KissMeData/005860/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184600	5212870050	5040	5040	5040	5040	18152
3	20240624	184500	5212870050	5040	5040	5040	5040	0
4	20240624	184400	5212870050	5040	5040	5040	5040	0
5	20240624	184300	5212870050	5040	5040	5040	5040	0
6	20240624	184200	5212870050	5040	5040	5040	5040	0
7	20240624	184100	5212870050	5040	5040	5040	5040	0
8	20240624	184000	5212870050	5040	5040	5040	5040	0
9	20240624	183900	5212870050	5040	5040	5040	5040	0
10	20240624	183800	5212870050	5040	5040	5040	5040	0
11	20240624	183700	5212870050	5040	5040	5040	5040	0
12	20240624	183600	5212870050	5040	5040	5040	5040	0
13	20240624	183500	5212870050	5040	5040	5040	5040	0
14	20240624	183400	5212870050	5040	5040	5040	5040	0
15	20240624	183300	5212870050	5040	5040	5040	5040	0
16	20240624	183200	5212870050	5040	5040	5040	5040	0
17	20240624	183100	5212870050	5040	5040	5040	5040	0
18	20240624	183000	5212870050	5040	5040	5040	5040	0
19	20240624	182900	5212870050	5040	5040	5040	5040	0
20	20240624	182800	5212870050	5040	5040	5040	5040	0
21	20240624	182700	5212870050	5040	5040	5040	5040	0
22	20240624	182600	5212870050	5040	5040	5040	5040	0
23	20240624	182500	5212870050	5040	5040	5040	5040	0
24	20240624	182400	5212870050	5040	5040	5040	5040	0
25	20240624	182300	5212870050	5040	5040	5040	5040	0
26	20240624	182200	5212870050	5040	5040	5040	5040	0
27	20240624	182100	5212870050	5040	5040	5040	5040	0
28	20240624	182000	5212870050	5040	5040	5040	5040	0
29	20240624	181900	5212870050	5040	5040	5040	5040	0
30	20240624	181800	5212870050	5040	5040	5040	5040	0
31	20240624	181700	5212870050	5040	5040	5040	5040	0
32	20240624	181600	5212870050	5040	5040	5040	5040	18152
33	20240624	181500	5212870050	5040	5040	5040	5040	0
34	20240624	181400	5212870050	5040	5040	5040	5040	0
35	20240624	181300	5212870050	5040	5040	5040	5040	0
36	20240624	181200	5212870050	5040	5040	5040	5040	0
37	20240624	181100	5212870050	5040	5040	5040	5040	0
38	20240624	181000	5212870050	5040	5040	5040	5040	0
39	20240624	180900	5212870050	5040	5040	5040	5040	0
40	20240624	180800	5212870050	5040	5040	5040	5040	0
41	20240624	180700	5212870050	5040	5040	5040	5040	0
42	20240624	180600	5212870050	5040	5040	5040	5040	0
43	20240624	180500	5212870050	5040	5040	5040	5040	0
44	20240624	180400	5212870050	5040	5040	5040	5040	0
45	20240624	180300	5212870050	5040	5040	5040	5040	0
46	20240624	180200	5212870050	5040	5040	5040	5040	0
47	20240624	180100	5212870050	5040	5040	5040	5040	0
48	20240624	180000	5212870050	5040	5040	5040	5040	0
49	20240624	175900	5212870050	5040	5040	5040	5040	0
50	20240624	175800	5212870050	5040	5040	5040	5040	0
51	20240624	175700	5212870050	5040	5040	5040	5040	0
52	20240624	175600	5212870050	5040	5040	5040	5040	0
53	20240624	175500	5212870050	5040	5040	5040	5040	0
54	20240624	175400	5212870050	5040	5040	5040	5040	0
55	20240624	175300	5212870050	5040	5040	5040	5040	0
56	20240624	175200	5212870050	5040	5040	5040	5040	0
57	20240624	175100	5212870050	5040	5040	5040	5040	0
58	20240624	175000	5212870050	5040	5040	5040	5040	0
59	20240624	174900	5212870050	5040	5040	5040	5040	0
60	20240624	174800	5212870050	5040	5040	5040	5040	0
61	20240624	174700	5212870050	5040	5040	5040	5040	0
62	20240624	174600	5212870050	5040	5040	5040	5040	18152
63	20240624	174500	5212870050	5040	5040	5040	5040	0
64	20240624	174400	5212870050	5040	5040	5040	5040	0
65	20240624	174300	5212870050	5040	5040	5040	5040	0
66	20240624	174200	5212870050	5040	5040	5040	5040	0
67	20240624	174100	5212870050	5040	5040	5040	5040	0
68	20240624	174000	5212870050	5040	5040	5040	5040	0
69	20240624	173900	5212870050	5040	5040	5040	5040	0
70	20240624	173800	5212870050	5040	5040	5040	5040	0
71	20240624	173700	5212870050	5040	5040	5040	5040	0
72	20240624	173600	5212870050	5040	5040	5040	5040	0
73	20240624	173500	5212870050	5040	5040	5040	5040	0
74	20240624	173400	5212870050	5040	5040	5040	5040	0
75	20240624	173300	5212870050	5040	5040	5040	5040	0
76	20240624	173200	5212870050	5040	5040	5040	5040	0
77	20240624	173100	5212870050	5040	5040	5040	5040	0
