KissMeData/089850/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200100	1422977880	9770	9770	9770	9770	2183
3	20240624	200000	1422977880	9770	9770	9770	9770	0
4	20240624	195900	1422977880	9770	9770	9770	9770	0
5	20240624	195800	1422977880	9770	9770	9770	9770	0
6	20240624	195700	1422977880	9770	9770	9770	9770	0
7	20240624	195600	1422977880	9770	9770	9770	9770	0
8	20240624	195500	1422977880	9770	9770	9770	9770	0
9	20240624	195400	1422977880	9770	9770	9770	9770	0
10	20240624	195300	1422977880	9770	9770	9770	9770	0
11	20240624	195200	1422977880	9770	9770	9770	9770	0
12	20240624	195100	1422977880	9770	9770	9770	9770	0
13	20240624	195000	1422977880	9770	9770	9770	9770	0
14	20240624	194900	1422977880	9770	9770	9770	9770	0
15	20240624	194800	1422977880	9770	9770	9770	9770	0
16	20240624	194700	1422977880	9770	9770	9770	9770	0
17	20240624	194600	1422977880	9770	9770	9770	9770	0
18	20240624	194500	1422977880	9770	9770	9770	9770	0
19	20240624	194400	1422977880	9770	9770	9770	9770	0
20	20240624	194300	1422977880	9770	9770	9770	9770	0
21	20240624	194200	1422977880	9770	9770	9770	9770	0
22	20240624	194100	1422977880	9770	9770	9770	9770	0
23	20240624	194000	1422977880	9770	9770	9770	9770	0
24	20240624	193900	1422977880	9770	9770	9770	9770	0
25	20240624	193800	1422977880	9770	9770	9770	9770	0
26	20240624	193700	1422977880	9770	9770	9770	9770	0
27	20240624	193600	1422977880	9770	9770	9770	9770	0
28	20240624	193500	1422977880	9770	9770	9770	9770	0
29	20240624	193400	1422977880	9770	9770	9770	9770	0
30	20240624	193300	1422977880	9770	9770	9770	9770	0
31	20240624	193200	1422977880	9770	9770	9770	9770	0
32	20240624	193100	1422977880	9770	9770	9770	9770	2183
33	20240624	193000	1422977880	9770	9770	9770	9770	0
34	20240624	192900	1422977880	9770	9770	9770	9770	0
35	20240624	192800	1422977880	9770	9770	9770	9770	0
36	20240624	192700	1422977880	9770	9770	9770	9770	0
37	20240624	192600	1422977880	9770	9770	9770	9770	0
38	20240624	192500	1422977880	9770	9770	9770	9770	0
39	20240624	192400	1422977880	9770	9770	9770	9770	0
40	20240624	192300	1422977880	9770	9770	9770	9770	0
41	20240624	192200	1422977880	9770	9770	9770	9770	0
42	20240624	192100	1422977880	9770	9770	9770	9770	0
43	20240624	192000	1422977880	9770	9770	9770	9770	0
44	20240624	191900	1422977880	9770	9770	9770	9770	0
45	20240624	191800	1422977880	9770	9770	9770	9770	0
46	20240624	191700	1422977880	9770	9770	9770	9770	0
47	20240624	191600	1422977880	9770	9770	9770	9770	0
48	20240624	191500	1422977880	9770	9770	9770	9770	0
49	20240624	191400	1422977880	9770	9770	9770	9770	0
50	20240624	191300	1422977880	9770	9770	9770	9770	0
51	20240624	191200	1422977880	9770	9770	9770	9770	0
52	20240624	191100	1422977880	9770	9770	9770	9770	0
53	20240624	191000	1422977880	9770	9770	9770	9770	0
54	20240624	190900	1422977880	9770	9770	9770	9770	0
55	20240624	190800	1422977880	9770	9770	9770	9770	0
56	20240624	190700	1422977880	9770	9770	9770	9770	0
57	20240624	190600	1422977880	9770	9770	9770	9770	0
58	20240624	190500	1422977880	9770	9770	9770	9770	0
59	20240624	190400	1422977880	9770	9770	9770	9770	0
60	20240624	190300	1422977880	9770	9770	9770	9770	0
61	20240624	190200	1422977880	9770	9770	9770	9770	0
62	20240624	190100	1422977880	9770	9770	9770	9770	2183
63	20240624	190000	1422977880	9770	9770	9770	9770	0
64	20240624	185900	1422977880	9770	9770	9770	9770	0
65	20240624	185800	1422977880	9770	9770	9770	9770	0
66	20240624	185700	1422977880	9770	9770	9770	9770	0
67	20240624	185600	1422977880	9770	9770	9770	9770	0
