366130	9890	9930	9950	9850	4192
457	20240725	114700	23555931130	9960	9960	9960	9940	2851
458	20240725	114600	23527564050	9960	9960	9970	9950	2188
459	20240725	114500	23505777390	9970	9980	9990	9950	3828
460	20240725	114400	23467579900	9980	9980	9990	9950	3130
461	20240725	114300	23436344980	9990	9950	9990	9940	5520
462	20240725	114200	23381302680	9950	9940	9970	9940	4421
463	20240725	114100	23337330300	9940	9950	9970	9940	3221
464	20240725	114000	23305259160	9950	9890	9960	9890	3146
465	20240725	113900	23273973920	9900	9950	9950	9890	3584
466	20240725	113800	23238405160	9950	9940	9960	9940	876
467	20240725	113700	23229687170	9960	9950	9980	9950	10575
468	20240725	113600	23124376540	9950	9930	9950	9910	2186
469	20240725	113500	23102655860	9930	9930	9930	9910	1804
470	20240725	113400	23084758130	9930	9950	9960	9920	6933
471	20240725	113300	23015767860	9960	9920	9960	9920	14215
472	20240725	113200	22874319980	9920	9930	9940	9850	10205
473	20240725	113100	22773279200	9930	9920	9960	9900	8699
474	20240725	113000	22686857460	9920	9810	9920	9800	7038
475	20240725	112900	22617265500	9850	9870	9870	9790	4177
476	20240725	112800	22576240740	9870	9860	9870	9850	502
477	20240725	112700	22571289600	9850	9880	9880	9850	552
478	20240725	112600	22565844440	9870	9880	9890	9860	4269
479	20240725	112500	22523647700	9880	9860	9880	9850	2494
480	20240725	112400	22499054870	9860	9850	9860	9820	1877
481	20240725	112300	22480575450	9850	9870	9870	9830	2099
482	20240725	112200	22459898220	9870	9830	9880	9830	3739
483	20240725	112100	22423010630	9820	9850	9850	9820	2561
484	20240725	112000	22397794290	9860	9770	9860	9770	13663
485	20240725	111900	22263404370	9770	9720	9770	9720	1438
486	20240725	111800	22249390410	9720	9730	9730	9720	3930
487	20240725	111700	22211161090	9730	9740	9750	9730	137
488	20240725	111600	22209826710	9730	9720	9740	9720	235
489	20240725	111500	22207539000	9720	9720	9740	9720	963
490	20240725	111400	22198178180	9720	9720	9740	9720	936
491	20240725	111300	22189077370	9720	9720	9720	9710	4805
492	20240725	111200	22142389220	9720	9750	9770	9720	4334
493	20240725	111100	22100170960	9760	9770	9770	9740	547
494	20240725	111000	22094833590	9770	9750	9770	9740	4686
495	20240725	110900	22049114440	9760	9790	9800	9760	898
496	20240725	110800	22040342100	9790	9800	9800	9770	221
497	20240725	110700	22038181600	9800	9780	9800	9770	4802
498	20240725	110600	21991217990	9780	9770	9780	9760	314
499	20240725	110500	21988150820	9770	9770	9770	9750	345
500	20240725	110400	21984782410	9740	9750	9770	9740	2518
501	20240725	110300	21960237460	9740	9720	9770	9720	657
502	20240725	110200	21953846770	9740	9760	9760	9730	4841
503	20240725	110100	21906697080	9760	9750	9780	9750	1049
504	20240725	110000	21896465240	9750	9740	9780	9740	974
505	20240725	105900	21886978430	9740	9740	9780	9730	973
506	20240725	105800	21877501090	9730	9760	9780	9730	7058
507	20240725	105700	21808697620	9770	9780	9780	9770	805
508	20240725	105600	21800832590	9770	9780	9790	9770	4449
509	20240725	105500	21757332560	9780	9780	9790	9780	1685
510	20240725	105400	21740840780	9780	9780	9790	9770	373
511	20240725	105300	21737191330	9780	9780	9780	9770	2589
512	20240725	105200	21711879090	9780	9800	9800	9780	831