78	20240624	173000	5212870050	5040	5040	5040	5040	0
79	20240624	172900	5212870050	5040	5040	5040	5040	0
80	20240624	172800	5212870050	5040	5040	5040	5040	0
81	20240624	172700	5212870050	5040	5040	5040	5040	0
82	20240624	172600	5212870050	5040	5040	5040	5040	0
83	20240624	172500	5212870050	5040	5040	5040	5040	0
84	20240624	172400	5212870050	5040	5040	5040	5040	0
85	20240624	172300	5212870050	5040	5040	5040	5040	0
86	20240624	172200	5212870050	5040	5040	5040	5040	0
87	20240624	172100	5212870050	5040	5040	5040	5040	0
88	20240624	172000	5212870050	5040	5040	5040	5040	0
89	20240624	171900	5212870050	5040	5040	5040	5040	0
90	20240624	171800	5212870050	5040	5040	5040	5040	0
91	20240624	171700	5212870050	5040	5040	5040	5040	0
92	20240624	171600	5212870050	5040	5040	5040	5040	18152
93	20240624	171500	5212870050	5040	5040	5040	5040	0
94	20240624	171400	5212870050	5040	5040	5040	5040	0
95	20240624	171300	5212870050	5040	5040	5040	5040	0
96	20240624	171200	5212870050	5040	5040	5040	5040	0
97	20240624	171100	5212870050	5040	5040	5040	5040	0
98	20240624	171000	5212870050	5040	5040	5040	5040	0
99	20240624	170900	5212870050	5040	5040	5040	5040	0
100	20240624	170800	5212870050	5040	5040	5040	5040	0
101	20240624	170700	5212870050	5040	5040	5040	5040	0
102	20240624	170600	5212870050	5040	5040	5040	5040	0
103	20240624	170500	5212870050	5040	5040	5040	5040	0
104	20240624	170400	5212870050	5040	5040	5040	5040	0
105	20240624	170300	5212870050	5040	5040	5040	5040	0
106	20240624	170200	5212870050	5040	5040	5040	5040	0
107	20240624	170100	5212870050	5040	5040	5040	5040	0
108	20240624	170000	5212870050	5040	5040	5040	5040	0
109	20240624	165900	5212870050	5040	5040	5040	5040	0
110	20240624	165800	5212870050	5040	5040	5040	5040	0
111	20240624	165700	5212870050	5040	5040	5040	5040	0
112	20240624	165600	5212870050	5040	5040	5040	5040	0
113	20240624	165500	5212870050	5040	5040	5040	5040	0
114	20240624	165400	5212870050	5040	5040	5040	5040	0
115	20240624	165300	5212870050	5040	5040	5040	5040	0
116	20240624	165200	5212870050	5040	5040	5040	5040	0
117	20240624	165100	5212870050	5040	5040	5040	5040	0
118	20240624	165000	5212870050	5040	5040	5040	5040	0
119	20240624	164900	5212870050	5040	5040	5040	5040	0
120	20240624	164800	5212870050	5040	5040	5040	5040	0
121	20240624	164700	5212870050	5040	5040	5040	5040	0
122	20240624	164600	5212870050	5040	5040	5040	5040	18152
123	20240624	164500	5212870050	5040	5040	5040	5040	0
124	20240624	164400	5212870050	5040	5040	5040	5040	0
125	20240624	164300	5212870050	5040	5040	5040	5040	0
126	20240624	164200	5212870050	5040	5040	5040	5040	0
127	20240624	164100	5212870050	5040	5040	5040	5040	0
128	20240624	164000	5212870050	5040	5040	5040	5040	0
129	20240624	163900	5212870050	5040	5040	5040	5040	0
130	20240624	163800	5212870050	5040	5040	5040	5040	0
131	20240624	163700	5212870050	5040	5040	5040	5040	0
132	20240624	163600	5212870050	5040	5040	5040	5040	0
133	20240624	163500	5212870050	5040	5040	5040	5040	0
134	20240624	163400	5212870050	5040	5040	5040	5040	0
135	20240624	163300	5212870050	5040	5040	5040	5040	0
136	20240624	163200	5212870050	5040	5040	5040	5040	0
137	20240624	163100	5212870050	5040	5040	5040	5040	0
138	20240624	163000	5212870050	5040	5040	5040	5040	0
139	20240624	162900	5212870050	5040	5040	5040	5040	0
140	20240624	162800	5212870050	5040	5040	5040	5040	0
141	20240624	162700	5212870050	5040	5040	5040	5040	0
142	20240624	162600	5212870050	5040	5040	5040	5040	0
143	20240624	162500	5212870050	5040	5040	5040	5040	0
144	20240624	162400	5212870050	5040	5040	5040	5040	0
145	20240624	162300	5212870050	5040	5040	5040	5040	0
146	20240624	162200	5212870050	5040	5040	5040	5040	0
147	20240624	162100	5212870050	5040	5040	5040	5040	0
148	20240624	162000	5212870050	5040	5040	5040	5040	0
149	20240624	161900	5212870050	5040	5040	5040	5040	0
150	20240624	161800	5212870050	5040	5040	5040	5040	0
151	20240624	161700	5212870050	5040	5040	5040	5040	0
152	20240624	161600	5212870050	5040	5040	5040	5040	18152