68	20240624	185500	1422977880	9770	9770	9770	9770	0
69	20240624	185400	1422977880	9770	9770	9770	9770	0
70	20240624	185300	1422977880	9770	9770	9770	9770	0
71	20240624	185200	1422977880	9770	9770	9770	9770	0
72	20240624	185100	1422977880	9770	9770	9770	9770	0
73	20240624	185000	1422977880	9770	9770	9770	9770	0
74	20240624	184900	1422977880	9770	9770	9770	9770	0
75	20240624	184800	1422977880	9770	9770	9770	9770	0
76	20240624	184700	1422977880	9770	9770	9770	9770	0
77	20240624	184600	1422977880	9770	9770	9770	9770	0
78	20240624	184500	1422977880	9770	9770	9770	9770	0
79	20240624	184400	1422977880	9770	9770	9770	9770	0
80	20240624	184300	1422977880	9770	9770	9770	9770	0
81	20240624	184200	1422977880	9770	9770	9770	9770	0
82	20240624	184100	1422977880	9770	9770	9770	9770	0
83	20240624	184000	1422977880	9770	9770	9770	9770	0
84	20240624	183900	1422977880	9770	9770	9770	9770	0
85	20240624	183800	1422977880	9770	9770	9770	9770	0
86	20240624	183700	1422977880	9770	9770	9770	9770	0
87	20240624	183600	1422977880	9770	9770	9770	9770	0
88	20240624	183500	1422977880	9770	9770	9770	9770	0
89	20240624	183400	1422977880	9770	9770	9770	9770	0
90	20240624	183300	1422977880	9770	9770	9770	9770	0
91	20240624	183200	1422977880	9770	9770	9770	9770	0
92	20240624	183100	1422977880	9770	9770	9770	9770	2183
93	20240624	183000	1422977880	9770	9770	9770	9770	0
94	20240624	182900	1422977880	9770	9770	9770	9770	0
95	20240624	182800	1422977880	9770	9770	9770	9770	0
96	20240624	182700	1422977880	9770	9770	9770	9770	0
97	20240624	182600	1422977880	9770	9770	9770	9770	0
98	20240624	182500	1422977880	9770	9770	9770	9770	0
99	20240624	182400	1422977880	9770	9770	9770	9770	0
100	20240624	182300	1422977880	9770	9770	9770	9770	0
101	20240624	182200	1422977880	9770	9770	9770	9770	0
102	20240624	182100	1422977880	9770	9770	9770	9770	0
103	20240624	182000	1422977880	9770	9770	9770	9770	0
104	20240624	181900	1422977880	9770	9770	9770	9770	0
105	20240624	181800	1422977880	9770	9770	9770	9770	0
106	20240624	181700	1422977880	9770	9770	9770	9770	0
107	20240624	181600	1422977880	9770	9770	9770	9770	0
108	20240624	181500	1422977880	9770	9770	9770	9770	0
109	20240624	181400	1422977880	9770	9770	9770	9770	0
110	20240624	181300	1422977880	9770	9770	9770	9770	0
111	20240624	181200	1422977880	9770	9770	9770	9770	0
112	20240624	181100	1422977880	9770	9770	9770	9770	0
113	20240624	181000	1422977880	9770	9770	9770	9770	0
114	20240624	180900	1422977880	9770	9770	9770	9770	0
115	20240624	180800	1422977880	9770	9770	9770	9770	0
116	20240624	180700	1422977880	9770	9770	9770	9770	0
117	20240624	180600	1422977880	9770	9770	9770	9770	0
118	20240624	180500	1422977880	9770	9770	9770	9770	0
119	20240624	180400	1422977880	9770	9770	9770	9770	0
120	20240624	180300	1422977880	9770	9770	9770	9770	0
121	20240624	180200	1422977880	9770	9770	9770	9770	0
122	20240624	180100	1422977880	9770	9770	9770	9770	2183
123	20240624	180000	1422977880	9770	9770	9770	9770	0
124	20240624	175900	1422977880	9770	9770	9770	9770	0
125	20240624	175800	1422977880	9770	9770	9770	9770	0
126	20240624	175700	1422977880	9770	9770	9770	9770	0
127	20240624	175600	1422977880	9770	9770	9770	9770	0
128	20240624	175500	1422977880	9770	9770	9770	9770	0
129	20240624	175400	1422977880	9770	9770	9770	9770	0
130	20240624	175300	1422977880	9770	9770	9770	9770	0
131	20240624	175200	1422977880	9770	9770	9770	9770	0
132	20240624	175100	1422977880	9770	9770	9770	9770	0
133	20240624	175000	1422977880	9770	9770	9770	9770	0
