KissMeData/124560/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202000	13433721950	3960	3960	3960	3960	17426
3	20240624	201900	13433721950	3960	3960	3960	3960	0
4	20240624	201800	13433721950	3960	3960	3960	3960	0
5	20240624	201700	13433721950	3960	3960	3960	3960	0
6	20240624	201600	13433721950	3960	3960	3960	3960	0
7	20240624	201500	13433721950	3960	3960	3960	3960	0
8	20240624	201400	13433721950	3960	3960	3960	3960	0
9	20240624	201300	13433721950	3960	3960	3960	3960	0
10	20240624	201200	13433721950	3960	3960	3960	3960	0
11	20240624	201100	13433721950	3960	3960	3960	3960	0
12	20240624	201000	13433721950	3960	3960	3960	3960	0
13	20240624	200900	13433721950	3960	3960	3960	3960	0
14	20240624	200800	13433721950	3960	3960	3960	3960	0
15	20240624	200700	13433721950	3960	3960	3960	3960	0
16	20240624	200600	13433721950	3960	3960	3960	3960	0
17	20240624	200500	13433721950	3960	3960	3960	3960	0
18	20240624	200400	13433721950	3960	3960	3960	3960	0
19	20240624	200300	13433721950	3960	3960	3960	3960	0
20	20240624	200200	13433721950	3960	3960	3960	3960	0
21	20240624	200100	13433721950	3960	3960	3960	3960	0
22	20240624	200000	13433721950	3960	3960	3960	3960	0
23	20240624	195900	13433721950	3960	3960	3960	3960	0
24	20240624	195800	13433721950	3960	3960	3960	3960	0
25	20240624	195700	13433721950	3960	3960	3960	3960	0
26	20240624	195600	13433721950	3960	3960	3960	3960	0
27	20240624	195500	13433721950	3960	3960	3960	3960	0
28	20240624	195400	13433721950	3960	3960	3960	3960	0
29	20240624	195300	13433721950	3960	3960	3960	3960	0
30	20240624	195200	13433721950	3960	3960	3960	3960	0
31	20240624	195100	13433721950	3960	3960	3960	3960	0
32	20240624	195000	13433721950	3960	3960	3960	3960	17426
33	20240624	194900	13433721950	3960	3960	3960	3960	0
34	20240624	194800	13433721950	3960	3960	3960	3960	0
35	20240624	194700	13433721950	3960	3960	3960	3960	0
36	20240624	194600	13433721950	3960	3960	3960	3960	0
37	20240624	194500	13433721950	3960	3960	3960	3960	0
38	20240624	194400	13433721950	3960	3960	3960	3960	0
39	20240624	194300	13433721950	3960	3960	3960	3960	0
40	20240624	194200	13433721950	3960	3960	3960	3960	0
41	20240624	194100	13433721950	3960	3960	3960	3960	0
42	20240624	194000	13433721950	3960	3960	3960	3960	0
43	20240624	193900	13433721950	3960	3960	3960	3960	0
44	20240624	193800	13433721950	3960	3960	3960	3960	0
45	20240624	193700	13433721950	3960	3960	3960	3960	0
46	20240624	193600	13433721950	3960	3960	3960	3960	0
47	20240624	193500	13433721950	3960	3960	3960	3960	0
48	20240624	193400	13433721950	3960	3960	3960	3960	0
49	20240624	193300	13433721950	3960	3960	3960	3960	0
50	20240624	193200	13433721950	3960	3960	3960	3960	0
51	20240624	193100	13433721950	3960	3960	3960	3960	0
52	20240624	193000	13433721950	3960	3960	3960	3960	0
53	20240624	192900	13433721950	3960	3960	3960	3960	0
54	20240624	192800	13433721950	3960	3960	3960	3960	0
55	20240624	192700	13433721950	3960	3960	3960	3960	0
56	20240624	192600	13433721950	3960	3960	3960	3960	0
57	20240624	192500	13433721950	3960	3960	3960	3960	0
58	20240624	192400	13433721950	3960	3960	3960	3960	0
59	20240624	192300	13433721950	3960	3960	3960	3960	0
60	20240624	192200	13433721950	3960	3960	3960	3960	0
61	20240624	192100	13433721950	3960	3960	3960	3960	0
62	20240624	192000	13433721950	3960	3960	3960	3960	17426
63	20240624	191900	13433721950	3960	3960	3960	3960	0
64	20240624	191800	13433721950	3960	3960	3960	3960	0
65	20240624	191700	13433721950	3960	3960	3960	3960	0
66	20240624	191600	13433721950	3960	3960	3960	3960	0
67	20240624	191500	13433721950	3960	3960	3960	3960	0
68	20240624	191400	13433721950	3960	3960	3960	3960	0
69	20240624	191300	13433721950	3960	3960	3960	3960	0
70	20240624	191200	13433721950	3960	3960	3960	3960	0
71	20240624	191100	13433721950	3960	3960	3960	3960	0
72	20240624	191000	13433721950	3960	3960	3960	3960	0
73	20240624	190900	13433721950	3960	3960	3960	3960	0
74	20240624	190800	13433721950	3960	3960	3960	3960	0
75	20240624	190700	13433721950	3960	3960	3960	3960	0
76	20240624	190600	13433721950	3960	3960	3960	3960	0
77	20240624	190500	13433721950	3960	3960	3960	3960	0
78	20240624	190400	13433721950	3960	3960	3960	3960	0
79	20240624	190300	13433721950	3960	3960	3960	3960	0
80	20240624	190200	13433721950	3960	3960	3960	3960	0
81	20240624	190100	13433721950	3960	3960	3960	3960	0
82	20240624	190000	13433721950	3960	3960	3960	3960	0
83	20240624	185900	13433721950	3960	3960	3960	3960	0
84	20240624	185800	13433721950	3960	3960	3960	3960	0
85	20240624	185700	13433721950	3960	3960	3960	3960	0
86	20240624	185600	13433721950	3960	3960	3960	3960	0
87	20240624	185500	13433721950	3960	3960	3960	3960	0
88	20240624	185400	13433721950	3960	3960	3960	3960	0
89	20240624	185300	13433721950	3960	3960	3960	3960	0