153	20240624	161500	5212870050	5040	5040	5040	5040	0
154	20240624	161400	5212870050	5040	5040	5040	5040	0
155	20240624	161300	5212870050	5040	5040	5040	5040	0
156	20240624	161200	5212870050	5040	5040	5040	5040	0
157	20240624	161100	5212870050	5040	5040	5040	5040	0
158	20240624	161000	5212870050	5040	5040	5040	5040	0
159	20240624	160900	5212870050	5040	5040	5040	5040	0
160	20240624	160800	5212870050	5040	5040	5040	5040	0
161	20240624	160700	5212870050	5040	5040	5040	5040	0
162	20240624	160600	5212870050	5040	5040	5040	5040	0
163	20240624	160500	5212870050	5040	5040	5040	5040	0
164	20240624	160400	5212870050	5040	5040	5040	5040	0
165	20240624	160300	5212870050	5040	5040	5040	5040	0
166	20240624	160200	5212870050	5040	5040	5040	5040	0
167	20240624	160100	5212870050	5040	5040	5040	5040	0
168	20240624	160000	5212870050	5040	5040	5040	5040	0
169	20240624	155900	5212870050	5040	5040	5040	5040	0
170	20240624	155800	5212870050	5040	5040	5040	5040	0
171	20240624	155700	5212870050	5040	5040	5040	5040	0
172	20240624	155600	5212870050	5040	5040	5040	5040	0
173	20240624	155500	5212870050	5040	5040	5040	5040	0
174	20240624	155400	5212870050	5040	5040	5040	5040	0
175	20240624	155300	5212870050	5040	5040	5040	5040	0
176	20240624	155200	5212870050	5040	5040	5040	5040	0
177	20240624	155100	5212870050	5040	5040	5040	5040	0
178	20240624	155000	5212870050	5040	5040	5040	5040	0
179	20240624	154900	5212870050	5040	5040	5040	5040	0
180	20240624	154800	5212870050	5040	5040	5040	5040	0
181	20240624	154700	5212870050	5040	5040	5040	5040	0
182	20240624	154600	5212870050	5040	5040	5040	5040	18152
183	20240624	154500	5212870050	5040	5040	5040	5040	0
184	20240624	154400	5212870050	5040	5040	5040	5040	0
185	20240624	154300	5212870050	5040	5040	5040	5040	0
186	20240624	154200	5212870050	5040	5040	5040	5040	0
187	20240624	154100	5212870050	5040	5040	5040	5040	0
188	20240624	154000	5212870050	5040	5040	5040	5040	0
189	20240624	153900	5212870050	5040	5040	5040	5040	0
190	20240624	153800	5212870050	5040	5040	5040	5040	0
191	20240624	153700	5212870050	5040	5040	5040	5040	0
192	20240624	153600	5212870050	5040	5040	5040	5040	0
193	20240624	153500	5212870050	5040	5040	5040	5040	0
194	20240624	153400	5212870050	5040	5040	5040	5040	0
195	20240624	153300	5212870050	5040	5040	5040	5040	0
196	20240624	153200	5212870050	5040	5040	5040	5040	0
197	20240624	153100	5212870050	5040	5040	5040	5040	0
198	20240624	153000	5212870050	5040	5040	5040	5040	18152
199	20240624	152900	5121383970	5040	5040	5040	5040	0
200	20240624	152800	5121383970	5040	5040	5040	5040	0
201	20240624	152700	5121383970	5040	5040	5040	5040	0
202	20240624	152600	5121383970	5040	5040	5040	5040	0
203	20240624	152500	5121383970	5040	5040	5040	5040	0
204	20240624	152400	5121383970	5040	5040	5040	5040	0
205	20240624	152300	5121383970	5040	5040	5040	5040	0
206	20240624	152200	5121383970	5040	5040	5040	5040	0
207	20240624	152100	5121383970	5040	5040	5040	5040	0
208	20240624	152000	5121383970	5040	5040	5040	5040	0
209	20240624	151900	5121383970	5040	5040	5060	5040	4473
210	20240624	151800	5098833700	5040	5050	5060	5040	3856
211	20240624	151700	5079394170	5040	5050	5050	5040	3601
212	20240624	151600	5061231870	5060	5060	5070	5050	1950
213	20240624	151500	5051377710	5060	5060	5060	5060	850
214	20240624	151400	5047076710	5060	5050	5070	5050	1405
215	20240624	151300	5039968310	5050	5050	5050	5040	703
216	20240624	151200	5036420160	5050	5050	5050	5040	4938
217	20240624	151100	5011528260	5050	5050	5050	5050	3890
218	20240624	151000	4991883760	5050	5050	5050	5050	2819
219	20240624	150900	4977647810	5060	5060	5060	5060	0
220	20240624	150800	4977647810	5060	5060	5060	5060	222
221	20240624	150700	4976524490	5060	5060	5060	5060	781
222	20240624	150600	4972572630	5060	5050	5060	5040	4220
223	20240624	150500	4951295200	5050	5050	5050	5050	4000
224	20240624	150400	4931095200	5050	5060	5060	5050	2122
225	20240624	150300	4920377880	5050	5060	5060	5050	1204
226	20240624	150200	4914287230	5060	5060	5060	5060	259
227	20240624	150100	4912976690	5060	5060	5070	5060	2424