513	20240725	105100	21703751690	9800	9770	9800	9770	3266
514	20240725	105000	21671778090	9780	9790	9800	9770	1540
515	20240725	104900	21656714620	9790	9790	9790	9780	1507
516	20240725	104800	21641975650	9790	9800	9810	9790	3550
517	20240725	104700	21607191150	9810	9800	9810	9800	4707
518	20240725	104600	21561061270	9800	9810	9820	9800	7118
519	20240725	104500	21491285090	9810	9840	9840	9810	3214
520	20240725	104400	21459734270	9840	9840	9850	9830	1436
521	20240725	104300	21445607080	9840	9840	9850	9840	827
522	20240725	104200	21437466710	9840	9820	9840	9820	718
523	20240725	104100	21430409250	9820	9830	9830	9820	838
524	20240725	104000	21422177850	9830	9830	9840	9820	750
525	20240725	103900	21414809920	9830	9840	9840	9820	422
526	20240725	103800	21410661670	9840	9830	9840	9820	518
527	20240725	103700	21405570830	9830	9840	9840	9800	5365
528	20240725	103600	21352936300	9840	9830	9850	9790	12306
529	20240725	103500	21232276770	9840	9840	9870	9820	1664
530	20240725	103400	21215917640	9840	9890	9890	9840	4385
531	20240725	103300	21172738960	9890	9860	9910	9860	9163
532	20240725	103200	21082075370	9900	9880	9900	9860	5699
533	20240725	103100	21025739670	9880	9890	9900	9870	4264
534	20240725	103000	20983582960	9890	9860	9890	9860	3864
535	20240725	102900	20945437300	9860	9870	9870	9850	797
536	20240725	102800	20937572340	9870	9820	9880	9810	5358
537	20240725	102700	20884756480	9840	9870	9870	9830	2969
538	20240725	102600	20855499350	9860	9860	9880	9860	3323
539	20240725	102500	20822714320	9860	9830	9860	9820	4766
540	20240725	102400	20775807580	9830	9810	9840	9810	3242
541	20240725	102300	20743942530	9810	9790	9810	9780	1777
542	20240725	102200	20726534540	9800	9810	9810	9790	1120
543	20240725	102100	20715562430	9800	9780	9810	9780	2333
544	20240725	102000	20692725460	9770	9760	9780	9750	4947
545	20240725	101900	20644452160	9750	9750	9760	9740	4185
546	20240725	101800	20603658680	9760	9750	9790	9750	3192
547	20240725	101700	20572521390	9750	9760	9760	9740	2169
548	20240725	101600	20551374920	9760	9770	9790	9760	2998
549	20240725	101500	20522113140	9760	9770	9770	9760	1874
550	20240725	101400	20503813110	9770	9780	9790	9770	1780
551	20240725	101300	20486415600	9790	9770	9800	9770	2488
552	20240725	101200	20462084220	9770	9780	9780	9760	1849
553	20240725	101100	20444017490	9780	9790	9790	9780	588
554	20240725	101000	20438266340	9780	9790	9800	9780	2369
555	20240725	100900	20415084270	9800	9770	9810	9770	3942
556	20240725	100800	20376498400	9770	9760	9790	9760	3135
557	20240725	100700	20345843960	9790	9780	9800	9760	2664
558	20240725	100600	20319805170	9800	9810	9820	9750	6503
559	20240725	100500	20256289590	9820	9830	9840	9780	1659
560	20240725	100400	20240006950	9830	9840	9850	9780	2356
561	20240725	100300	20216904300	9850	9810	9860	9790	5741
562	20240725	100200	20160483940	9820	9820	9830	9800	5191
563	20240725	100100	20109564030	9830	9830	9850	9820	1425
564	20240725	100000	20095555580	9830	9830	9850	9810	4518
565	20240725	095900	20051162690	9840	9880	9880	9820	10375
566	20240725	095800	19949058530	9860	9890	9890	9860	1718
567	20240725	095700	19932104100	9890	9870	9890	9860	7165
568	20240725	095600	19861391530	9880	9860	9890	9840	5857
569	20240725	095500	19803632970	9860	9860	9870	9830	4685
