KissMeData/059120/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194000	6739747430	9680	9680	9680	9680	4790
3	20240625	193900	6739747430	9680	9680	9680	9680	0
4	20240625	193800	6739747430	9680	9680	9680	9680	0
5	20240625	193700	6739747430	9680	9680	9680	9680	0
6	20240625	193600	6739747430	9680	9680	9680	9680	0
7	20240625	193500	6739747430	9680	9680	9680	9680	0
8	20240625	193400	6739747430	9680	9680	9680	9680	0
9	20240625	193300	6739747430	9680	9680	9680	9680	0
10	20240625	193200	6739747430	9680	9680	9680	9680	0
11	20240625	193100	6739747430	9680	9680	9680	9680	0
12	20240625	193000	6739747430	9680	9680	9680	9680	0
13	20240625	192900	6739747430	9680	9680	9680	9680	0
14	20240625	192800	6739747430	9680	9680	9680	9680	0
15	20240625	192700	6739747430	9680	9680	9680	9680	0
16	20240625	192600	6739747430	9680	9680	9680	9680	0
17	20240625	192500	6739747430	9680	9680	9680	9680	0
18	20240625	192400	6739747430	9680	9680	9680	9680	0
19	20240625	192300	6739747430	9680	9680	9680	9680	0
20	20240625	192200	6739747430	9680	9680	9680	9680	0
21	20240625	192100	6739747430	9680	9680	9680	9680	0
22	20240625	192000	6739747430	9680	9680	9680	9680	0
23	20240625	191900	6739747430	9680	9680	9680	9680	0
24	20240625	191800	6739747430	9680	9680	9680	9680	0
25	20240625	191700	6739747430	9680	9680	9680	9680	0
26	20240625	191600	6739747430	9680	9680	9680	9680	0
27	20240625	191500	6739747430	9680	9680	9680	9680	0
28	20240625	191400	6739747430	9680	9680	9680	9680	0
29	20240625	191300	6739747430	9680	9680	9680	9680	0
30	20240625	191200	6739747430	9680	9680	9680	9680	0
31	20240625	191100	6739747430	9680	9680	9680	9680	0
32	20240625	191000	6739747430	9680	9680	9680	9680	4790
33	20240625	190900	6739747430	9680	9680	9680	9680	0
34	20240625	190800	6739747430	9680	9680	9680	9680	0
35	20240625	190700	6739747430	9680	9680	9680	9680	0
36	20240625	190600	6739747430	9680	9680	9680	9680	0
37	20240625	190500	6739747430	9680	9680	9680	9680	0
38	20240625	190400	6739747430	9680	9680	9680	9680	0
39	20240625	190300	6739747430	9680	9680	9680	9680	0
40	20240625	190200	6739747430	9680	9680	9680	9680	0
41	20240625	190100	6739747430	9680	9680	9680	9680	0
42	20240625	190000	6739747430	9680	9680	9680	9680	0
43	20240625	185900	6739747430	9680	9680	9680	9680	0
44	20240625	185800	6739747430	9680	9680	9680	9680	0
45	20240625	185700	6739747430	9680	9680	9680	9680	0
46	20240625	185600	6739747430	9680	9680	9680	9680	0
47	20240625	185500	6739747430	9680	9680	9680	9680	0
48	20240625	185400	6739747430	9680	9680	9680	9680	0
49	20240625	185300	6739747430	9680	9680	9680	9680	0
50	20240625	185200	6739747430	9680	9680	9680	9680	0
51	20240625	185100	6739747430	9680	9680	9680	9680	0
52	20240625	185000	6739747430	9680	9680	9680	9680	0
53	20240625	184900	6739747430	9680	9680	9680	9680	0
54	20240625	184800	6739747430	9680	9680	9680	9680	0
55	20240625	184700	6739747430	9680	9680	9680	9680	0
56	20240625	184600	6739747430	9680	9680	9680	9680	0
57	20240625	184500	6739747430	9680	9680	9680	9680	0
58	20240625	184400	6739747430	9680	9680	9680	9680	0
59	20240625	184300	6739747430	9680	9680	9680	9680	0
60	20240625	184200	6739747430	9680	9680	9680	9680	0
61	20240625	184100	6739747430	9680	9680	9680	9680	0
62	20240625	184000	6739747430	9680	9680	9680	9680	4790
63	20240625	183900	6739747430	9680	9680	9680	9680	0
64	20240625	183800	6739747430	9680	9680	9680	9680	0
65	20240625	183700	6739747430	9680	9680	9680	9680	0
66	20240625	183600	6739747430	9680	9680	9680	9680	0
67	20240625	183500	6739747430	9680	9680	9680	9680	0
68	20240625	183400	6739747430	9680	9680	9680	9680	0
69	20240625	183300	6739747430	9680	9680	9680	9680	0
70	20240625	183200	6739747430	9680	9680	9680	9680	0
71	20240625	183100	6739747430	9680	9680	9680	9680	0
72	20240625	183000	6739747430	9680	9680	9680	9680	0
73	20240625	182900	6739747430	9680	9680	9680	9680	0
74	20240625	182800	6739747430	9680	9680	9680	9680	0
75	20240625	182700	6739747430	9680	9680	9680	9680	0
76	20240625	182600	6739747430	9680	9680	9680	9680	0
77	20240625	182500	6739747430	9680	9680	9680	9680	0
78	20240625	182400	6739747430	9680	9680	9680	9680	0
79	20240625	182300	6739747430	9680	9680	9680	9680	0
80	20240625	182200	6739747430	9680	9680	9680	9680	0
81	20240625	182100	6739747430	9680	9680	9680	9680	0
82	20240625	182000	6739747430	9680	9680	9680	9680	0
83	20240625	181900	6739747430	9680	9680	9680	9680	0