90	20240624	185200	13433721950	3960	3960	3960	3960	0
91	20240624	185100	13433721950	3960	3960	3960	3960	0
92	20240624	185000	13433721950	3960	3960	3960	3960	17426
93	20240624	184900	13433721950	3960	3960	3960	3960	0
94	20240624	184800	13433721950	3960	3960	3960	3960	0
95	20240624	184700	13433721950	3960	3960	3960	3960	0
96	20240624	184600	13433721950	3960	3960	3960	3960	0
97	20240624	184500	13433721950	3960	3960	3960	3960	0
98	20240624	184400	13433721950	3960	3960	3960	3960	0
99	20240624	184300	13433721950	3960	3960	3960	3960	0
100	20240624	184200	13433721950	3960	3960	3960	3960	0
101	20240624	184100	13433721950	3960	3960	3960	3960	0
102	20240624	184000	13433721950	3960	3960	3960	3960	0
103	20240624	183900	13433721950	3960	3960	3960	3960	0
104	20240624	183800	13433721950	3960	3960	3960	3960	0
105	20240624	183700	13433721950	3960	3960	3960	3960	0
106	20240624	183600	13433721950	3960	3960	3960	3960	0
107	20240624	183500	13433721950	3960	3960	3960	3960	0
108	20240624	183400	13433721950	3960	3960	3960	3960	0
109	20240624	183300	13433721950	3960	3960	3960	3960	0
110	20240624	183200	13433721950	3960	3960	3960	3960	0
111	20240624	183100	13433721950	3960	3960	3960	3960	0
112	20240624	183000	13433721950	3960	3960	3960	3960	0
113	20240624	182900	13433721950	3960	3960	3960	3960	0
114	20240624	182800	13433721950	3960	3960	3960	3960	0
115	20240624	182700	13433721950	3960	3960	3960	3960	0
116	20240624	182600	13433721950	3960	3960	3960	3960	0
117	20240624	182500	13433721950	3960	3960	3960	3960	0
118	20240624	182400	13433721950	3960	3960	3960	3960	0
119	20240624	182300	13433721950	3960	3960	3960	3960	0
120	20240624	182200	13433721950	3960	3960	3960	3960	0
121	20240624	182100	13433721950	3960	3960	3960	3960	0
122	20240624	182000	13433721950	3960	3960	3960	3960	17426
123	20240624	181900	13433721950	3960	3960	3960	3960	0
124	20240624	181800	13433721950	3960	3960	3960	3960	0
125	20240624	181700	13433721950	3960	3960	3960	3960	0
126	20240624	181600	13433721950	3960	3960	3960	3960	0
127	20240624	181500	13433721950	3960	3960	3960	3960	0
128	20240624	181400	13433721950	3960	3960	3960	3960	0
129	20240624	181300	13433721950	3960	3960	3960	3960	0
130	20240624	181200	13433721950	3960	3960	3960	3960	0
131	20240624	181100	13433721950	3960	3960	3960	3960	0
132	20240624	181000	13433721950	3960	3960	3960	3960	0
133	20240624	180900	13433721950	3960	3960	3960	3960	0
134	20240624	180800	13433721950	3960	3960	3960	3960	0
135	20240624	180700	13433721950	3960	3960	3960	3960	0
136	20240624	180600	13433721950	3960	3960	3960	3960	0
137	20240624	180500	13433721950	3960	3960	3960	3960	0
138	20240624	180400	13433721950	3960	3960	3960	3960	0
139	20240624	180300	13433721950	3960	3960	3960	3960	0
140	20240624	180200	13433721950	3960	3960	3960	3960	0
141	20240624	180100	13433721950	3960	3960	3960	3960	0
142	20240624	180000	13433721950	3960	3960	3960	3960	0
143	20240624	175900	13433721950	3960	3960	3960	3960	0
144	20240624	175800	13433721950	3960	3960	3960	3960	0
145	20240624	175700	13433721950	3960	3960	3960	3960	0
146	20240624	175600	13433721950	3960	3960	3960	3960	0
147	20240624	175500	13433721950	3960	3960	3960	3960	0
148	20240624	175400	13433721950	3960	3960	3960	3960	0
149	20240624	175300	13433721950	3960	3960	3960	3960	0
150	20240624	175200	13433721950	3960	3960	3960	3960	0
151	20240624	175100	13433721950	3960	3960	3960	3960	0
152	20240624	175000	13433721950	3960	3960	3960	3960	17426
153	20240624	174900	13433721950	3960	3960	3960	3960	0
154	20240624	174800	13433721950	3960	3960	3960	3960	0
155	20240624	174700	13433721950	3960	3960	3960	3960	0
156	20240624	174600	13433721950	3960	3960	3960	3960	0
157	20240624	174500	13433721950	3960	3960	3960	3960	0
158	20240624	174400	13433721950	3960	3960	3960	3960	0
159	20240624	174300	13433721950	3960	3960	3960	3960	0
160	20240624	174200	13433721950	3960	3960	3960	3960	0
161	20240624	174100	13433721950	3960	3960	3960	3960	0
162	20240624	174000	13433721950	3960	3960	3960	3960	0
163	20240624	173900	13433721950	3960	3960	3960	3960	0
164	20240624	173800	13433721950	3960	3960	3960	3960	0
165	20240624	173700	13433721950	3960	3960	3960	3960	0
166	20240624	173600	13433721950	3960	3960	3960	3960	0
167	20240624	173500	13433721950	3960	3960	3960	3960	0
168	20240624	173400	13433721950	3960	3960	3960	3960	0
169	20240624	173300	13433721950	3960	3960	3960	3960	0
170	20240624	173200	13433721950	3960	3960	3960	3960	0
171	20240624	173100	13433721950	3960	3960	3960	3960	0
172	20240624	173000	13433721950	3960	3960	3960	3960	0
173	20240624	172900	13433721950	3960	3960	3960	3960	0
174	20240624	172800	13433721950	3960	3960	3960	3960	0
175	20240624	172700	13433721950	3960	3960	3960	3960	0
176	20240624	172600	13433721950	3960	3960	3960	3960	0