134	20240624	174900	1422977880	9770	9770	9770	9770	0
135	20240624	174800	1422977880	9770	9770	9770	9770	0
136	20240624	174700	1422977880	9770	9770	9770	9770	0
137	20240624	174600	1422977880	9770	9770	9770	9770	0
138	20240624	174500	1422977880	9770	9770	9770	9770	0
139	20240624	174400	1422977880	9770	9770	9770	9770	0
140	20240624	174300	1422977880	9770	9770	9770	9770	0
141	20240624	174200	1422977880	9770	9770	9770	9770	0
142	20240624	174100	1422977880	9770	9770	9770	9770	0
143	20240624	174000	1422977880	9770	9770	9770	9770	0
144	20240624	173900	1422977880	9770	9770	9770	9770	0
145	20240624	173800	1422977880	9770	9770	9770	9770	0
146	20240624	173700	1422977880	9770	9770	9770	9770	0
147	20240624	173600	1422977880	9770	9770	9770	9770	0
148	20240624	173500	1422977880	9770	9770	9770	9770	0
149	20240624	173400	1422977880	9770	9770	9770	9770	0
150	20240624	173300	1422977880	9770	9770	9770	9770	0
151	20240624	173200	1422977880	9770	9770	9770	9770	0
152	20240624	173100	1422977880	9770	9770	9770	9770	2183
153	20240624	173000	1422977880	9770	9770	9770	9770	0
154	20240624	172900	1422977880	9770	9770	9770	9770	0
155	20240624	172800	1422977880	9770	9770	9770	9770	0
156	20240624	172700	1422977880	9770	9770	9770	9770	0
157	20240624	172600	1422977880	9770	9770	9770	9770	0
158	20240624	172500	1422977880	9770	9770	9770	9770	0
159	20240624	172400	1422977880	9770	9770	9770	9770	0
160	20240624	172300	1422977880	9770	9770	9770	9770	0
161	20240624	172200	1422977880	9770	9770	9770	9770	0
162	20240624	172100	1422977880	9770	9770	9770	9770	0
163	20240624	172000	1422977880	9770	9770	9770	9770	0
164	20240624	171900	1422977880	9770	9770	9770	9770	0
165	20240624	171800	1422977880	9770	9770	9770	9770	0
166	20240624	171700	1422977880	9770	9770	9770	9770	0
167	20240624	171600	1422977880	9770	9770	9770	9770	0
168	20240624	171500	1422977880	9770	9770	9770	9770	0
169	20240624	171400	1422977880	9770	9770	9770	9770	0
170	20240624	171300	1422977880	9770	9770	9770	9770	0
171	20240624	171200	1422977880	9770	9770	9770	9770	0
172	20240624	171100	1422977880	9770	9770	9770	9770	0
173	20240624	171000	1422977880	9770	9770	9770	9770	0
174	20240624	170900	1422977880	9770	9770	9770	9770	0
175	20240624	170800	1422977880	9770	9770	9770	9770	0
176	20240624	170700	1422977880	9770	9770	9770	9770	0
177	20240624	170600	1422977880	9770	9770	9770	9770	0
178	20240624	170500	1422977880	9770	9770	9770	9770	0
179	20240624	170400	1422977880	9770	9770	9770	9770	0
180	20240624	170300	1422977880	9770	9770	9770	9770	0
181	20240624	170200	1422977880	9770	9770	9770	9770	0
182	20240624	170100	1422977880	9770	9770	9770	9770	2183
183	20240624	170000	1422977880	9770	9770	9770	9770	0
184	20240624	165900	1422977880	9770	9770	9770	9770	0
185	20240624	165800	1422977880	9770	9770	9770	9770	0
186	20240624	165700	1422977880	9770	9770	9770	9770	0
187	20240624	165600	1422977880	9770	9770	9770	9770	0
188	20240624	165500	1422977880	9770	9770	9770	9770	0
189	20240624	165400	1422977880	9770	9770	9770	9770	0
190	20240624	165300	1422977880	9770	9770	9770	9770	0
191	20240624	165200	1422977880	9770	9770	9770	9770	0
192	20240624	165100	1422977880	9770	9770	9770	9770	0
193	20240624	165000	1422977880	9770	9770	9770	9770	0
194	20240624	164900	1422977880	9770	9770	9770	9770	0
195	20240624	164800	1422977880	9770	9770	9770	9770	0
196	20240624	164700	1422977880	9770	9770	9770	9770	0
197	20240624	164600	1422977880	9770	9770	9770	9770	0
198	20240624	164500	1422977880	9770	9770	9770	9770	0