84	20240625	181800	6739747430	9680	9680	9680	9680	0
85	20240625	181700	6739747430	9680	9680	9680	9680	0
86	20240625	181600	6739747430	9680	9680	9680	9680	0
87	20240625	181500	6739747430	9680	9680	9680	9680	0
88	20240625	181400	6739747430	9680	9680	9680	9680	0
89	20240625	181300	6739747430	9680	9680	9680	9680	0
90	20240625	181200	6739747430	9680	9680	9680	9680	0
91	20240625	181100	6739747430	9680	9680	9680	9680	0
92	20240625	181000	6739747430	9680	9680	9680	9680	4790
93	20240625	180900	6739747430	9680	9680	9680	9680	0
94	20240625	180800	6739747430	9680	9680	9680	9680	0
95	20240625	180700	6739747430	9680	9680	9680	9680	0
96	20240625	180600	6739747430	9680	9680	9680	9680	0
97	20240625	180500	6739747430	9680	9680	9680	9680	0
98	20240625	180400	6739747430	9680	9680	9680	9680	0
99	20240625	180300	6739747430	9680	9680	9680	9680	0
100	20240625	180200	6739747430	9680	9680	9680	9680	0
101	20240625	180100	6739747430	9680	9680	9680	9680	0
102	20240625	180000	6739747430	9680	9680	9680	9680	0
103	20240625	175900	6739747430	9680	9680	9680	9680	0
104	20240625	175800	6739747430	9680	9680	9680	9680	0
105	20240625	175700	6739747430	9680	9680	9680	9680	0
106	20240625	175600	6739747430	9680	9680	9680	9680	0
107	20240625	175500	6739747430	9680	9680	9680	9680	0
108	20240625	175400	6739747430	9680	9680	9680	9680	0
109	20240625	175300	6739747430	9680	9680	9680	9680	0
110	20240625	175200	6739747430	9680	9680	9680	9680	0
111	20240625	175100	6739747430	9680	9680	9680	9680	0
112	20240625	175000	6739747430	9680	9680	9680	9680	0
113	20240625	174900	6739747430	9680	9680	9680	9680	0
114	20240625	174800	6739747430	9680	9680	9680	9680	0
115	20240625	174700	6739747430	9680	9680	9680	9680	0
116	20240625	174600	6739747430	9680	9680	9680	9680	0
117	20240625	174500	6739747430	9680	9680	9680	9680	0
118	20240625	174400	6739747430	9680	9680	9680	9680	0
119	20240625	174300	6739747430	9680	9680	9680	9680	0
120	20240625	174200	6739747430	9680	9680	9680	9680	0
121	20240625	174100	6739747430	9680	9680	9680	9680	0
122	20240625	174000	6739747430	9680	9680	9680	9680	4790
123	20240625	173900	6739747430	9680	9680	9680	9680	0
124	20240625	173800	6739747430	9680	9680	9680	9680	0
125	20240625	173700	6739747430	9680	9680	9680	9680	0
126	20240625	173600	6739747430	9680	9680	9680	9680	0
127	20240625	173500	6739747430	9680	9680	9680	9680	0
128	20240625	173400	6739747430	9680	9680	9680	9680	0
129	20240625	173300	6739747430	9680	9680	9680	9680	0
130	20240625	173200	6739747430	9680	9680	9680	9680	0
131	20240625	173100	6739747430	9680	9680	9680	9680	0
132	20240625	173000	6739747430	9680	9680	9680	9680	0
133	20240625	172900	6739747430	9680	9680	9680	9680	0
134	20240625	172800	6739747430	9680	9680	9680	9680	0
135	20240625	172700	6739747430	9680	9680	9680	9680	0
136	20240625	172600	6739747430	9680	9680	9680	9680	0
137	20240625	172500	6739747430	9680	9680	9680	9680	0
138	20240625	172400	6739747430	9680	9680	9680	9680	0
139	20240625	172300	6739747430	9680	9680	9680	9680	0
140	20240625	172200	6739747430	9680	9680	9680	9680	0
141	20240625	172100	6739747430	9680	9680	9680	9680	0
142	20240625	172000	6739747430	9680	9680	9680	9680	0
143	20240625	171900	6739747430	9680	9680	9680	9680	0
144	20240625	171800	6739747430	9680	9680	9680	9680	0
145	20240625	171700	6739747430	9680	9680	9680	9680	0
146	20240625	171600	6739747430	9680	9680	9680	9680	0
147	20240625	171500	6739747430	9680	9680	9680	9680	0
148	20240625	171400	6739747430	9680	9680	9680	9680	0
149	20240625	171300	6739747430	9680	9680	9680	9680	0
150	20240625	171200	6739747430	9680	9680	9680	9680	0
151	20240625	171100	6739747430	9680	9680	9680	9680	0
152	20240625	171000	6739747430	9680	9680	9680	9680	4790
153	20240625	170900	6739747430	9680	9680	9680	9680	0
154	20240625	170800	6739747430	9680	9680	9680	9680	0
155	20240625	170700	6739747430	9680	9680	9680	9680	0
156	20240625	170600	6739747430	9680	9680	9680	9680	0
157	20240625	170500	6739747430	9680	9680	9680	9680	0
158	20240625	170400	6739747430	9680	9680	9680	9680	0
159	20240625	170300	6739747430	9680	9680	9680	9680	0
160	20240625	170200	6739747430	9680	9680	9680	9680	0
161	20240625	170100	6739747430	9680	9680	9680	9680	0
162	20240625	170000	6739747430	9680	9680	9680	9680	0
163	20240625	165900	6739747430	9680	9680	9680	9680	0
164	20240625	165800	6739747430	9680	9680	9680	9680	0