177	20240624	172500	13433721950	3960	3960	3960	3960	0
178	20240624	172400	13433721950	3960	3960	3960	3960	0
179	20240624	172300	13433721950	3960	3960	3960	3960	0
180	20240624	172200	13433721950	3960	3960	3960	3960	0
181	20240624	172100	13433721950	3960	3960	3960	3960	0
182	20240624	172000	13433721950	3960	3960	3960	3960	17426
183	20240624	171900	13433721950	3960	3960	3960	3960	0
184	20240624	171800	13433721950	3960	3960	3960	3960	0
185	20240624	171700	13433721950	3960	3960	3960	3960	0
186	20240624	171600	13433721950	3960	3960	3960	3960	0
187	20240624	171500	13433721950	3960	3960	3960	3960	0
188	20240624	171400	13433721950	3960	3960	3960	3960	0
189	20240624	171300	13433721950	3960	3960	3960	3960	0
190	20240624	171200	13433721950	3960	3960	3960	3960	0
191	20240624	171100	13433721950	3960	3960	3960	3960	0
192	20240624	171000	13433721950	3960	3960	3960	3960	0
193	20240624	170900	13433721950	3960	3960	3960	3960	0
194	20240624	170800	13433721950	3960	3960	3960	3960	0
195	20240624	170700	13433721950	3960	3960	3960	3960	0
196	20240624	170600	13433721950	3960	3960	3960	3960	0
197	20240624	170500	13433721950	3960	3960	3960	3960	0
198	20240624	170400	13433721950	3960	3960	3960	3960	0
199	20240624	170300	13433721950	3960	3960	3960	3960	0
200	20240624	170200	13433721950	3960	3960	3960	3960	0
201	20240624	170100	13433721950	3960	3960	3960	3960	0
202	20240624	170000	13433721950	3960	3960	3960	3960	0
203	20240624	165900	13433721950	3960	3960	3960	3960	0
204	20240624	165800	13433721950	3960	3960	3960	3960	0
205	20240624	165700	13433721950	3960	3960	3960	3960	0
206	20240624	165600	13433721950	3960	3960	3960	3960	0
207	20240624	165500	13433721950	3960	3960	3960	3960	0
208	20240624	165400	13433721950	3960	3960	3960	3960	0
209	20240624	165300	13433721950	3960	3960	3960	3960	0
210	20240624	165200	13433721950	3960	3960	3960	3960	0
211	20240624	165100	13433721950	3960	3960	3960	3960	0
212	20240624	165000	13433721950	3960	3960	3960	3960	17426
213	20240624	164900	13433721950	3960	3960	3960	3960	0
214	20240624	164800	13433721950	3960	3960	3960	3960	0
215	20240624	164700	13433721950	3960	3960	3960	3960	0
216	20240624	164600	13433721950	3960	3960	3960	3960	0
217	20240624	164500	13433721950	3960	3960	3960	3960	0
218	20240624	164400	13433721950	3960	3960	3960	3960	0
219	20240624	164300	13433721950	3960	3960	3960	3960	0
220	20240624	164200	13433721950	3960	3960	3960	3960	0
221	20240624	164100	13433721950	3960	3960	3960	3960	0
222	20240624	164000	13433721950	3960	3960	3960	3960	0
223	20240624	163900	13433721950	3960	3960	3960	3960	0
224	20240624	163800	13433721950	3960	3960	3960	3960	0
225	20240624	163700	13433721950	3960	3960	3960	3960	0
226	20240624	163600	13433721950	3960	3960	3960	3960	0
227	20240624	163500	13433721950	3960	3960	3960	3960	0
228	20240624	163400	13433721950	3960	3960	3960	3960	0
229	20240624	163300	13433721950	3960	3960	3960	3960	0
230	20240624	163200	13433721950	3960	3960	3960	3960	0
231	20240624	163100	13433721950	3960	3960	3960	3960	0
232	20240624	163000	13433721950	3960	3960	3960	3960	0
233	20240624	162900	13433721950	3960	3960	3960	3960	0
234	20240624	162800	13433721950	3960	3960	3960	3960	0
235	20240624	162700	13433721950	3960	3960	3960	3960	0
236	20240624	162600	13433721950	3960	3960	3960	3960	0
237	20240624	162500	13433721950	3960	3960	3960	3960	0
238	20240624	162400	13433721950	3960	3960	3960	3960	0
239	20240624	162300	13433721950	3960	3960	3960	3960	0
240	20240624	162200	13433721950	3960	3960	3960	3960	0
241	20240624	162100	13433721950	3960	3960	3960	3960	0
242	20240624	162000	13433721950	3960	3960	3960	3960	17426
243	20240624	161900	13433721950	3960	3960	3960	3960	0
244	20240624	161800	13433721950	3960	3960	3960	3960	0
245	20240624	161700	13433721950	3960	3960	3960	3960	0
246	20240624	161600	13433721950	3960	3960	3960	3960	0
247	20240624	161500	13433721950	3960	3960	3960	3960	0
248	20240624	161400	13433721950	3960	3960	3960	3960	0
249	20240624	161300	13433721950	3960	3960	3960	3960	0
250	20240624	161200	13433721950	3960	3960	3960	3960	0
251	20240624	161100	13433721950	3960	3960	3960	3960	0
252	20240624	161000	13433721950	3960	3960	3960	3960	0
253	20240624	160900	13433721950	3960	3960	3960	3960	0
254	20240624	160800	13433721950	3960	3960	3960	3960	0
255	20240624	160700	13433721950	3960	3960	3960	3960	0
256	20240624	160600	13433721950	3960	3960	3960	3960	0
257	20240624	160500	13433721950	3960	3960	3960	3960	0
258	20240624	160400	13433721950	3960	3960	3960	3960	0
259	20240624	160300	13433721950	3960	3960	3960	3960	0
260	20240624	160200	13433721950	3960	3960	3960	3960	0
261	20240624	160100	13433721950	3960	3960	3960	3960	0
262	20240624	160000	13433721950	3960	3960	3960	3960	0
263	20240624	155900	13433721950	3960	3960	3960	3960	0