228	20240624	150000	4900711240	5060	5060	5060	5060	1410
229	20240624	145900	4893576640	5050	5050	5060	5040	1888
230	20240624	145800	4884051230	5050	5050	5050	5050	6056
231	20240624	145700	4853468430	5050	5050	5050	5050	2339
232	20240624	145600	4841656480	5050	5060	5060	5050	215
233	20240624	145500	4840569180	5050	5050	5050	5050	1790
234	20240624	145400	4831529680	5060	5060	5060	5060	367
235	20240624	145300	4829672660	5060	5060	5060	5060	4378
236	20240624	145200	4807519980	5060	5070	5070	5060	145
237	20240624	145100	4806785030	5070	5060	5070	5060	3
238	20240624	145000	4806769830	5060	5060	5070	5060	621
239	20240624	144900	4803621670	5070	5070	5070	5070	253
240	20240624	144800	4802338960	5060	5060	5060	5060	2637
241	20240624	144700	4788995740	5060	5060	5060	5060	0
242	20240624	144600	4788995740	5060	5050	5060	5050	158
243	20240624	144500	4788196860	5060	5060	5060	5050	739
244	20240624	144400	4784464460	5060	5060	5060	5050	840
245	20240624	144300	4780216140	5060	5060	5060	5060	0
246	20240624	144200	4780216140	5060	5060	5060	5060	1000
247	20240624	144100	4775156140	5060	5060	5060	5050	149
248	20240624	144000	4774403130	5060	5050	5060	5050	2783
249	20240624	143900	4760322090	5050	5040	5050	5040	834
250	20240624	143800	4756111390	5050	5040	5050	5040	3602
251	20240624	143700	4737957290	5050	5050	5050	5050	471
252	20240624	143600	4735578740	5060	5060	5060	5050	254
253	20240624	143500	4734295030	5060	5060	5060	5060	100
254	20240624	143400	4733789030	5060	5060	5060	5050	1645
255	20240624	143300	4725481570	5060	5060	5060	5060	10
256	20240624	143200	4725430970	5050	5050	5050	5050	594
257	20240624	143100	4722431270	5060	5050	5060	5050	2003
258	20240624	143000	4712315070	5060	5050	5060	5050	442
259	20240624	142900	4710079010	5050	5050	5050	5050	11
260	20240624	142800	4710023460	5050	5060	5060	5050	158
261	20240624	142700	4709224570	5050	5050	5050	5050	100
262	20240624	142600	4708719570	5050	5060	5060	5050	105
263	20240624	142500	4708189270	5050	5050	5060	5050	589
264	20240624	142400	4705214520	5050	5050	5060	5050	715
265	20240624	142300	4701603760	5060	5060	5060	5060	220
266	20240624	142200	4700490560	5060	5050	5060	5050	143
267	20240624	142100	4699768380	5050	5050	5050	5050	2082
268	20240624	142000	4689254280	5050	5060	5060	5050	1172
269	20240624	141900	4683335620	5060	5060	5060	5060	1
270	20240624	141800	4683330560	5060	5060	5060	5060	104
271	20240624	141700	4682804320	5060	5050	5060	5050	17
272	20240624	141600	4682718310	5050	5050	5050	5050	201
273	20240624	141500	4681703260	5050	5050	5060	5050	1093
274	20240624	141400	4676183600	5050	5050	5050	5050	500
275	20240624	141300	4673658600	5050	5050	5050	5050	571
276	20240624	141200	4670775050	5050	5060	5060	5050	80
277	20240624	141100	4670370950	5060	5060	5060	5060	0
278	20240624	141000	4670370950	5060	5060	5060	5060	305
279	20240624	140900	4668827650	5060	5060	5060	5060	200
280	20240624	140800	4667815650	5060	5060	5060	5060	17
281	20240624	140700	4667729630	5060	5060	5060	5060	184
282	20240624	140600	4666798590	5060	5060	5060	5060	1
283	20240624	140500	4666793530	5050	5050	5050	5050	18
284	20240624	140400	4666702630	5060	5050	5060	5050	302
285	20240624	140300	4665177520	5050	5050	5050	5050	220
286	20240624	140200	4664066520	5050	5050	5050	5050	53
287	20240624	140100	4663798870	5050	5050	5050	5050	1
288	20240624	140000	4663793820	5050	5050	5050	5050	0
289	20240624	135900	4663793820	5050	5050	5050	5050	212
290	20240624	135800	4662723220	5050	5060	5060	5050	251
291	20240624	135700	4661454160	5060	5060	5060	5060	40
292	20240624	135600	4661251760	5060	5060	5060	5060	1
293	20240624	135500	4661246700	5050	5060	5060	5040	2038
294	20240624	135400	4650955050	5050	5050	5060	5050	14753
295	20240624	135300	4576450660	5050	5050	5050	5040	1011
296	20240624	135200	4571345620	5050	5050	5050	5040	672
297	20240624	135100	4567954080	5040	5050	5050	5040	148
298	20240624	135000	4567206960	5050	5040	5050	5040	1058
299	20240624	134900	4561874060	5050	5050	5050	5040	297