165	20240625	165700	6739747430	9680	9680	9680	9680	0
166	20240625	165600	6739747430	9680	9680	9680	9680	0
167	20240625	165500	6739747430	9680	9680	9680	9680	0
168	20240625	165400	6739747430	9680	9680	9680	9680	0
169	20240625	165300	6739747430	9680	9680	9680	9680	0
170	20240625	165200	6739747430	9680	9680	9680	9680	0
171	20240625	165100	6739747430	9680	9680	9680	9680	0
172	20240625	165000	6739747430	9680	9680	9680	9680	0
173	20240625	164900	6739747430	9680	9680	9680	9680	0
174	20240625	164800	6739747430	9680	9680	9680	9680	0
175	20240625	164700	6739747430	9680	9680	9680	9680	0
176	20240625	164600	6739747430	9680	9680	9680	9680	0
177	20240625	164500	6739747430	9680	9680	9680	9680	0
178	20240625	164400	6739747430	9680	9680	9680	9680	0
179	20240625	164300	6739747430	9680	9680	9680	9680	0
180	20240625	164200	6739747430	9680	9680	9680	9680	0
181	20240625	164100	6739747430	9680	9680	9680	9680	0
182	20240625	164000	6739747430	9680	9680	9680	9680	4790
183	20240625	163900	6739747430	9680	9680	9680	9680	0
184	20240625	163800	6739747430	9680	9680	9680	9680	0
185	20240625	163700	6739747430	9680	9680	9680	9680	0
186	20240625	163600	6739747430	9680	9680	9680	9680	0
187	20240625	163500	6739747430	9680	9680	9680	9680	0
188	20240625	163400	6739747430	9680	9680	9680	9680	0
189	20240625	163300	6739747430	9680	9680	9680	9680	0
190	20240625	163200	6739747430	9680	9680	9680	9680	0
191	20240625	163100	6739747430	9680	9680	9680	9680	0
192	20240625	163000	6739747430	9680	9680	9680	9680	0
193	20240625	162900	6739747430	9680	9680	9680	9680	0
194	20240625	162800	6739747430	9680	9680	9680	9680	0
195	20240625	162700	6739747430	9680	9680	9680	9680	0
196	20240625	162600	6739747430	9680	9680	9680	9680	0
197	20240625	162500	6739747430	9680	9680	9680	9680	0
198	20240625	162400	6739747430	9680	9680	9680	9680	0
199	20240625	162300	6739747430	9680	9680	9680	9680	0
200	20240625	162200	6739747430	9680	9680	9680	9680	0
201	20240625	162100	6739747430	9680	9680	9680	9680	0
202	20240625	162000	6739747430	9680	9680	9680	9680	0
203	20240625	161900	6739747430	9680	9680	9680	9680	0
204	20240625	161800	6739747430	9680	9680	9680	9680	0
205	20240625	161700	6739747430	9680	9680	9680	9680	0
206	20240625	161600	6739747430	9680	9680	9680	9680	0
207	20240625	161500	6739747430	9680	9680	9680	9680	0
208	20240625	161400	6739747430	9680	9680	9680	9680	0
209	20240625	161300	6739747430	9680	9680	9680	9680	0
210	20240625	161200	6739747430	9680	9680	9680	9680	0
211	20240625	161100	6739747430	9680	9680	9680	9680	0
212	20240625	161000	6739747430	9680	9680	9680	9680	4790
213	20240625	160900	6739747430	9680	9680	9680	9680	0
214	20240625	160800	6739747430	9680	9680	9680	9680	0
215	20240625	160700	6739747430	9680	9680	9680	9680	0
216	20240625	160600	6739747430	9680	9680	9680	9680	0
217	20240625	160500	6739747430	9680	9680	9680	9680	0
218	20240625	160400	6739747430	9680	9680	9680	9680	0
219	20240625	160300	6739747430	9680	9680	9680	9680	0
220	20240625	160200	6739747430	9680	9680	9680	9680	0
221	20240625	160100	6739747430	9680	9680	9680	9680	0
222	20240625	160000	6739747430	9680	9680	9680	9680	0
223	20240625	155900	6739747430	9680	9680	9680	9680	0
224	20240625	155800	6739747430	9680	9680	9680	9680	0
225	20240625	155700	6739747430	9680	9680	9680	9680	0
226	20240625	155600	6739747430	9680	9680	9680	9680	0
227	20240625	155500	6739747430	9680	9680	9680	9680	0
228	20240625	155400	6739747430	9680	9680	9680	9680	0
229	20240625	155300	6739747430	9680	9680	9680	9680	0
230	20240625	155200	6739747430	9680	9680	9680	9680	0
231	20240625	155100	6739747430	9680	9680	9680	9680	0
232	20240625	155000	6739747430	9680	9680	9680	9680	0
233	20240625	154900	6739747430	9680	9680	9680	9680	0
234	20240625	154800	6739747430	9680	9680	9680	9680	0
235	20240625	154700	6739747430	9680	9680	9680	9680	0
236	20240625	154600	6739747430	9680	9680	9680	9680	0
237	20240625	154500	6739747430	9680	9680	9680	9680	0
238	20240625	154400	6739747430	9680	9680	9680	9680	0
239	20240625	154300	6739747430	9680	9680	9680	9680	0
240	20240625	154200	6739747430	9680	9680	9680	9680	0
241	20240625	154100	6739747430	9680	9680	9680	9680	0
242	20240625	154000	6739747430	9680	9680	9680	9680	4790
243	20240625	153900	6739747430	9680	9680	9680	9680	0
244	20240625	153800	6739747430	9680	9680	9680	9680	0
245	20240625	153700	6739747430	9680	9680	9680	9680	0