264	20240624	155800	13433721950	3960	3960	3960	3960	0
265	20240624	155700	13433721950	3960	3960	3960	3960	0
266	20240624	155600	13433721950	3960	3960	3960	3960	0
267	20240624	155500	13433721950	3960	3960	3960	3960	0
268	20240624	155400	13433721950	3960	3960	3960	3960	0
269	20240624	155300	13433721950	3960	3960	3960	3960	0
270	20240624	155200	13433721950	3960	3960	3960	3960	0
271	20240624	155100	13433721950	3960	3960	3960	3960	0
272	20240624	155000	13433721950	3960	3960	3960	3960	17426
273	20240624	154900	13433721950	3960	3960	3960	3960	0
274	20240624	154800	13433721950	3960	3960	3960	3960	0
275	20240624	154700	13433721950	3960	3960	3960	3960	0
276	20240624	154600	13433721950	3960	3960	3960	3960	0
277	20240624	154500	13433721950	3960	3960	3960	3960	0
278	20240624	154400	13433721950	3960	3960	3960	3960	0
279	20240624	154300	13433721950	3960	3960	3960	3960	0
280	20240624	154200	13433721950	3960	3960	3960	3960	0
281	20240624	154100	13433721950	3960	3960	3960	3960	0
282	20240624	154000	13433721950	3960	3960	3960	3960	0
283	20240624	153900	13433721950	3960	3960	3960	3960	0
284	20240624	153800	13433721950	3960	3960	3960	3960	0
285	20240624	153700	13433721950	3960	3960	3960	3960	0
286	20240624	153600	13433721950	3960	3960	3960	3960	0
287	20240624	153500	13433721950	3960	3960	3960	3960	0
288	20240624	153400	13433721950	3960	3960	3960	3960	0
289	20240624	153300	13433721950	3960	3960	3960	3960	0
290	20240624	153200	13433721950	3960	3960	3960	3960	0
291	20240624	153100	13433721950	3960	3960	3960	3960	0
292	20240624	153000	13433721950	3960	3960	3960	3960	17426
293	20240624	152900	13364714990	3980	3980	3980	3980	0
294	20240624	152800	13364714990	3980	3980	3980	3980	0
295	20240624	152700	13364714990	3980	3980	3980	3980	0
296	20240624	152600	13364714990	3980	3980	3980	3980	0
297	20240624	152500	13364714990	3980	3980	3980	3980	0
298	20240624	152400	13364714990	3980	3980	3980	3980	0
299	20240624	152300	13364714990	3980	3980	3980	3980	0
300	20240624	152200	13364714990	3980	3980	3980	3980	0
301	20240624	152100	13364714990	3980	3980	3980	3980	0
302	20240624	152000	13364714990	3980	3980	3980	3980	0
303	20240624	151900	13364714990	3980	4000	4005	3980	4990
304	20240624	151800	13344791650	4005	4010	4010	4000	3679
305	20240624	151700	13330069930	4010	4005	4010	4000	2106
306	20240624	151600	13321627825	4005	4010	4015	4005	23
307	20240624	151500	13321535585	4015	3995	4020	3990	3275
308	20240624	151400	13308423920	3995	4015	4015	3995	5905
309	20240624	151300	13284788820	4015	4015	4020	4015	1477
310	20240624	151200	13278856750	4020	4020	4020	4005	5406
311	20240624	151100	13257187135	4015	4020	4025	4015	1828
312	20240624	151000	13249835790	4025	4035	4035	4025	4167
313	20240624	150900	13233046660	4025	4030	4030	4020	3991
314	20240624	150800	13216973135	4030	4020	4030	4020	2084
315	20240624	150700	13208585365	4025	4020	4025	4020	357
316	20240624	150600	13207149275	4020	4020	4020	4015	3173
317	20240624	150500	13194394320	4020	4015	4020	4015	4877
318	20240624	150400	13174796495	4015	4025	4025	4005	5519
319	20240624	150300	13152607125	4020	4020	4025	4010	7566
320	20240624	150200	13122211955	4015	4015	4015	4015	2084
321	20240624	150100	13113844695	4010	4010	4010	4005	2874
322	20240624	150000	13102320005	4005	4000	4010	4000	358
323	20240624	145900	13100885790	4000	4005	4010	3995	2683
324	20240624	145800	13090149730	4010	4005	4010	4000	2173
325	20240624	145700	13081454955	4010	4010	4010	4005	1353
326	20240624	145600	13076034990	4010	4015	4015	4005	448
327	20240624	145500	13074239100	4015	4005	4015	4005	323
328	20240624	145400	13072945080	4015	4005	4015	4000	1472
329	20240624	145300	13067044925	4010	4010	4010	4000	5205
330	20240624	145200	13046203855	4005	4000	4010	4000	1767
331	20240624	145100	13039120495	4000	4000	4000	4000	9050
332	20240624	145000	13002920495	4000	4000	4005	4000	1956
333	20240624	144900	12995090475	4000	4010	4010	3990	228
334	20240624	144800	12994177555	3990	4010	4010	3990	784
335	20240624	144700	12991038015	4005	4005	4005	4005	690
336	20240624	144600	12988274565	3985	3980	4000	3980	863
337	20240624	144500	12984835705	3980	3980	3980	3980	461
338	20240624	144400	12983000925	4000	4010	4010	4000	315
339	20240624	144300	12981740915	4010	3985	4010	3985	202
340	20240624	144200	12980934745	4010	4005	4010	4005	776
341	20240624	144100	12977826730	4005	4005	4010	3985	445
342	20240624	144000	12976047540	4010	4000	4010	3980	5688
343	20240624	143900	12953390925	3995	3980	4000	3980	2047
344	20240624	143800	12945204150	3975	3990	3990	3975	1056
345	20240624	143700	12941004535	3995	3995	4000	3995	354
346	20240624	143600	12939590050	3980	3980	4000	3980	30
347	20240624	143500	12939470610	3980	4000	4000	3980	443
348	20240624	143400	12937702340	4000	4005	4005	3975	434