199	20240624	164400	1422977880	9770	9770	9770	9770	0
200	20240624	164300	1422977880	9770	9770	9770	9770	0
201	20240624	164200	1422977880	9770	9770	9770	9770	0
202	20240624	164100	1422977880	9770	9770	9770	9770	0
203	20240624	164000	1422977880	9770	9770	9770	9770	0
204	20240624	163900	1422977880	9770	9770	9770	9770	0
205	20240624	163800	1422977880	9770	9770	9770	9770	0
206	20240624	163700	1422977880	9770	9770	9770	9770	0
207	20240624	163600	1422977880	9770	9770	9770	9770	0
208	20240624	163500	1422977880	9770	9770	9770	9770	0
209	20240624	163400	1422977880	9770	9770	9770	9770	0
210	20240624	163300	1422977880	9770	9770	9770	9770	0
211	20240624	163200	1422977880	9770	9770	9770	9770	0
212	20240624	163100	1422977880	9770	9770	9770	9770	2183
213	20240624	163000	1422977880	9770	9770	9770	9770	0
214	20240624	162900	1422977880	9770	9770	9770	9770	0
215	20240624	162800	1422977880	9770	9770	9770	9770	0
216	20240624	162700	1422977880	9770	9770	9770	9770	0
217	20240624	162600	1422977880	9770	9770	9770	9770	0
218	20240624	162500	1422977880	9770	9770	9770	9770	0
219	20240624	162400	1422977880	9770	9770	9770	9770	0
220	20240624	162300	1422977880	9770	9770	9770	9770	0
221	20240624	162200	1422977880	9770	9770	9770	9770	0
222	20240624	162100	1422977880	9770	9770	9770	9770	0
223	20240624	162000	1422977880	9770	9770	9770	9770	0
224	20240624	161900	1422977880	9770	9770	9770	9770	0
225	20240624	161800	1422977880	9770	9770	9770	9770	0
226	20240624	161700	1422977880	9770	9770	9770	9770	0
227	20240624	161600	1422977880	9770	9770	9770	9770	0
228	20240624	161500	1422977880	9770	9770	9770	9770	0
229	20240624	161400	1422977880	9770	9770	9770	9770	0
230	20240624	161300	1422977880	9770	9770	9770	9770	0
231	20240624	161200	1422977880	9770	9770	9770	9770	0
232	20240624	161100	1422977880	9770	9770	9770	9770	0
233	20240624	161000	1422977880	9770	9770	9770	9770	0
234	20240624	160900	1422977880	9770	9770	9770	9770	0
235	20240624	160800	1422977880	9770	9770	9770	9770	0
236	20240624	160700	1422977880	9770	9770	9770	9770	0
237	20240624	160600	1422977880	9770	9770	9770	9770	0
238	20240624	160500	1422977880	9770	9770	9770	9770	0
239	20240624	160400	1422977880	9770	9770	9770	9770	0
240	20240624	160300	1422977880	9770	9770	9770	9770	0
241	20240624	160200	1422977880	9770	9770	9770	9770	0
242	20240624	160100	1422977880	9770	9770	9770	9770	2183
243	20240624	160000	1422977880	9770	9770	9770	9770	0
244	20240624	155900	1422977880	9770	9770	9770	9770	0
245	20240624	155800	1422977880	9770	9770	9770	9770	0
246	20240624	155700	1422977880	9770	9770	9770	9770	0
247	20240624	155600	1422977880	9770	9770	9770	9770	0
248	20240624	155500	1422977880	9770	9770	9770	9770	0
249	20240624	155400	1422977880	9770	9770	9770	9770	0
250	20240624	155300	1422977880	9770	9770	9770	9770	0
251	20240624	155200	1422977880	9770	9770	9770	9770	0
252	20240624	155100	1422977880	9770	9770	9770	9770	0
253	20240624	155000	1422977880	9770	9770	9770	9770	0
254	20240624	154900	1422977880	9770	9770	9770	9770	0
255	20240624	154800	1422977880	9770	9770	9770	9770	0
256	20240624	154700	1422977880	9770	9770	9770	9770	0
257	20240624	154600	1422977880	9770	9770	9770	9770	0
258	20240624	154500	1422977880	9770	9770	9770	9770	0
259	20240624	154400	1422977880	9770	9770	9770	9770	0
260	20240624	154300	1422977880	9770	9770	9770	9770	0
261	20240624	154200	1422977880	9770	9770	9770	9770	0
262	20240624	154100	1422977880	9770	9770	9770	9770	0
263	20240624	154000	1422977880	9770	9770	9770	9770	0
264	20240624	153900	1422977880	9770	9770	9770	9770	0