246	20240625	153600	6739747430	9680	9680	9680	9680	0
247	20240625	153500	6739747430	9680	9680	9680	9680	0
248	20240625	153400	6739747430	9680	9680	9680	9680	0
249	20240625	153300	6739747430	9680	9680	9680	9680	0
250	20240625	153200	6739747430	9680	9680	9680	9680	0
251	20240625	153100	6739747430	9680	9680	9680	9680	0
252	20240625	153000	6739747430	9680	9680	9680	9680	4790
253	20240625	152900	6693380230	9720	9720	9720	9720	0
254	20240625	152800	6693380230	9720	9720	9720	9720	0
255	20240625	152700	6693380230	9720	9720	9720	9720	0
256	20240625	152600	6693380230	9720	9720	9720	9720	0
257	20240625	152500	6693380230	9720	9720	9720	9720	0
258	20240625	152400	6693380230	9720	9720	9720	9720	0
259	20240625	152300	6693380230	9720	9720	9720	9720	0
260	20240625	152200	6693380230	9720	9720	9720	9720	0
261	20240625	152100	6693380230	9720	9720	9720	9720	0
262	20240625	152000	6693380230	9720	9720	9720	9720	0
263	20240625	151900	6693380230	9720	9720	9720	9720	15
264	20240625	151800	6693234430	9720	9710	9720	9670	2542
265	20240625	151700	6668617400	9710	9710	9710	9710	1001
266	20240625	151600	6658897690	9710	9710	9710	9710	512
267	20240625	151500	6653926170	9690	9690	9710	9680	287
268	20240625	151400	6651145460	9710	9710	9710	9710	104
269	20240625	151300	6650135620	9700	9680	9700	9680	384
270	20240625	151200	6646411520	9680	9690	9690	9680	710
271	20240625	151100	6639537080	9690	9690	9690	9690	100
272	20240625	151000	6638568080	9700	9690	9710	9690	167
273	20240625	150900	6636948770	9690	9690	9690	9690	50
274	20240625	150800	6636464270	9690	9700	9700	9690	332
275	20240625	150700	6633244170	9700	9690	9700	9690	235
276	20240625	150600	6630966730	9700	9700	9700	9700	0
277	20240625	150500	6630966730	9700	9700	9700	9700	83
278	20240625	150400	6630161630	9710	9740	9740	9710	702
279	20240625	150300	6623331430	9750	9750	9750	9750	11
280	20240625	150200	6623224180	9750	9750	9750	9750	49
281	20240625	150100	6622746430	9740	9740	9740	9740	15
282	20240625	150000	6622600330	9750	9750	9750	9750	0
283	20240625	145900	6622600330	9750	9750	9750	9750	311
284	20240625	145800	6619568080	9740	9740	9740	9740	239
285	20240625	145700	6617240220	9730	9730	9730	9730	301
286	20240625	145600	6614311490	9740	9730	9740	9730	84
287	20240625	145500	6613493970	9710	9710	9710	9710	194
288	20240625	145400	6611610230	9700	9670	9700	9650	1599
289	20240625	145300	6596151490	9650	9680	9680	9650	1750
290	20240625	145200	6579246270	9680	9680	9680	9680	0
291	20240625	145100	6579246270	9680	9680	9680	9680	115
292	20240625	145000	6578133070	9670	9670	9670	9670	130
293	20240625	144900	6576875970	9670	9670	9670	9670	119
294	20240625	144800	6575725240	9670	9680	9680	9670	329
295	20240625	144700	6572541020	9680	9690	9690	9680	316
296	20240625	144600	6569481550	9690	9700	9700	9690	1952
297	20240625	144500	6550551230	9700	9700	9700	9700	432
298	20240625	144400	6546360830	9700	9710	9710	9700	56
299	20240625	144300	6545817480	9710	9710	9710	9710	106
300	20240625	144200	6544788220	9720	9710	9720	9700	1095
301	20240625	144100	6534166670	9710	9710	9720	9710	1143
302	20240625	144000	6523068130	9710	9720	9720	9710	68
303	20240625	143900	6522407830	9720	9720	9720	9710	85
304	20240625	143800	6521582310	9750	9750	9750	9750	0
305	20240625	143700	6521582310	9750	9740	9750	9740	100
306	20240625	143600	6520607330	9740	9740	9740	9740	2
307	20240625	143500	6520587850	9710	9710	9710	9710	700
308	20240625	143400	6513790850	9710	9710	9710	9710	520
309	20240625	143300	6508741650	9700	9710	9710	9700	2104
310	20240625	143200	6488312000	9740	9710	9740	9710	96
311	20240625	143100	6487379480	9710	9730	9730	9710	480
312	20240625	143000	6482714590	9730	9740	9740	9730	25
313	20240625	142900	6482471310	9740	9740	9740	9720	23
314	20240625	142800	6482247310	9720	9730	9730	9720	154
315	20240625	142700	6480750260	9730	9730	9730	9730	25
316	20240625	142600	6480507010	9730	9730	9730	9730	2
317	20240625	142500	6480487550	9730	9740	9740	9730	240
318	20240625	142400	6478152050	9750	9730	9750	9730	31
319	20240625	142300	6477849820	9730	9730	9730	9730	264
320	20240625	142200	6475281100	9730	9730	9730	9730	0
321	20240625	142100	6475281100	9730	9740	9740	9730	1072
322	20240625	142000	6464844700	9740	9730	9740	9730	175
323	20240625	141900	6463140820	9730	9730	9730	9730	180
324	20240625	141800	6461389420	9740	9740	9740	9740	22
325	20240625	141700	6461175140	9740	9740	9740	9740	69