349	20240624	143300	12935969230	3995	3980	3995	3965	1664
350	20240624	143200	12929363915	3965	3995	4010	3960	15064
351	20240624	143100	12869400715	3960	3980	4000	3960	11171
352	20240624	143000	12824949460	3980	3980	3980	3980	252
353	20240624	142900	12823946500	3995	3990	3995	3990	102
354	20240624	142800	12823539510	3990	3975	3990	3970	284
355	20240624	142700	12822411985	3990	3995	3995	3990	256
356	20240624	142600	12821390530	3975	3980	3995	3975	556
357	20240624	142500	12819172405	3995	3985	3995	3970	1656
358	20240624	142400	12812591285	3970	3990	3990	3970	1404
359	20240624	142300	12806992365	3990	3965	3990	3965	623
360	20240624	142200	12804511000	3965	3995	3995	3965	4184
361	20240624	142100	12787889390	4000	3990	4000	3990	157
362	20240624	142000	12787262930	3990	3980	4000	3980	1300
363	20240624	141900	12782083850	3980	3985	3985	3980	276
364	20240624	141800	12780984610	4005	4000	4005	4000	707
365	20240624	141700	12778154450	3975	3985	3985	3975	739
366	20240624	141600	12775216100	4005	3985	4005	3980	278
367	20240624	141500	12774104365	3985	3985	3985	3985	152
368	20240624	141400	12773498645	4000	3985	4000	3985	1482
369	20240624	141300	12767587365	3985	3985	3985	3975	1965
370	20240624	141200	12759764225	3990	3985	4000	3985	787
371	20240624	141100	12756622870	3990	3990	3990	3990	30
372	20240624	141000	12756503170	4000	3990	4000	3990	1599
373	20240624	140900	12750115305	3990	3995	3995	3990	165
374	20240624	140800	12749456835	3995	4000	4010	3995	381
375	20240624	140700	12747932890	4000	4005	4010	4000	644
376	20240624	140600	12745355605	4000	4005	4005	4000	539
377	20240624	140500	12743199355	4005	4005	4005	4005	252
378	20240624	140400	12742190095	4000	4020	4020	4000	1162
379	20240624	140300	12737522095	4020	4000	4020	4000	280
380	20240624	140200	12736400390	4000	3995	4020	3995	283
381	20240624	140100	12735268820	3995	4000	4000	3995	8922
382	20240624	140000	12699624000	4015	4020	4020	4015	6
383	20240624	135900	12699599905	4020	4000	4020	3995	368
384	20240624	135800	12698126835	4020	4020	4020	4010	211
385	20240624	135700	12697279615	3995	3990	3995	3990	266
386	20240624	135600	12696217705	3995	3990	3995	3990	4
387	20240624	135500	12696201730	3995	4010	4010	3985	1557
388	20240624	135400	12689990100	3995	4010	4010	3995	213
389	20240624	135300	12689139120	3995	4005	4010	3995	3213
390	20240624	135200	12676289185	4010	4005	4010	4005	94
391	20240624	135100	12675912705	4010	4020	4020	4010	354
392	20240624	135000	12674491385	4010	4025	4025	4010	4047
393	20240624	134900	12658234640	4020	4010	4025	4010	1048
394	20240624	134800	12654029585	4010	4020	4020	4010	486
395	20240624	134700	12652078205	4025	4020	4025	4010	91
396	20240624	134600	12651712535	4020	4025	4025	4020	1381
397	20240624	134500	12646159025	4025	4025	4025	4020	590
398	20240624	134400	12643784775	4025	4025	4025	4005	611
399	20240624	134300	12641328540	4000	4000	4000	4000	0
400	20240624	134200	12641328540	4000	4015	4025	4000	6724
401	20240624	134100	12614309465	4015	3995	4015	3995	1200
402	20240624	134000	12609495465	3995	4000	4015	3995	607
403	20240624	133900	12607065395	4015	4000	4015	4000	675
404	20240624	133800	12604357550	4015	3995	4015	3995	370
405	20240624	133700	12602875465	4020	4010	4020	3985	2112
406	20240624	133600	12594405095	4010	4010	4010	3975	3975
407	20240624	133500	12578546545	3990	3990	4010	3990	868
408	20240624	133400	12575069225	4005	3995	4005	3985	2786
409	20240624	133300	12563951155	3995	4000	4000	3995	225
410	20240624	133200	12563051910	4000	4000	4015	4000	7797
411	20240624	133100	12531860125	4000	4010	4015	4000	1827
412	20240624	133000	12524539080	4000	4010	4010	4000	2322
413	20240624	132900	12515228860	4010	4000	4010	4000	2843
414	20240624	132800	12503831025	4010	4000	4010	3995	4798
415	20240624	132700	12484649720	4000	4005	4010	4000	1761
416	20240624	132600	12477596630	4005	4005	4015	4005	974
417	20240624	132500	12473695750	4015	4015	4020	4015	256
418	20240624	132400	12472667495	4005	4005	4015	4005	1065
419	20240624	132300	12468402045	4015	4010	4015	4010	2053
420	20240624	132200	12460160750	4005	4010	4010	4005	2105
421	20240624	132100	12451730095	4005	4005	4015	4005	955
422	20240624	132000	12447903060	4005	4005	4010	4005	622
423	20240624	131900	12445409830	4005	4005	4010	4005	1017
424	20240624	131800	12441335485	4010	4010	4010	4010	869
425	20240624	131700	12437850795	4010	4005	4010	4000	4341
426	20240624	131600	12420478280	4010	4025	4025	4010	501
427	20240624	131500	12418467470	4020	4010	4030	4005	2504
428	20240624	131400	12408391100	4010	4020	4020	4005	289
429	20240624	131300	12407229345	4005	4010	4020	4005	177
430	20240624	131200	12406519520	4020	4020	4020	4005	442
431	20240624	131100	12404742785	4020	4005	4025	4005	3592
432	20240624	131000	12390290225	4030	4025	4030	4025	2494