300	20240624	134800	4560377160	5050	5050	5050	5050	3
301	20240624	134700	4560362010	5040	5040	5040	5040	109
302	20240624	134600	4559812650	5050	5050	5050	5050	51
303	20240624	134500	4559555100	5050	5040	5050	5040	1111
304	20240624	134400	4553955630	5040	5040	5040	5040	393
305	20240624	134300	4551974910	5040	5040	5040	5040	900
306	20240624	134200	4547438910	5040	5040	5050	5030	1851
307	20240624	134100	4538117190	5040	5040	5040	5040	2478
308	20240624	134000	4525628070	5040	5040	5040	5040	221
309	20240624	133900	4524514230	5040	5030	5040	5030	2839
310	20240624	133800	4510211670	5030	5040	5040	5030	3060
311	20240624	133700	4494819270	5040	5040	5040	5040	117
312	20240624	133600	4494229590	5030	5030	5040	5030	1998
313	20240624	133500	4484179630	5040	5040	5040	5030	9174
314	20240624	133400	4437952900	5040	5050	5050	5040	811
315	20240624	133300	4433864900	5040	5040	5040	5040	2700
316	20240624	133200	4420256900	5040	5050	5050	5040	2334
317	20240624	133100	4408488310	5040	5050	5050	5040	70
318	20240624	133000	4408135500	5040	5040	5040	5040	592
319	20240624	132900	4405151820	5040	5040	5040	5040	504
320	20240624	132800	4402611660	5050	5060	5060	5050	313
321	20240624	132700	4401030910	5050	5050	5050	5050	16
322	20240624	132600	4400950110	5050	5050	5050	5050	9038
323	20240624	132500	4355308210	5060	5050	5060	5050	1080
324	20240624	132400	4349849210	5050	5050	5050	5050	100
325	20240624	132300	4349344210	5050	5050	5050	5050	1760
326	20240624	132200	4340456210	5050	5060	5060	5050	389
327	20240624	132100	4338488080	5060	5060	5070	5060	1177
328	20240624	132000	4332532400	5060	5060	5060	5060	1202
329	20240624	131900	4326450280	5060	5060	5060	5060	517
330	20240624	131800	4323834260	5050	5050	5050	5050	0
331	20240624	131700	4323834260	5050	5050	5050	5050	2074
332	20240624	131600	4313360560	5050	5060	5060	5050	908
333	20240624	131500	4308775150	5060	5050	5060	5050	538
334	20240624	131400	4306052970	5060	5060	5060	5060	54
335	20240624	131300	4305779730	5060	5060	5060	5060	1
336	20240624	131200	4305774670	5060	5060	5060	5060	5
337	20240624	131100	4305749370	5060	5050	5060	5050	82
338	20240624	131000	4305335150	5050	5070	5070	5050	130
339	20240624	130900	4304678450	5070	5070	5070	5060	338
340	20240624	130800	4302967790	5070	5070	5070	5060	134
341	20240624	130700	4302288420	5070	5080	5080	5060	197
342	20240624	130600	4301290230	5080	5080	5080	5060	188
343	20240624	130500	4300336490	5070	5070	5070	5070	504
344	20240624	130400	4297781210	5050	5070	5070	5050	5085
345	20240624	130300	4272056290	5070	5070	5070	5050	446
346	20240624	130200	4269802570	5070	5070	5070	5060	505
347	20240624	130100	4267244630	5070	5060	5070	5060	561
348	20240624	130000	4264405960	5050	5050	5050	5050	196
349	20240624	125900	4263416160	5060	5060	5060	5060	14
350	20240624	125800	4263345320	5050	5050	5050	5050	391
351	20240624	125700	4261370770	5060	5060	5060	5060	20
352	20240624	125600	4261269570	5070	5070	5070	5070	103
353	20240624	125500	4260747360	5070	5060	5070	5060	583
354	20240624	125400	4257797350	5060	5050	5060	5050	386
355	20240624	125300	4255847990	5050	5050	5050	5050	2687
356	20240624	125200	4242278640	5050	5050	5050	5050	416
357	20240624	125100	4240177840	5060	5060	5060	5060	146
358	20240624	125000	4239439080	5060	5060	5060	5060	926
359	20240624	124900	4234753520	5060	5050	5060	5050	2
360	20240624	124800	4234743410	5060	5060	5060	5060	318
361	20240624	124700	4233134330	5060	5060	5060	5060	3
362	20240624	124600	4233119150	5050	5060	5060	5050	573
363	20240624	124500	4230225350	5060	5060	5060	5060	164
364	20240624	124400	4229395510	5060	5060	5060	5060	106
365	20240624	124300	4228859150	5060	5060	5060	5060	11
366	20240624	124200	4228803490	5060	5060	5060	5060	510
367	20240624	124100	4226222890	5060	5050	5060	5050	132
368	20240624	124000	4225555970	5060	5050	5060	5050	752
369	20240624	123900	4221757250	5060	5060	5060	5060	93
370	20240624	123800	4221286670	5060	5060	5060	5060	241
371	20240624	123700	4220067210	5070	5060	5070	5060	226
372	20240624	123600	4218923400	5050	5050	5050	5050	235