570	20240725	095400	19757457670	9860	9880	9900	9860	6666
571	20240725	095300	19691537320	9880	9800	9880	9790	3855
572	20240725	095200	19653593560	9800	9810	9850	9800	7105
573	20240725	095100	19583859180	9810	9880	9890	9810	13449
574	20240725	095000	19451245300	9880	9840	9880	9820	9122
575	20240725	094900	19361303030	9840	9830	9840	9810	3216
576	20240725	094800	19329712870	9830	9770	9830	9770	5915
577	20240725	094700	19271762970	9770	9760	9770	9730	2717
578	20240725	094600	19245286110	9740	9770	9770	9730	6451
579	20240725	094500	19182381120	9780	9800	9810	9760	1648
580	20240725	094400	19166238070	9810	9790	9830	9790	2931
581	20240725	094300	19137502950	9790	9720	9790	9710	6846
582	20240725	094200	19070782910	9740	9760	9770	9720	7802
583	20240725	094100	18994841030	9760	9780	9780	9750	3594
584	20240725	094000	18959773440	9790	9800	9800	9760	6984
585	20240725	093900	18891503440	9800	9870	9880	9780	15806
586	20240725	093800	18736112180	9860	9820	9870	9810	4733
587	20240725	093700	18689508230	9820	9810	9830	9800	8367
588	20240725	093600	18607378050	9820	9740	9840	9740	8707
589	20240725	093500	18522192740	9750	9750	9780	9720	9762
590	20240725	093400	18427004990	9750	9750	9750	9710	13050
591	20240725	093300	18300058580	9730	9620	9750	9620	30553
592	20240725	093200	18003971800	9610	9710	9720	9600	66575
593	20240725	093100	17362153120	9710	9850	9850	9710	55751
594	20240725	093000	16816878080	9850	9870	9880	9830	32760
595	20240725	092900	16494154980	9870	9910	9920	9870	15055
596	20240725	092800	16345198950	9910	9920	9940	9890	10963
597	20240725	092700	16236570900	9940	9910	9940	9900	12667
598	20240725	092600	16110997440	9940	9930	9970	9880	27104
599	20240725	092500	15841987280	9890	10010	10010	9850	66486
600	20240725	092400	15181817460	10010	10000	10040	9990	11966
601	20240725	092300	15062022550	10000	10120	10120	9990	50140
602	20240725	092200	14558212320	10120	10160	10160	10120	8199
603	20240725	092100	14475081130	10150	10160	10170	10140	9820
604	20240725	092000	14375402060	10160	10110	10200	10100	9279
605	20240725	091900	14281385400	10100	10190	10200	10090	22764
606	20240725	091800	14050880310	10200	10200	10220	10160	17488
607	20240725	091700	13872578830	10200	10120	10200	10090	14917
608	20240725	091600	13720868390	10140	10120	10150	10080	28661
609	20240725	091500	13431166940	10120	10270	10270	10070	77035
610	20240725	091400	12650131920	10270	10300	10300	10250	15879
611	20240725	091300	12487002320	10300	10400	10410	10230	48650
612	20240725	091200	11985260520	10400	10460	10460	10360	38563
613	20240725	091100	11583990840	10450	10520	10540	10450	40093
614	20240725	091000	11163142380	10520	10550	10640	10510	49790
615	20240725	090900	10638087240	10550	10560	10560	10510	20482
616	20240725	090800	10422369820	10540	10590	10600	10510	49113
617	20240725	090700	9904321140	10590	10640	10750	10580	69143
618	20240725	090600	9168414880	10650	10790	10790	10550	94597
619	20240725	090500	8158679410	10790	10760	10860	10750	178606
620	20240725	090400	6227670330	10750	10560	10760	10560	154915
621	20240725	090300	4574168530	10560	10580	10600	10540	83903
622	20240725	090200	3687562450	10580	10490	10640	10450	170916
623	20240725	090100	1883942040	10470	10100	10500	10020	99968
624	20240725	090000	851669760	10090	10020	10150	9960	84035