433	20240624	130900	12380249900	4030	3990	4030	3990	2785
434	20240624	130800	12369079800	3975	4015	4020	3970	8527
435	20240624	130700	12334984600	4010	4025	4025	4010	3247
436	20240624	130600	12321937395	4025	4020	4030	4020	2414
437	20240624	130500	12312220245	4020	4020	4020	4020	736
438	20240624	130400	12309261525	4020	4010	4020	4010	2004
439	20240624	130300	12301206965	4015	4015	4015	4015	1005
440	20240624	130200	12297171890	4015	4005	4015	4005	704
441	20240624	130100	12294349555	4010	4005	4010	4005	257
442	20240624	130000	12293319430	4015	4005	4015	4000	565
443	20240624	125900	12291055350	4005	4005	4015	4005	1667
444	20240624	125800	12284367345	4015	3995	4015	3995	7327
445	20240624	125700	12255014515	3995	3990	3995	3985	972
446	20240624	125600	12251136295	3990	3975	3990	3975	1108
447	20240624	125500	12246722255	3970	3970	3975	3970	1737
448	20240624	125400	12239821620	3970	3950	3975	3950	1309
449	20240624	125300	12234625930	3950	3950	3965	3950	456
450	20240624	125200	12232820780	3950	3955	3955	3950	3213
451	20240624	125100	12220127920	3955	3960	3970	3950	8270
452	20240624	125000	12187418000	3955	3960	3970	3955	1511
453	20240624	124900	12181429220	3955	3950	3975	3950	4486
454	20240624	124800	12163676770	3950	3965	3980	3945	15751
455	20240624	124700	12101381230	3965	3975	3985	3965	8686
456	20240624	124600	12066899665	3980	3985	3985	3970	3279
457	20240624	124500	12053848470	3985	3980	3985	3965	2686
458	20240624	124400	12043178850	3980	3995	4000	3935	33882
459	20240624	124300	11908953340	4000	4000	4005	4000	3512
460	20240624	124200	11894904080	4000	4000	4000	4000	1379
461	20240624	124100	11889388080	4010	4010	4010	4005	3487
462	20240624	124000	11875413770	4010	4010	4015	4010	486
463	20240624	123900	11873463605	4020	4000	4020	4000	1756
464	20240624	123800	11866418045	4000	4005	4015	4000	3674
465	20240624	123700	11851704220	4005	4000	4010	3995	3402
466	20240624	123600	11838096785	4000	4020	4020	4000	5751
467	20240624	123500	11815036220	4020	4030	4030	4020	979
468	20240624	123400	11811096005	4025	4035	4035	4025	1073
469	20240624	123300	11806771590	4040	4025	4040	4025	2331
470	20240624	123200	11797370240	4025	4015	4030	4010	1152
471	20240624	123100	11792736540	4010	4020	4020	4010	2791
472	20240624	123000	11781535930	4020	4050	4050	3995	37362
473	20240624	122900	11631493515	4060	4050	4060	4050	1087
474	20240624	122800	11627082035	4060	4050	4060	4050	267
475	20240624	122700	11625998165	4050	4050	4060	4050	388
476	20240624	122600	11624425705	4050	4050	4060	4050	313
477	20240624	122500	11623155525	4050	4060	4060	4050	213
478	20240624	122400	11622292865	4060	4060	4060	4060	391
479	20240624	122300	11620705405	4050	4060	4065	4050	1576
480	20240624	122200	11614312725	4065	4040	4065	4040	1719
481	20240624	122100	11607342730	4040	4050	4060	4040	4116
482	20240624	122000	11590675430	4045	4045	4055	4045	427
483	20240624	121900	11588945565	4055	4050	4055	4045	829
484	20240624	121800	11585590390	4045	4045	4045	4045	242
485	20240624	121700	11584611500	4045	4055	4055	4045	923
486	20240624	121600	11580875435	4045	4050	4050	4045	502
487	20240624	121500	11578843095	4060	4055	4060	4050	711
488	20240624	121400	11575961415	4055	4045	4055	4045	1162
489	20240624	121300	11571256085	4050	4055	4055	4050	490
490	20240624	121200	11569270010	4050	4050	4055	4050	171
491	20240624	121100	11568577450	4055	4040	4055	4040	655
492	20240624	121000	11565924500	4040	4050	4055	4040	6157
493	20240624	120900	11541046325	4050	4035	4055	4035	4517
494	20240624	120800	11522809005	4040	4055	4065	4040	7714
495	20240624	120700	11491610775	4055	4065	4065	4050	6349
496	20240624	120600	11465853320	4070	4070	4070	4065	421
497	20240624	120500	11464139875	4070	4075	4075	4065	4263
498	20240624	120400	11446777015	4075	4080	4090	4075	508
499	20240624	120300	11444704385	4080	4080	4080	4075	453
500	20240624	120200	11442856905	4080	4075	4090	4075	1351
501	20240624	120100	11437343050	4075	4075	4080	4075	1262
502	20240624	120000	11432200160	4075	4075	4090	4075	4596
503	20240624	115900	11413468185	4080	4075	4080	4075	15
504	20240624	115800	11413407010	4085	4075	4085	4075	364
505	20240624	115700	11411922395	4075	4075	4075	4075	1777
506	20240624	115600	11404681120	4075	4075	4080	4075	2337
507	20240624	115500	11395156585	4075	4090	4090	4075	4979
508	20240624	115400	11374833365	4090	4085	4090	4085	2926
509	20240624	115300	11362875710	4090	4095	4095	4090	1380
510	20240624	115200	11357229625	4090	4095	4095	4085	1335
511	20240624	115100	11351765940	4095	4090	4100	4090	587
512	20240624	115000	11349362945	4090	4090	4100	4090	467
513	20240624	114900	11347450445	4090	4085	4090	4085	286
514	20240624	114800	11346281460	4105	4095	4105	4085	2998
515	20240624	114700	11334016790	4095	4095	4095	4090	453