373	20240624	123500	4217736650	5060	5070	5070	5060	269
374	20240624	123400	4216374840	5080	5080	5080	5080	0
375	20240624	123300	4216374840	5080	5070	5080	5040	2861
376	20240624	123200	4201932770	5070	5060	5080	5060	278
377	20240624	123100	4200525530	5060	5070	5070	5050	21836
378	20240624	123000	4090176820	5070	5070	5070	5060	1377
379	20240624	122900	4083195550	5070	5070	5070	5060	1118
380	20240624	122800	4077527690	5070	5070	5080	5070	5184
381	20240624	122700	4051240960	5070	5070	5080	5060	5628
382	20240624	122600	4022720300	5080	5070	5080	5060	5806
383	20240624	122500	3993279300	5070	5070	5070	5060	1261
384	20240624	122400	3986886860	5070	5060	5070	5050	458
385	20240624	122300	3984568780	5060	5070	5070	5060	888
386	20240624	122200	3980073680	5070	5060	5070	5060	893
387	20240624	122100	3975550170	5060	5060	5070	5050	3733
388	20240624	122000	3956661270	5060	5070	5070	5060	459
389	20240624	121900	3954337940	5070	5070	5070	5060	1453
390	20240624	121800	3946972230	5070	5070	5070	5060	530
391	20240624	121700	3944285470	5070	5060	5070	5060	911
392	20240624	121600	3939674730	5060	5060	5060	5060	5010
393	20240624	121500	3914324130	5050	5060	5060	5050	266
394	20240624	121400	3912979130	5060	5050	5060	5050	1043
395	20240624	121300	3907711970	5050	5060	5060	5050	1129
396	20240624	121200	3902010230	5060	5060	5060	5060	68
397	20240624	121100	3901666150	5060	5050	5060	5040	1003
398	20240624	121000	3896597950	5050	5050	5050	5040	149
399	20240624	120900	3895845870	5040	5040	5040	5040	2907
400	20240624	120800	3881194590	5050	5050	5050	5050	1904
401	20240624	120700	3871579390	5060	5060	5060	5060	22
402	20240624	120600	3871468070	5060	5060	5060	5050	64
403	20240624	120500	3871144430	5060	5060	5060	5060	2
404	20240624	120400	3871134310	5050	5050	5050	5050	4060
405	20240624	120300	3850631310	5050	5050	5050	5050	1
406	20240624	120200	3850626260	5040	5040	5050	5040	212
407	20240624	120100	3849557770	5040	5050	5050	5040	279
408	20240624	120000	3848149750	5050	5050	5050	5050	130
409	20240624	115900	3847493250	5050	5050	5050	5040	2079
410	20240624	115800	3836998200	5060	5060	5060	5050	828
411	20240624	115700	3832814250	5060	5060	5060	5040	4346
412	20240624	115600	3810860140	5060	5070	5070	5060	1001
413	20240624	115500	3805794400	5070	5060	5070	5050	3097
414	20240624	115400	3790123870	5060	5070	5070	5060	32
415	20240624	115300	3789961650	5070	5070	5070	5070	0
416	20240624	115200	3789961650	5070	5070	5070	5070	0
417	20240624	115100	3789961650	5070	5040	5070	5040	567
418	20240624	115000	3787094900	5050	5050	5050	5050	143
419	20240624	114900	3786372750	5050	5050	5060	5050	864
420	20240624	114800	3782009450	5050	5050	5050	5050	336
421	20240624	114700	3780312650	5060	5060	5060	5060	343
422	20240624	114600	3778577070	5050	5050	5060	5050	1415
423	20240624	114500	3771429320	5060	5060	5060	5060	14
424	20240624	114400	3771358480	5050	5050	5050	5050	14
425	20240624	114300	3771287780	5060	5060	5060	5050	1001
426	20240624	114200	3766232710	5060	5060	5070	5060	7020
427	20240624	114100	3730657840	5060	5060	5060	5060	5559
428	20240624	114000	3702529300	5060	5060	5060	5060	31
429	20240624	113900	3702372440	5060	5060	5060	5050	433
430	20240624	113800	3700183460	5060	5050	5060	5050	3272
431	20240624	113700	3683652350	5050	5050	5050	5040	1297
432	20240624	113600	3677106460	5040	5050	5050	5040	1428
433	20240624	113500	3669903330	5050	5050	5050	5050	782
434	20240624	113400	3665954230	5050	5050	5050	5050	54
435	20240624	113300	3665681530	5050	5050	5050	5040	4366
436	20240624	113200	3643633250	5040	5040	5040	5040	81
437	20240624	113100	3643225010	5050	5050	5050	5040	150
438	20240624	113000	3642467520	5050	5040	5050	5040	1735
439	20240624	112900	3633712880	5050	5030	5050	5030	2186
440	20240624	112800	3622704300	5040	5040	5050	5030	744
441	20240624	112700	3618956500	5040	5040	5040	5040	2397
442	20240624	112600	3606875620	5040	5030	5040	5030	53
443	20240624	112500	3606609000	5030	5030	5040	5030	1731
444	20240624	112400	3597902060	5030	5040	5040	5030	723