326	20240625	141600	6460503080	9740	9740	9740	9740	64
327	20240625	141500	6459879720	9740	9740	9740	9740	6
328	20240625	141400	6459821280	9740	9740	9740	9740	4
329	20240625	141300	6459782320	9740	9760	9760	9740	188
330	20240625	141200	6457951000	9760	9760	9760	9760	0
331	20240625	141100	6457951000	9760	9760	9760	9760	0
332	20240625	141000	6457951000	9760	9760	9760	9760	1
333	20240625	140900	6457941240	9740	9740	9740	9740	376
334	20240625	140800	6454279000	9740	9750	9750	9740	13
335	20240625	140700	6454152280	9740	9740	9740	9740	0
336	20240625	140600	6454152280	9740	9740	9740	9740	56
337	20240625	140500	6453606840	9730	9730	9730	9730	50
338	20240625	140400	6453120340	9730	9730	9730	9730	435
339	20240625	140300	6448887790	9780	9780	9780	9780	0
340	20240625	140200	6448887790	9780	9780	9780	9780	0
341	20240625	140100	6448887790	9780	9780	9780	9780	0
342	20240625	140000	6448887790	9780	9770	9780	9730	2633
343	20240625	135900	6423228290	9760	9750	9760	9750	294
344	20240625	135800	6420358860	9750	9760	9760	9750	686
345	20240625	135700	6413663550	9780	9780	9780	9780	102
346	20240625	135600	6412665990	9780	9760	9780	9760	112
347	20240625	135500	6411572610	9780	9780	9780	9780	1
348	20240625	135400	6411562830	9780	9780	9780	9780	61
349	20240625	135300	6410966250	9780	9780	9780	9780	27
350	20240625	135200	6410702190	9780	9760	9780	9760	6
351	20240625	135100	6410643550	9760	9750	9760	9750	102
352	20240625	135000	6409649040	9760	9760	9760	9760	144
353	20240625	134900	6408243600	9780	9780	9780	9780	50
354	20240625	134800	6407754600	9790	9760	9790	9760	134
355	20240625	134700	6406443400	9750	9750	9760	9750	394
356	20240625	134600	6402601490	9760	9760	9760	9760	297
357	20240625	134500	6399702770	9760	9750	9760	9750	1189
358	20240625	134400	6388108010	9750	9760	9760	9750	994
359	20240625	134300	6378414360	9760	9750	9760	9750	127
360	20240625	134200	6377175080	9760	9760	9760	9760	0
361	20240625	134100	6377175080	9760	9710	9760	9710	139
362	20240625	134000	6375825340	9710	9710	9710	9710	75
363	20240625	133900	6375097090	9710	9720	9720	9710	90
364	20240625	133800	6374222840	9710	9720	9720	9710	750
365	20240625	133700	6366939840	9720	9720	9720	9720	601
366	20240625	133600	6361098120	9720	9760	9760	9720	188
367	20240625	133500	6359269120	9730	9730	9730	9730	0
368	20240625	133400	6359269120	9730	9750	9750	9730	697
369	20240625	133300	6352484540	9760	9760	9760	9760	45
370	20240625	133200	6352045340	9770	9770	9770	9770	281
371	20240625	133100	6349299970	9770	9780	9780	9770	104
372	20240625	133000	6348283350	9780	9780	9780	9780	100
373	20240625	132900	6347305350	9770	9770	9770	9770	0
374	20240625	132800	6347305350	9770	9770	9770	9770	0
375	20240625	132700	6347305350	9770	9770	9770	9770	25
376	20240625	132600	6347061100	9780	9780	9780	9780	25
377	20240625	132500	6346816600	9800	9800	9800	9800	0
378	20240625	132400	6346816600	9800	9800	9800	9800	1
379	20240625	132300	6346806800	9770	9780	9800	9770	1030
380	20240625	132200	6336716080	9770	9770	9770	9770	356
381	20240625	132100	6333237960	9770	9770	9770	9770	152
382	20240625	132000	6331752920	9770	9770	9770	9770	245
383	20240625	131900	6329359270	9770	9770	9770	9770	5
384	20240625	131800	6329310420	9790	9790	9790	9730	47
385	20240625	131700	6328852580	9720	9770	9770	9720	1200
386	20240625	131600	6317174020	9770	9790	9790	9770	206
387	20240625	131500	6315159560	9800	9800	9800	9800	4
388	20240625	131400	6315120360	9810	9810	9820	9810	325
389	20240625	131300	6311931610	9820	9830	9830	9820	3353
390	20240625	131200	6279004650	9820	9800	9820	9800	195
391	20240625	131100	6277093430	9790	9790	9790	9780	256
392	20240625	131000	6274587540	9780	9780	9780	9780	40
393	20240625	130900	6274196340	9770	9750	9770	9750	75
394	20240625	130800	6273464990	9750	9750	9750	9750	204
395	20240625	130700	6271475990	9730	9740	9740	9730	115
396	20240625	130600	6270356880	9740	9740	9740	9740	0
397	20240625	130500	6270356880	9740	9740	9740	9740	84
398	20240625	130400	6269538720	9730	9730	9730	9730	5
399	20240625	130300	6269490070	9740	9740	9740	9740	123
400	20240625	130200	6268292050	9720	9720	9720	9720	0
401	20240625	130100	6268292050	9720	9720	9720	9720	29
402	20240625	130000	6268010170	9720	9720	9720	9720	35
403	20240625	125900	6267669970	9720	9710	9720	9710	843
404	20240625	125800	6259484270	9710	9740	9740	9710	378