516	20240624	114600	11332162515	4095	4095	4105	4095	1287
517	20240624	114500	11326892240	4090	4095	4100	4085	3702
518	20240624	114400	11311730830	4090	4100	4100	4090	2025
519	20240624	114300	11303435565	4095	4095	4100	4090	1363
520	20240624	114200	11297855000	4100	4100	4100	4095	142
521	20240624	114100	11297272805	4095	4095	4105	4090	1404
522	20240624	114000	11291525780	4090	4090	4090	4090	0
523	20240624	113900	11291525780	4090	4100	4100	4090	547
524	20240624	113800	11289285510	4085	4090	4090	4085	287
525	20240624	113700	11288112305	4100	4100	4100	4095	1506
526	20240624	113600	11281938250	4100	4105	4105	4100	864
527	20240624	113500	11278393970	4105	4110	4115	4105	3156
528	20240624	113400	11265421655	4110	4115	4115	4105	3786
529	20240624	113300	11249849905	4120	4095	4120	4095	8430
530	20240624	113200	11215244445	4095	4090	4095	4085	624
531	20240624	113100	11212692225	4090	4090	4090	4080	707
532	20240624	113000	11209804585	4070	4085	4090	4070	4155
533	20240624	112900	11192832940	4085	4085	4090	4070	2656
534	20240624	112800	11181983185	4085	4080	4085	4070	3072
535	20240624	112700	11169462495	4080	4070	4080	4070	1426
536	20240624	112600	11163653040	4070	4070	4075	4065	550
537	20240624	112500	11161412760	4075	4090	4090	4070	2237
538	20240624	112400	11152305430	4090	4080	4090	4075	1947
539	20240624	112300	11144367190	4080	4075	4090	4075	3509
540	20240624	112200	11130045230	4075	4075	4080	4070	1499
541	20240624	112100	11123935155	4070	4075	4075	4070	2643
542	20240624	112000	11113170565	4070	4075	4075	4070	5371
543	20240624	111900	11091306155	4075	4070	4080	4065	2188
544	20240624	111800	11082398195	4075	4060	4075	4060	1235
545	20240624	111700	11077380225	4060	4040	4090	4040	4117
546	20240624	111600	11060642655	4060	4045	4070	4035	5979
547	20240624	111500	11036442330	4045	4050	4065	4035	6779
548	20240624	111400	11009002015	4035	4070	4080	4025	38981
549	20240624	111300	10851118530	4070	4075	4085	4070	10165
550	20240624	111200	10809691255	4080	4080	4085	4075	13612
551	20240624	111100	10754200105	4080	4100	4100	4080	6132
552	20240624	111000	10729143475	4095	4105	4120	4080	44972
553	20240624	110900	10545460775	4100	4110	4115	4095	7475
554	20240624	110800	10514797985	4115	4110	4125	4105	4630
555	20240624	110700	10495755895	4125	4120	4125	4115	1502
556	20240624	110600	10489570640	4125	4125	4125	4120	1766
557	20240624	110500	10482285995	4120	4115	4125	4110	6449
558	20240624	110400	10455749010	4115	4115	4125	4115	1767
559	20240624	110300	10448477370	4130	4120	4130	4115	1128
560	20240624	110200	10443830855	4115	4120	4125	4115	2016
561	20240624	110100	10435524415	4120	4110	4120	4105	5362
562	20240624	110000	10413472660	4105	4100	4110	4095	6102
563	20240624	105900	10388450310	4100	4115	4115	4095	34369
564	20240624	105800	10247387365	4110	4120	4125	4110	12006
565	20240624	105700	10198010765	4125	4130	4135	4120	17897
566	20240624	105600	10124205925	4130	4145	4150	4130	16017
567	20240624	105500	10057944330	4150	4140	4150	4135	11858
568	20240624	105400	10008818180	4140	4160	4165	4140	15856
569	20240624	105300	9943078410	4160	4165	4165	4150	4233
570	20240624	105200	9925480250	4150	4140	4175	4140	4623
571	20240624	105100	9906294775	4140	4160	4175	4140	6257
572	20240624	105000	9880321925	4160	4170	4170	4150	11000
573	20240624	104900	9834596580	4170	4185	4185	4170	23212
574	20240624	104800	9737673455	4185	4175	4185	4165	17354
575	20240624	104700	9665180560	4165	4160	4195	4150	36297
576	20240624	104600	9513501445	4170	4170	4185	4150	19945
577	20240624	104500	9430225340	4170	4135	4180	4130	18912
578	20240624	104400	9351692870	4135	4135	4150	4135	1458
579	20240624	104300	9345655335	4135	4140	4150	4135	1954
580	20240624	104200	9337568180	4150	4140	4155	4140	1333
581	20240624	104100	9332039745	4165	4145	4165	4140	1467
582	20240624	104000	9325957540	4155	4135	4155	4130	3072
583	20240624	103900	9313251465	4135	4145	4145	4130	10381
584	20240624	103800	9270309955	4150	4145	4155	4135	6304
585	20240624	103700	9244206010	4155	4170	4170	4145	18364
586	20240624	103600	9167972110	4170	4170	4170	4155	7871
587	20240624	103500	9135192000	4165	4190	4200	4165	15029
588	20240624	103400	9072303715	4200	4170	4200	4165	32594
589	20240624	103300	8935770780	4170	4175	4175	4160	9195
590	20240624	103200	8897436545	4175	4155	4180	4150	9097
591	20240624	103100	8859532745	4155	4185	4185	4155	8752
592	20240624	103000	8822999680	4175	4170	4190	4160	33876
593	20240624	102900	8681446230	4170	4150	4185	4145	22069
594	20240624	102800	8589465580	4150	4140	4150	4135	1460
595	20240624	102700	8583412315	4135	4130	4155	4130	3071
596	20240624	102600	8570671165	4130	4130	4150	4125	4517
597	20240624	102500	8551981135	4130	4140	4150	4130	11533
598	20240624	102400	8504294570	4135	4140	4160	4135	8509