445	20240624	112300	3594263600	5040	5030	5040	5030	2649
446	20240624	112200	3580939020	5030	5030	5050	5030	6302
447	20240624	112100	3549239940	5050	5050	5050	5050	84
448	20240624	112000	3548815740	5030	5040	5040	5030	566
449	20240624	111900	3545966220	5040	5030	5050	5030	3602
450	20240624	111800	3527801540	5030	5040	5040	5030	1755
451	20240624	111700	3518969960	5040	5040	5040	5040	86
452	20240624	111600	3518536520	5030	5030	5040	5030	2627
453	20240624	111500	3505322530	5030	5040	5050	5030	1090
454	20240624	111400	3499836880	5050	5050	5050	5050	101
455	20240624	111300	3499326830	5030	5040	5050	5030	2271
456	20240624	111200	3487891720	5050	5030	5050	5030	2948
457	20240624	111100	3473054370	5030	5040	5040	5030	515
458	20240624	111000	3470462770	5030	5040	5040	5030	605
459	20240624	110900	3467417560	5040	5040	5040	5030	318
460	20240624	110800	3465816840	5040	5050	5050	5040	333
461	20240624	110700	3464138420	5050	5040	5050	5040	579
462	20240624	110600	3461219980	5050	5040	5050	5040	2259
463	20240624	110500	3449834590	5040	5030	5050	5030	225
464	20240624	110400	3448700570	5040	5050	5050	5040	506
465	20240624	110300	3446150130	5050	5040	5050	5030	218
466	20240624	110200	3445053350	5040	5040	5050	5030	2272
467	20240624	110100	3433614650	5040	5030	5040	5030	293
468	20240624	110000	3432138200	5040	5040	5050	5030	2256
469	20240624	105900	3420768150	5050	5040	5050	5040	1699
470	20240624	105800	3412205160	5040	5050	5050	5040	958
471	20240624	105700	3407375950	5050	5040	5050	5040	3830
472	20240624	105600	3388072720	5040	5040	5040	5030	233
473	20240624	105500	3386899310	5040	5050	5050	5040	1672
474	20240624	105400	3378471930	5040	5040	5050	5030	3994
475	20240624	105300	3358332320	5050	5040	5050	5040	300
476	20240624	105200	3356820290	5040	5040	5050	5040	831
477	20240624	105100	3352631390	5050	5050	5050	5040	1343
478	20240624	105000	3345862160	5050	5050	5050	5040	23
479	20240624	104900	3345746020	5050	5040	5050	5040	659
480	20240624	104800	3342418090	5050	5040	5060	5040	1136
481	20240624	104700	3336691580	5060	5050	5060	5040	2416
482	20240624	104600	3324513230	5060	5050	5060	5040	1153
483	20240624	104500	3318690990	5050	5050	5060	5050	2099
484	20240624	104400	3308086220	5050	5060	5060	5050	1423
485	20240624	104300	3300899200	5050	5040	5060	5040	4924
486	20240624	104200	3276037960	5050	5050	5050	5040	4268
487	20240624	104100	3254487140	5050	5040	5050	5030	1175
488	20240624	104000	3248568100	5040	5030	5040	5030	445
489	20240624	103900	3246325470	5030	5040	5040	5030	746
490	20240624	103800	3242567030	5040	5040	5040	5030	1254
491	20240624	103700	3236251870	5040	5040	5040	5040	480
492	20240624	103600	3233832670	5040	5040	5040	5030	1604
493	20240624	103500	3225760510	5040	5030	5040	5030	6399
494	20240624	103400	3193571820	5030	5030	5040	5020	3171
495	20240624	103300	3177621710	5040	5040	5040	5030	3231
496	20240624	103200	3161357780	5040	5050	5050	5040	684
497	20240624	103100	3157910410	5040	5030	5050	5030	7839
498	20240624	103000	3118451780	5040	5030	5040	5030	1901
499	20240624	102900	3108888830	5030	5030	5040	5030	6430
500	20240624	102800	3076531090	5030	5030	5030	5030	1948
501	20240624	102700	3066732650	5040	5040	5040	5030	825
502	20240624	102600	3062577700	5030	5040	5050	5030	1846
503	20240624	102500	3053272450	5040	5050	5050	5040	1808
504	20240624	102400	3044158470	5050	5040	5050	5040	5219
505	20240624	102300	3017847920	5040	5030	5040	5030	2005
506	20240624	102200	3007762100	5030	5040	5050	5030	11000
507	20240624	102100	2952426240	5040	5040	5040	5030	530
508	20240624	102000	2949757740	5040	5040	5070	5030	4816
509	20240624	101900	2925469740	5040	5040	5040	5030	3279
510	20240624	101800	2908952580	5040	5030	5040	5030	4598
511	20240624	101700	2885818390	5050	5050	5070	5040	13206
512	20240624	101600	2819120350	5060	5050	5060	5050	101
513	20240624	101500	2818609300	5050	5050	5060	5040	4324
514	20240624	101400	2796772220	5040	5040	5050	5030	6781
515	20240624	101300	2762626850	5040	5040	5050	5040	796
516	20240624	101200	2758614610	5040	5040	5040	5040	2967