265	20240624	153800	1422977880	9770	9770	9770	9770	0
266	20240624	153700	1422977880	9770	9770	9770	9770	0
267	20240624	153600	1422977880	9770	9770	9770	9770	0
268	20240624	153500	1422977880	9770	9770	9770	9770	0
269	20240624	153400	1422977880	9770	9770	9770	9770	0
270	20240624	153300	1422977880	9770	9770	9770	9770	0
271	20240624	153200	1422977880	9770	9770	9770	9770	0
272	20240624	153100	1422977880	9770	9770	9770	9770	2183
273	20240624	153000	1422977880	9770	9770	9770	9770	2183
274	20240624	152900	1401649970	9770	9770	9770	9770	0
275	20240624	152800	1401649970	9770	9770	9770	9770	0
276	20240624	152700	1401649970	9770	9770	9770	9770	0
277	20240624	152600	1401649970	9770	9770	9770	9770	0
278	20240624	152500	1401649970	9770	9770	9770	9770	0
279	20240624	152400	1401649970	9770	9770	9770	9770	0
280	20240624	152300	1401649970	9770	9770	9770	9770	0
281	20240624	152200	1401649970	9770	9770	9770	9770	0
282	20240624	152100	1401649970	9770	9770	9770	9770	0
283	20240624	152000	1401649970	9770	9770	9770	9770	0
284	20240624	151900	1401649970	9770	9740	9770	9740	1579
285	20240624	151800	1386254280	9740	9740	9740	9740	323
286	20240624	151700	1383108260	9760	9740	9760	9740	2057
287	20240624	151600	1363055680	9740	9720	9740	9720	190
288	20240624	151500	1361208590	9650	9680	9680	9650	719
289	20240624	151400	1354264680	9680	9720	9720	9680	190
290	20240624	151300	1352422860	9720	9720	9720	9720	87
291	20240624	151200	1351577220	9720	9720	9720	9720	47
292	20240624	151100	1351120380	9720	9720	9720	9720	35
293	20240624	151000	1350780180	9700	9700	9700	9700	150
294	20240624	150900	1349325180	9700	9700	9700	9700	31
295	20240624	150800	1349024480	9700	9700	9700	9680	280
296	20240624	150700	1346308620	9700	9700	9700	9700	1
297	20240624	150600	1346298920	9680	9700	9700	9680	227
298	20240624	150500	1344099450	9680	9700	9700	9680	27
299	20240624	150400	1343837570	9670	9670	9670	9670	0
300	20240624	150300	1343837570	9670	9670	9670	9670	196
301	20240624	150200	1341942250	9740	9740	9740	9740	54
302	20240624	150100	1341416290	9700	9690	9700	9690	567
303	20240624	150000	1335917110	9650	9660	9660	9650	1610
304	20240624	145900	1320378400	9670	9670	9670	9670	0
305	20240624	145800	1320378400	9670	9670	9670	9670	199
306	20240624	145700	1318454070	9670	9680	9690	9670	216
307	20240624	145600	1316364740	9680	9690	9690	9670	110
308	20240624	145500	1315300010	9700	9730	9730	9700	1609
309	20240624	145400	1299690310	9700	9700	9710	9700	166
310	20240624	145300	1298079860	9700	9730	9730	9700	145
311	20240624	145200	1296672610	9730	9740	9740	9730	11
312	20240624	145100	1296565480	9750	9740	9750	9740	186
313	20240624	145000	1294753320	9740	9740	9740	9740	29
314	20240624	144900	1294470860	9740	9740	9740	9740	1
315	20240624	144800	1294461120	9690	9690	9690	9690	60
316	20240624	144700	1293879720	9700	9690	9700	9690	620
317	20240624	144600	1287869530	9690	9690	9690	9690	23
318	20240624	144500	1287646660	9650	9680	9680	9650	831
319	20240624	144400	1279623980	9690	9700	9700	9690	56
320	20240624	144300	1279080810	9700	9710	9710	9700	208
321	20240624	144200	1277062950	9740	9740	9740	9740	10
322	20240624	144100	1276965550	9730	9730	9730	9730	0
323	20240624	144000	1276965550	9730	9750	9750	9730	166
324	20240624	143900	1275349310	9740	9740	9740	9740	46
325	20240624	143800	1274901270	9740	9740	9740	9740	0
326	20240624	143700	1274901270	9740	9730	9740	9730	122
327	20240624	143600	1273713210	9730	9720	9730	9710	80
328	20240624	143500	1272935340	9750	9750	9750	9750	21