599	20240624	102300	8469001950	4140	4145	4155	4130	6958
600	20240624	102200	8440192305	4140	4145	4145	4135	4991
601	20240624	102100	8419537950	4145	4165	4170	4135	5608
602	20240624	102000	8396239420	4155	4130	4165	4130	16278
603	20240624	101900	8328762995	4135	4120	4135	4110	11425
604	20240624	101800	8281687525	4125	4145	4145	4125	5576
605	20240624	101700	8258638320	4145	4140	4145	4135	1096
606	20240624	101600	8254100110	4140	4145	4145	4135	15303
607	20240624	101500	8190741620	4145	4175	4180	4145	14843
608	20240624	101400	8128906590	4180	4160	4180	4155	7945
609	20240624	101300	8095804655	4160	4155	4170	4150	4809
610	20240624	101200	8075803760	4155	4130	4155	4120	8982
611	20240624	101100	8038649800	4125	4130	4140	4125	3398
612	20240624	101000	8024609505	4130	4140	4165	4125	7867
613	20240624	100900	7992059580	4140	4150	4170	4140	11292
614	20240624	100800	7945121315	4155	4170	4175	4150	15550
615	20240624	100700	7880363020	4170	4140	4205	4135	91098
616	20240624	100600	7499752110	4140	4110	4145	4110	20101
617	20240624	100500	7416779120	4115	4115	4115	4110	7520
618	20240624	100400	7385844165	4115	4120	4125	4110	10068
619	20240624	100300	7344410305	4120	4125	4130	4120	3274
620	20240624	100200	7330907095	4125	4135	4140	4120	12357
621	20240624	100100	7279915160	4135	4125	4150	4125	12586
622	20240624	100000	7227836840	4120	4110	4125	4110	10501
623	20240624	095900	7184605030	4110	4120	4125	4105	6555
624	20240624	095800	7157626775	4125	4105	4140	4100	23037
625	20240624	095700	7062610605	4105	4110	4120	4100	5909
626	20240624	095600	7038324020	4110	4080	4110	4080	6204
627	20240624	095500	7012932185	4080	4095	4100	4080	10705
628	20240624	095400	6969165200	4090	4095	4095	4085	12505
629	20240624	095300	6918046520	4100	4105	4115	4095	11662
630	20240624	095200	6870196505	4100	4120	4120	4100	14261
631	20240624	095100	6811546340	4125	4135	4135	4110	12343
632	20240624	095000	6760673835	4135	4090	4140	4085	32655
633	20240624	094900	6626646225	4090	4120	4135	4090	39881
634	20240624	094800	6462779850	4120	4125	4155	4120	30546
635	20240624	094700	6336421220	4135	4160	4160	4110	63295
636	20240624	094600	6075070760	4160	4150	4180	4115	72923
637	20240624	094500	5773462060	4165	4225	4230	4135	129146
638	20240624	094400	5235097120	4220	4230	4280	4185	302257
639	20240624	094300	3951867620	4200	4135	4230	4130	264996
640	20240624	094200	2839367175	4145	4050	4190	4050	164687
641	20240624	094100	2158904065	4050	4045	4055	4045	4067
642	20240624	094000	2142434730	4045	4030	4065	4030	31307
643	20240624	093900	2015535720	4035	4035	4050	4025	11399
644	20240624	093800	1969478985	4030	4015	4030	4015	6251
645	20240624	093700	1944315340	4020	4000	4025	4000	2380
646	20240624	093600	1934754570	3995	3995	4020	3995	2232
647	20240624	093500	1925806060	3995	4000	4000	3985	698
648	20240624	093400	1923020815	3985	3980	4010	3975	6654
649	20240624	093300	1896434175	3980	3975	3985	3975	126
650	20240624	093200	1895932805	3975	3980	3990	3970	1942
651	20240624	093100	1888203735	3980	3975	3980	3965	786
652	20240624	093000	1885079475	3975	3985	3985	3970	7347
653	20240624	092900	1855863740	3985	3985	3990	3980	3570
654	20240624	092800	1841639325	3985	3995	3995	3985	1094
655	20240624	092700	1837273100	3995	4010	4010	3995	13793
656	20240624	092600	1782001150	4020	4025	4025	4015	8977
657	20240624	092500	1745913470	4035	4035	4050	4020	13314
658	20240624	092400	1692134190	4045	4030	4050	4030	7757
659	20240624	092300	1660772940	4030	4025	4050	4025	16239
660	20240624	092200	1595173900	4020	4010	4035	4010	12872
661	20240624	092100	1543452750	4010	4010	4030	4010	21069
662	20240624	092000	1458721300	4020	3985	4020	3985	21932
663	20240624	091900	1370999535	3985	3980	3985	3970	17017
664	20240624	091800	1303359645	3975	3970	3975	3960	5990
665	20240624	091700	1279571280	3970	3955	3970	3955	5372
666	20240624	091600	1258277295	3960	3945	3960	3945	8338
667	20240624	091500	1225310595	3945	3950	3955	3935	11100
668	20240624	091400	1181527765	3950	3940	3955	3940	5249
669	20240624	091300	1160814165	3935	3915	3945	3915	6884
670	20240624	091200	1133707990	3915	3920	3925	3910	8656
671	20240624	091100	1099808770	3925	3935	3940	3925	6836
672	20240624	091000	1072934685	3935	3930	3935	3925	3970
673	20240624	090900	1057327095	3925	3935	3940	3925	6636
674	20240624	090800	1031235220	3930	3930	3935	3925	4699
675	20240624	090700	1012775355	3930	3940	3950	3925	13370
676	20240624	090600	960124035	3935	3940	3940	3925	5410
677	20240624	090500	938826025	3935	3965	3975	3905	37373
678	20240624	090400	791765455	3960	3955	3985	3945	9996
679	20240624	090300	752244175	3955	3995	4005	3945	44899
680	20240624	090200	573613145	3995	4010	4030	3990	43826
681	20240624	090100	397688950	4000	4025	4025	3990	16678
682	20240624	090000	330875270	4025	4070	4075	4010	81643