405	20240625	125700	6255810800	9710	9720	9720	9710	911
406	20240625	125600	6246960990	9710	9730	9730	9710	1107
407	20240625	125500	6236200780	9720	9730	9730	9720	170
408	20240625	125400	6234546840	9730	9730	9730	9730	200
409	20240625	125300	6232600840	9730	9740	9740	9730	751
410	20240625	125200	6225288610	9730	9740	9780	9730	360
411	20240625	125100	6221778350	9750	9750	9750	9750	38
412	20240625	125000	6221407850	9750	9800	9800	9750	667
413	20240625	124900	6214903500	9800	9750	9800	9750	272
414	20240625	124800	6212240700	9750	9730	9750	9730	67
415	20240625	124700	6211587910	9740	9740	9740	9740	84
416	20240625	124600	6210769750	9730	9730	9740	9730	177
417	20240625	124500	6209047520	9740	9720	9740	9720	125
418	20240625	124400	6207831030	9720	9720	9720	9720	2100
419	20240625	124300	6187419030	9720	9740	9740	9720	516
420	20240625	124200	6182401420	9750	9750	9750	9750	0
421	20240625	124100	6182401420	9750	9750	9750	9750	0
422	20240625	124000	6182401420	9750	9740	9750	9730	324
423	20240625	123900	6179245260	9730	9740	9740	9730	126
424	20240625	123800	6178018780	9720	9720	9740	9720	520
425	20240625	123700	6172964300	9720	9730	9730	9720	750
426	20240625	123600	6165672260	9730	9750	9750	9730	45
427	20240625	123500	6165234150	9720	9730	9730	9720	790
428	20240625	123400	6157553700	9720	9730	9750	9720	1563
429	20240625	123300	6142361290	9720	9730	9730	9720	1175
430	20240625	123200	6130939850	9730	9720	9730	9720	148
431	20240625	123100	6129500290	9720	9760	9760	9720	3151
432	20240625	123000	6098810610	9750	9770	9770	9750	1861
433	20240625	122900	6080649890	9780	9790	9790	9770	255
434	20240625	122800	6078156370	9810	9810	9810	9810	0
435	20240625	122700	6078156370	9810	9780	9810	9780	236
436	20240625	122600	6075848140	9780	9810	9810	9780	208
437	20240625	122500	6073807870	9780	9780	9780	9780	41
438	20240625	122400	6073406890	9810	9780	9810	9780	23
439	20240625	122300	6073181920	9770	9780	9780	9760	539
440	20240625	122200	6067920470	9770	9820	9820	9760	2723
441	20240625	122100	6041289980	9830	9830	9830	9820	33
442	20240625	122000	6040965890	9820	9820	9820	9820	22
443	20240625	121900	6040749850	9820	9840	9840	9820	108
444	20240625	121800	6039687710	9840	9830	9840	9830	11
445	20240625	121700	6039579570	9840	9850	9850	9840	60
446	20240625	121600	6038989120	9840	9850	9850	9840	33
447	20240625	121500	6038664170	9850	9850	9850	9840	107
448	20240625	121400	6037610330	9840	9830	9840	9830	886
449	20240625	121300	6028898950	9830	9820	9830	9800	146
450	20240625	121200	6027466990	9820	9810	9820	9800	261
451	20240625	121100	6024908510	9810	9790	9810	9790	108
452	20240625	121000	6023851030	9800	9790	9800	9790	22
453	20240625	120900	6023635550	9800	9800	9800	9800	50
454	20240625	120800	6023145550	9800	9800	9800	9800	20
455	20240625	120700	6022949550	9810	9790	9810	9790	407
456	20240625	120600	6018960540	9790	9790	9790	9790	72
457	20240625	120500	6018255660	9800	9800	9800	9800	15
458	20240625	120400	6018108660	9830	9810	9830	9800	601
459	20240625	120300	6012209870	9820	9820	9820	9820	55
460	20240625	120200	6011669770	9800	9790	9800	9790	120
461	20240625	120100	6010494040	9780	9780	9790	9780	132
462	20240625	120000	6009202710	9800	9780	9800	9770	107
463	20240625	115900	6008154160	9780	9770	9780	9770	2198
464	20240625	115800	5986677110	9770	9780	9780	9770	112
465	20240625	115700	5985582760	9770	9790	9790	9770	197
466	20240625	115600	5983657340	9800	9800	9820	9770	489
467	20240625	115500	5978872590	9810	9780	9810	9780	511
468	20240625	115400	5973865800	9820	9830	9830	9780	392
469	20240625	115300	5970024550	9780	9830	9830	9780	53
470	20240625	115200	5969505260	9820	9820	9820	9820	38
471	20240625	115100	5969132100	9780	9790	9790	9780	306
472	20240625	115000	5966138150	9820	9820	9820	9820	68
473	20240625	114900	5965470390	9780	9800	9820	9780	1850
474	20240625	114800	5947343000	9820	9810	9820	9790	881
475	20240625	114700	5938715430	9810	9810	9820	9800	558
476	20240625	114600	5933242790	9800	9810	9810	9800	67
477	20240625	114500	5932585720	9820	9790	9820	9780	136
478	20240625	114400	5931253940	9800	9830	9830	9800	4
479	20240625	114300	5931214650	9780	9830	9840	9780	262
480	20240625	114200	5928645740	9830	9800	9840	9780	204
481	20240625	114100	5926645310	9800	9790	9800	9780	1279
482	20240625	114000	5914131240	9790	9810	9810	9780	635
483	20240625	113900	5907920860	9790	9810	9840	9790	2281