329	20240624	143400	1272730590	9750	9750	9750	9750	0
330	20240624	143300	1272730590	9750	9760	9760	9750	63
331	20240624	143200	1272115810	9760	9760	9760	9760	21
332	20240624	143100	1271910850	9760	9760	9760	9760	0
333	20240624	143000	1271910850	9760	9760	9760	9760	16
334	20240624	142900	1271754690	9760	9760	9760	9700	700
335	20240624	142800	1264953300	9760	9750	9760	9750	79
336	20240624	142700	1264182670	9760	9760	9760	9760	16
337	20240624	142600	1264026510	9760	9760	9760	9760	76
338	20240624	142500	1263284750	9760	9760	9760	9760	68
339	20240624	142400	1262621070	9760	9760	9760	9760	63
340	20240624	142300	1262006190	9760	9760	9760	9760	116
341	20240624	142200	1260874030	9760	9770	9770	9760	87
342	20240624	142100	1260024220	9770	9770	9770	9770	55
343	20240624	142000	1259486870	9760	9760	9760	9760	23
344	20240624	141900	1259262390	9760	9770	9770	9760	13
345	20240624	141800	1259135430	9770	9760	9770	9760	77
346	20240624	141700	1258383170	9770	9760	9770	9760	59
347	20240624	141600	1257806790	9760	9760	9760	9760	16
348	20240624	141500	1257650630	9760	9770	9770	9760	54
349	20240624	141400	1257123500	9760	9760	9760	9760	33
350	20240624	141300	1256801420	9760	9750	9760	9750	76
351	20240624	141200	1256059750	9750	9750	9750	9750	16
352	20240624	141100	1255903750	9750	9750	9750	9750	144
353	20240624	141000	1254499750	9750	9750	9750	9740	37
354	20240624	140900	1254139010	9750	9750	9750	9750	16
355	20240624	140800	1253983010	9750	9750	9750	9750	16
356	20240624	140700	1253827010	9750	9750	9750	9750	68
357	20240624	140600	1253164010	9750	9750	9750	9750	38
358	20240624	140500	1252793510	9750	9750	9750	9750	16
359	20240624	140400	1252637510	9750	9750	9750	9750	16
360	20240624	140300	1252481510	9750	9700	9750	9700	60
361	20240624	140200	1251896860	9670	9750	9750	9670	520
362	20240624	140100	1246847220	9750	9740	9750	9740	16
363	20240624	140000	1246691230	9750	9750	9750	9750	52
364	20240624	135900	1246184230	9740	9740	9750	9740	67
365	20240624	135800	1245531440	9730	9730	9730	9730	0
366	20240624	135700	1245531440	9730	9730	9730	9730	0
367	20240624	135600	1245531440	9730	9730	9730	9730	31
368	20240624	135500	1245229810	9730	9730	9730	9730	67
369	20240624	135400	1244577900	9720	9730	9730	9720	792
370	20240624	135300	1236878740	9730	9730	9730	9730	110
371	20240624	135200	1235808440	9750	9750	9750	9750	74
372	20240624	135100	1235086940	9750	9740	9750	9740	5
373	20240624	135000	1235038200	9750	9750	9750	9750	140
374	20240624	134900	1233673200	9750	9750	9750	9750	51
375	20240624	134800	1233175950	9720	9720	9720	9720	0
376	20240624	134700	1233175950	9720	9720	9720	9720	2
377	20240624	134600	1233156510	9720	9710	9720	9710	159
378	20240624	134500	1231612600	9710	9710	9710	9710	53
379	20240624	134400	1231097970	9680	9680	9680	9680	20
380	20240624	134300	1230904370	9670	9670	9670	9670	10
381	20240624	134200	1230807670	9710	9710	9710	9710	0
382	20240624	134100	1230807670	9710	9690	9710	9670	366
383	20240624	134000	1227263570	9670	9670	9670	9670	0
384	20240624	133900	1227263570	9670	9690	9690	9670	2000
385	20240624	133800	1207913550	9700	9690	9700	9690	1015
386	20240624	133700	1198068560	9680	9700	9700	9680	93
387	20240624	133600	1197167090	9700	9690	9700	9690	408
388	20240624	133500	1193212490	9690	9690	9690	9690	2000
389	20240624	133400	1173832490	9690	9730	9730	9690	1053
390	20240624	133300	1163626800	9690	9730	9730	9690	2125
391	20240624	133200	1143020310	9720	9730	9730	9720	505
392	20240624	133100	1138111640	9730	9730	9730	9730	601
393	20240624	133000	1132263910	9770	9760	9770	9730	2067