517	20240624	101100	2743660930	5040	5050	5050	5030	13261
518	20240624	101000	2676884160	5040	5040	5050	5030	4087
519	20240624	100900	2656282820	5050	5050	5050	5040	11504
520	20240624	100800	2598296510	5040	5060	5060	5040	12059
521	20240624	100700	2537517370	5040	5060	5060	5040	17979
522	20240624	100600	2446722210	5060	5070	5070	5050	13202
523	20240624	100500	2379931290	5070	5070	5080	5070	7010
524	20240624	100400	2344389990	5070	5080	5080	5070	2310
525	20240624	100300	2332674610	5080	5080	5080	5070	2437
526	20240624	100200	2320309520	5080	5080	5080	5070	1009
527	20240624	100100	2315185080	5080	5060	5080	5060	2916
528	20240624	100000	2300415260	5060	5060	5080	5060	8520
529	20240624	095900	2257253710	5060	5070	5070	5060	2646
530	20240624	095800	2243847610	5070	5060	5080	5060	10200
531	20240624	095700	2192213300	5060	5070	5080	5060	7101
532	20240624	095600	2156221610	5070	5070	5080	5060	8342
533	20240624	095500	2113918600	5070	5070	5070	5060	6695
534	20240624	095400	2080021150	5060	5070	5080	5060	26088
535	20240624	095300	1947946410	5060	5080	5090	5060	16658
536	20240624	095200	1863458830	5080	5120	5120	5080	65624
537	20240624	095100	1528763260	5120	5160	5160	5120	22137
538	20240624	095000	1415276920	5150	5160	5160	5150	161
539	20240624	094900	1414446660	5160	5140	5160	5140	639
540	20240624	094800	1411161980	5160	5150	5160	5130	146
541	20240624	094700	1410412900	5130	5150	5160	5130	1184
542	20240624	094600	1404327240	5160	5140	5160	5140	1349
543	20240624	094500	1397391100	5140	5160	5160	5140	542
544	20240624	094400	1394604600	5140	5140	5160	5130	1538
545	20240624	094300	1386703020	5140	5140	5140	5140	827
546	20240624	094200	1382452240	5150	5140	5150	5140	93
547	20240624	094100	1381974090	5140	5140	5150	5140	386
548	20240624	094000	1379989940	5150	5140	5150	5140	1394
549	20240624	093900	1372820690	5150	5150	5160	5150	1090
550	20240624	093800	1367206640	5140	5140	5140	5120	9907
551	20240624	093700	1316350970	5140	5150	5150	5130	3736
552	20240624	093600	1297152000	5150	5130	5150	5130	631
553	20240624	093500	1293914850	5130	5150	5150	5130	3643
554	20240624	093400	1275222260	5130	5140	5140	5130	151
555	20240624	093300	1274446590	5150	5130	5150	5120	4334
556	20240624	093200	1252201200	5130	5130	5140	5120	8761
557	20240624	093100	1207263290	5120	5120	5130	5120	2226
558	20240624	093000	1195849430	5120	5140	5140	5110	17114
559	20240624	092900	1108268590	5140	5150	5160	5120	19341
560	20240624	092800	1009015010	5150	5160	5160	5150	7008
561	20240624	092700	972921680	5160	5170	5170	5150	17137
562	20240624	092600	884563770	5170	5180	5180	5160	55646
563	20240624	092500	596966570	5170	5170	5180	5170	959
564	20240624	092400	592004470	5180	5180	5180	5170	1937
565	20240624	092300	581979310	5180	5180	5180	5170	1675
566	20240624	092200	573317980	5180	5180	5180	5180	2294
567	20240624	092100	561435060	5180	5170	5180	5170	2994
568	20240624	092000	545955890	5170	5180	5180	5170	7928
569	20240624	091900	504966960	5180	5180	5180	5170	3482
570	20240624	091800	486955400	5180	5180	5190	5170	893
571	20240624	091700	482334780	5180	5180	5180	5170	2795
572	20240624	091600	467863630	5180	5180	5180	5170	1433
573	20240624	091500	460445160	5180	5170	5180	5170	4419
574	20240624	091400	437578730	5170	5190	5190	5170	3405
575	20240624	091300	419942320	5190	5180	5200	5170	6177
576	20240624	091200	387948290	5200	5210	5210	5180	1061
577	20240624	091100	382437230	5180	5180	5210	5170	1982
578	20240624	091000	372176080	5170	5200	5210	5170	10197
579	20240624	090900	319349270	5200	5200	5220	5190	3536
580	20240624	090800	300936710	5210	5220	5220	5200	2333
581	20240624	090700	288790830	5200	5200	5210	5200	2191
582	20240624	090600	277395180	5220	5210	5220	5200	1703
583	20240624	090500	268538190	5210	5200	5210	5170	9460
584	20240624	090400	219418390	5180	5180	5200	5180	6566
585	20240624	090300	185389230	5180	5190	5200	5170	5189
586	20240624	090200	158491440	5190	5210	5210	5190	4224
587	20240624	090100	136552810	5210	5200	5210	5180	4475
588	20240624	090000	113266110	5180	5190	5210	5160	21804