484	20240625	113800	5885578420	9810	9800	9830	9800	642
485	20240625	113700	5879281370	9830	9820	9830	9800	504
486	20240625	113600	5874339640	9840	9820	9840	9800	796
487	20240625	113500	5866526270	9820	9870	9870	9810	1272
488	20240625	113400	5854036380	9840	9820	9890	9770	3594
489	20240625	113300	5818631650	9770	9760	9800	9750	5183
490	20240625	113200	5768005400	9760	9820	9820	9760	6247
491	20240625	113100	5706861080	9840	9810	9840	9800	1070
492	20240625	113000	5696366040	9850	9810	9850	9810	838
493	20240625	112900	5688140250	9810	9850	9850	9810	2067
494	20240625	112800	5667845940	9850	9820	9860	9820	569
495	20240625	112700	5662254860	9820	9850	9860	9810	2847
496	20240625	112600	5634275350	9860	9870	9900	9860	976
497	20240625	112500	5624642430	9870	9910	9910	9870	677
498	20240625	112400	5617952500	9870	9890	9910	9860	1073
499	20240625	112300	5607358780	9900	9940	9950	9900	1238
500	20240625	112200	5595082480	9950	9970	9980	9920	2411
501	20240625	112100	5571074690	9990	9850	9990	9830	2718
502	20240625	112000	5544090810	9820	9820	9850	9810	4235
503	20240625	111900	5502491030	9850	9810	9870	9810	662
504	20240625	111800	5495978070	9810	9820	9840	9790	4125
505	20240625	111700	5455552140	9820	9840	9880	9820	1425
506	20240625	111600	5441540930	9890	9890	9930	9820	4917
507	20240625	111500	5393015600	9930	9800	10000	9800	9082
508	20240625	111400	5302943120	9800	9820	9850	9800	4839
509	20240625	111300	5255473810	9820	9840	9840	9820	2310
510	20240625	111200	5232774930	9840	9850	9920	9810	3258
511	20240625	111100	5200638650	9860	9870	9920	9810	11173
512	20240625	111000	5090722910	9870	9930	9950	9870	4966
513	20240625	110900	5041517180	9960	9870	9960	9850	6815
514	20240625	110800	4974174910	9870	9950	10010	9870	13346
515	20240625	110700	4841643120	9970	10020	10100	9900	21715
516	20240625	110600	4624941800	10020	10220	10250	10010	22398
517	20240625	110500	4398052540	10220	10030	10360	9720	85614
518	20240625	110400	3529854500	10030	9790	10030	9740	23546
519	20240625	110300	3297249290	9780	9830	9830	9760	5249
520	20240625	110200	3245950280	9800	9760	9880	9760	3455
521	20240625	110100	3212074190	9770	9890	9930	9760	12261
522	20240625	110000	3091386550	9890	9920	9930	9850	11617
523	20240625	105900	2976572280	9920	9700	9950	9690	18438
524	20240625	105800	2795259260	9690	9780	9870	9640	39952
525	20240625	105700	2405218020	9770	10210	10450	9750	73303
526	20240625	105600	1665153160	10270	10460	10470	10040	87309
527	20240625	105500	763160290	10350	10350	10350	10350	0
528	20240625	105400	763160290	10350	9560	10350	9560	35551
529	20240625	105300	408393740	9560	9550	9560	9550	961
530	20240625	105200	399206600	9560	9520	9560	9520	39
531	20240625	105100	398835190	9520	9520	9520	9520	200
532	20240625	105000	396931190	9550	9550	9550	9550	102
533	20240625	104900	395957090	9550	9550	9550	9550	222
534	20240625	104800	393836990	9550	9550	9550	9550	101
535	20240625	104700	392872440	9550	9520	9550	9520	227
536	20240625	104600	390707850	9500	9500	9500	9500	100
537	20240625	104500	389757850	9500	9500	9500	9500	1
538	20240625	104400	389748350	9500	9500	9500	9490	190
539	20240625	104300	387943360	9480	9470	9480	9470	28
540	20240625	104200	387678120	9470	9490	9490	9470	91
541	20240625	104100	386816210	9490	9500	9500	9490	133
542	20240625	104000	385552750	9500	9520	9520	9490	399
543	20240625	103900	381759650	9520	9520	9520	9520	801
544	20240625	103800	374134130	9480	9510	9530	9480	276
545	20240625	103700	371505630	9510	9500	9520	9500	532
546	20240625	103600	366444860	9460	9460	9460	9460	1
547	20240625	103500	366435400	9500	9500	9500	9500	105
548	20240625	103400	365437900	9500	9470	9500	9470	491
549	20240625	103300	360778470	9500	9500	9500	9470	5
550	20240625	103200	360731020	9470	9470	9470	9470	376
551	20240625	103100	357170300	9490	9490	9490	9490	300
552	20240625	103000	354323300	9470	9470	9470	9470	0
553	20240625	102900	354323300	9470	9470	9470	9470	5
554	20240625	102800	354275950	9470	9450	9490	9450	1386
555	20240625	102700	341151710	9430	9430	9430	9430	0
556	20240625	102600	341151710	9430	9430	9430	9430	2
557	20240625	102500	341132850	9420	9420	9420	9420	0
558	20240625	102400	341132850	9420	9420	9420	9420	20
559	20240625	102300	340944450	9420	9420	9420	9420	0
560	20240625	102200	340944450	9420	9450	9450	9420	111
561	20240625	102100	339895650	9400	9400	9400	9400	0