394	20240624	132900	1112124900	9770	9770	9770	9770	26
395	20240624	132800	1111870880	9770	9770	9770	9770	0
396	20240624	132700	1111870880	9770	9770	9770	9770	192
397	20240624	132600	1109995040	9760	9760	9760	9760	0
398	20240624	132500	1109995040	9760	9760	9760	9760	1000
399	20240624	132400	1100235040	9760	9760	9760	9760	198
400	20240624	132300	1098302560	9760	9800	9800	9760	500
401	20240624	132200	1093415810	9800	9790	9800	9790	21
402	20240624	132100	1093210020	9800	9800	9800	9800	0
403	20240624	132000	1093210020	9800	9800	9800	9800	0
404	20240624	131900	1093210020	9800	9780	9800	9780	152
405	20240624	131800	1091722420	9780	9780	9790	9780	126
406	20240624	131700	1090489890	9790	9790	9790	9790	0
407	20240624	131600	1090489890	9790	9800	9800	9790	144
408	20240624	131500	1089079610	9790	9800	9800	9790	45
409	20240624	131400	1088638850	9800	9800	9800	9800	25
410	20240624	131300	1088393850	9800	9800	9800	9800	0
411	20240624	131200	1088393850	9800	9800	9800	9800	53
412	20240624	131100	1087874450	9800	9800	9800	9800	46
413	20240624	131000	1087423650	9800	9800	9800	9800	0
414	20240624	130900	1087423650	9800	9800	9800	9800	0
415	20240624	130800	1087423650	9800	9800	9810	9800	302
416	20240624	130700	1084463330	9810	9810	9810	9810	230
417	20240624	130600	1082207030	9810	9810	9810	9810	22
418	20240624	130500	1081991210	9810	9810	9810	9810	54
419	20240624	130400	1081461470	9810	9800	9810	9800	864
420	20240624	130300	1072986230	9810	9810	9810	9810	25
421	20240624	130200	1072740980	9820	9830	9830	9820	71
422	20240624	130100	1072043750	9820	9830	9830	9820	152
423	20240624	130000	1070550590	9820	9830	9830	9810	25
424	20240624	125900	1070305310	9840	9830	9840	9830	20
425	20240624	125800	1070108700	9840	9840	9840	9790	164
426	20240624	125700	1068496080	9840	9840	9840	9840	88
427	20240624	125600	1067630160	9840	9840	9840	9840	25
428	20240624	125500	1067384160	9850	9850	9850	9850	0
429	20240624	125400	1067384160	9850	9830	9850	9830	40
430	20240624	125300	1066990920	9830	9830	9830	9830	21
431	20240624	125200	1066784490	9830	9830	9830	9830	0
432	20240624	125100	1066784490	9830	9830	9830	9830	21
433	20240624	125000	1066578060	9830	9830	9830	9830	56
434	20240624	124900	1066027580	9810	9810	9810	9810	0
435	20240624	124800	1066027580	9810	9800	9810	9790	42
436	20240624	124700	1065616230	9810	9840	9840	9810	200
437	20240624	124600	1063650670	9850	9840	9850	9840	164
438	20240624	124500	1062036390	9840	9850	9850	9840	28
439	20240624	124400	1061760610	9850	9850	9850	9850	3
440	20240624	124300	1061731060	9840	9850	9850	9840	64
441	20240624	124200	1061100770	9860	9860	9860	9860	46
442	20240624	124100	1060647210	9860	9850	9860	9850	852
443	20240624	124000	1052253500	9850	9850	9850	9850	174
444	20240624	123900	1050539600	9850	9850	9860	9850	534
445	20240624	123800	1045276640	9850	9850	9850	9850	1
446	20240624	123700	1045266790	9850	9850	9850	9850	27
447	20240624	123600	1045000840	9850	9850	9850	9850	10
448	20240624	123500	1044902340	9850	9850	9850	9850	73
449	20240624	123400	1044183290	9850	9850	9850	9850	27
450	20240624	123300	1043917340	9850	9850	9850	9850	5
451	20240624	123200	1043868090	9850	9830	9850	9830	236
452	20240624	123100	1041546550	9830	9830	9830	9830	6
453	20240624	123000	1041487570	9860	9850	9860	9840	187
454	20240624	122900	1039645850	9850	9850	9850	9850	0
455	20240624	122800	1039645850	9850	9860	9860	9850	73
456	20240624	122700	1038926790	9830	9850	9850	9830	192
457	20240624	122600	1037035650	9850	9840	9850	9840	845