562	20240625	102000	339895650	9400	9400	9400	9400	7
563	20240625	101900	339829850	9400	9400	9400	9400	0
564	20240625	101800	339829850	9400	9400	9400	9400	100
565	20240625	101700	338889850	9400	9450	9450	9400	494
566	20240625	101600	334246050	9460	9470	9470	9460	14
567	20240625	101500	334113500	9420	9420	9420	9370	1515
568	20240625	101400	319887550	9440	9470	9470	9440	134
569	20240625	101300	318621390	9470	9470	9470	9470	1
570	20240625	101200	318611920	9470	9470	9470	9470	1
571	20240625	101100	318602450	9470	9470	9470	9470	0
572	20240625	101000	318602450	9470	9460	9470	9450	102
573	20240625	100900	317637410	9480	9490	9490	9480	4
574	20240625	100800	317599470	9400	9410	9480	9400	1397
575	20240625	100700	304387280	9400	9400	9400	9390	276
576	20240625	100600	301795310	9390	9390	9390	9390	200
577	20240625	100500	299917310	9390	9390	9390	9390	6
578	20240625	100400	299860970	9410	9410	9410	9410	25
579	20240625	100300	299625720	9410	9410	9410	9410	16
580	20240625	100200	299475160	9390	9390	9390	9390	66
581	20240625	100100	298855420	9390	9410	9410	9390	399
582	20240625	100000	295106510	9410	9420	9430	9410	245
583	20240625	095900	292798170	9410	9410	9420	9410	108
584	20240625	095800	291781880	9400	9400	9400	9400	0
585	20240625	095700	291781880	9400	9400	9400	9400	0
586	20240625	095600	291781880	9400	9400	9400	9400	42
587	20240625	095500	291387080	9400	9440	9440	9390	30
588	20240625	095400	291104540	9440	9440	9440	9440	8
589	20240625	095300	291029020	9440	9430	9440	9380	2152
590	20240625	095200	270716540	9420	9430	9430	9370	320
591	20240625	095100	267705590	9430	9430	9430	9430	0
592	20240625	095000	267705590	9430	9430	9430	9430	10
593	20240625	094900	267611290	9430	9430	9430	9430	53
594	20240625	094800	267111500	9400	9400	9400	9400	158
595	20240625	094700	265626300	9400	9410	9410	9400	127
596	20240625	094600	264432490	9420	9350	9420	9330	1580
597	20240625	094500	249560330	9350	9350	9350	9350	72
598	20240625	094400	248887130	9350	9330	9350	9330	262
599	20240625	094300	246437960	9320	9320	9320	9320	45
600	20240625	094200	246018560	9320	9320	9320	9320	2
601	20240625	094100	245999920	9310	9280	9330	9260	1148
602	20240625	094000	235310510	9260	9310	9310	9260	280
603	20240625	093900	232704680	9310	9310	9310	9310	28
604	20240625	093800	232444000	9330	9280	9350	9250	729
605	20240625	093700	225690380	9280	9300	9300	9280	305
606	20240625	093600	222856920	9300	9320	9320	9300	1833
607	20240625	093500	205800650	9320	9320	9350	9320	1637
608	20240625	093400	190543600	9330	9320	9350	9320	104
609	20240625	093300	189573850	9330	9350	9350	9330	296
610	20240625	093200	186809400	9350	9360	9360	9350	449
611	20240625	093100	182611100	9350	9380	9380	9350	776
612	20240625	093000	175351120	9370	9370	9380	9370	901
613	20240625	092900	166908740	9380	9400	9400	9380	7
614	20240625	092800	166843060	9410	9390	9410	9380	153
615	20240625	092700	165407440	9440	9440	9440	9440	10
616	20240625	092600	165313040	9440	9390	9440	9380	229
617	20240625	092500	163163480	9390	9390	9450	9380	574
618	20240625	092400	157766770	9400	9440	9450	9400	300
619	20240625	092300	154944570	9440	9440	9440	9440	107
620	20240625	092200	153934490	9400	9420	9420	9400	2125
621	20240625	092100	133955970	9450	9440	9460	9420	556
622	20240625	092000	128713710	9460	9440	9460	9430	387
623	20240625	091900	125061170	9440	9440	9440	9440	391
624	20240625	091800	121370130	9440	9440	9440	9440	0
625	20240625	091700	121370130	9440	9440	9470	9440	44
626	20240625	091600	120954070	9470	9470	9470	9450	119
627	20240625	091500	119829140	9470	9460	9470	9440	2583
628	20240625	091400	95414910	9470	9490	9490	9470	89
629	20240625	091300	94571980	9490	9470	9500	9470	1686
630	20240625	091200	78591670	9460	9460	9460	9460	67
631	20240625	091100	77957850	9450	9440	9480	9440	246
632	20240625	091000	75630000	9440	9480	9480	9440	1977
633	20240625	090900	56924820	9490	9490	9490	9490	1
634	20240625	090800	56915330	9470	9500	9510	9470	310
635	20240625	090700	53972110	9460	9510	9510	9460	494
636	20240625	090600	49292590	9510	9520	9520	9510	270
637	20240625	090500	46723790	9520	9490	9520	9490	1250
638	20240625	090400	34847790	9500	9500	9500	9500	16
639	20240625	090300	34695790	9500	9450	9500	9450	461
640	20240625	090200	30333790	9450	9450	9510	9440	305
641	20240625	090100	27445510	9450	9470	9470	9450	617
642	20240625	090000	21607540	9470	9410	9590	9410	2295