458	20240624	122500	1028714970	9840	9840	9840	9840	0
459	20240624	122400	1028714970	9840	9840	9840	9840	109
460	20240624	122300	1027642410	9840	9840	9840	9840	0
461	20240624	122200	1027642410	9840	9840	9840	9840	0
462	20240624	122100	1027642410	9840	9830	9840	9830	552
463	20240624	122000	1022214670	9830	9830	9830	9830	43
464	20240624	121900	1021791980	9830	9830	9830	9830	10
465	20240624	121800	1021693680	9830	9830	9830	9830	0
466	20240624	121700	1021693680	9830	9830	9830	9830	73
467	20240624	121600	1020976090	9830	9810	9830	9810	81
468	20240624	121500	1020179940	9810	9810	9810	9810	6
469	20240624	121400	1020121080	9800	9800	9800	9800	5
470	20240624	121300	1020072080	9810	9790	9810	9790	690
471	20240624	121200	1013303220	9810	9810	9810	9810	0
472	20240624	121100	1013303220	9810	9800	9810	9800	552
473	20240624	121000	1007888110	9810	9810	9810	9810	52
474	20240624	120900	1007377990	9770	9770	9770	9770	10
475	20240624	120800	1007280290	9770	9770	9770	9770	0
476	20240624	120700	1007280290	9770	9780	9780	9770	1001
477	20240624	120600	997494890	9810	9800	9810	9790	552
478	20240624	120500	992089520	9790	9790	9790	9790	0
479	20240624	120400	992089520	9790	9820	9820	9790	150
480	20240624	120300	990618100	9830	9830	9830	9830	0
481	20240624	120200	990618100	9830	9820	9830	9820	63
482	20240624	120100	989998910	9830	9830	9830	9830	1
483	20240624	120000	989989080	9810	9820	9820	9810	60
484	20240624	115900	989400470	9820	9840	9840	9820	77
485	20240624	115800	988643290	9820	9820	9820	9820	15
486	20240624	115700	988495990	9820	9820	9820	9820	25
487	20240624	115600	988250490	9810	9830	9830	9810	195
488	20240624	115500	986335340	9840	9840	9840	9840	74
489	20240624	115400	985607180	9840	9830	9840	9830	20
490	20240624	115300	985410570	9850	9850	9850	9830	105
491	20240624	115200	984377100	9850	9850	9850	9850	0
492	20240624	115100	984377100	9850	9850	9850	9850	73
493	20240624	115000	983658050	9840	9840	9840	9840	187
494	20240624	114900	981817970	9850	9850	9850	9850	25
495	20240624	114800	981571720	9850	9850	9850	9850	67
496	20240624	114700	980911770	9850	9840	9850	9840	23
497	20240624	114600	980685300	9850	9850	9850	9850	245
498	20240624	114500	978272050	9840	9840	9840	9840	2
499	20240624	114400	978252370	9850	9850	9850	9850	74
500	20240624	114300	977523470	9850	9840	9850	9840	17
501	20240624	114200	977356120	9840	9850	9850	9840	299
502	20240624	114100	974413710	9850	9850	9850	9850	51
503	20240624	114000	973911360	9850	9840	9850	9840	35
504	20240624	113900	973566690	9840	9840	9840	9840	0
505	20240624	113800	973566690	9840	9810	9840	9810	32
506	20240624	113700	973252740	9870	9870	9870	9810	73
507	20240624	113600	972532830	9810	9850	9850	9810	551
508	20240624	113500	967117850	9860	9860	9860	9850	196
509	20240624	113400	965185990	9860	9850	9870	9850	169
510	20240624	113300	963520460	9860	9850	9860	9850	370
511	20240624	113200	959873260	9850	9860	9860	9850	445
512	20240624	113100	955486560	9860	9860	9860	9860	325
513	20240624	113000	952282060	9850	9850	9850	9850	300
514	20240624	112900	949327060	9850	9850	9850	9850	773
515	20240624	112800	941713010	9850	9850	9850	9840	246
516	20240624	112700	939289920	9850	9840	9850	9840	448
517	20240624	112600	934878250	9830	9820	9830	9820	346
518	20240624	112500	931480350	9810	9810	9820	9810	541
519	20240624	112400	926172610	9800	9780	9800	9780	2485
520	20240624	112300	901853410	9770	9770	9770	9770	103
521	20240624	112200	900847100	9770	9770	9770	9770	53
522	20240624	112100	900329290	9730	9730	9730	9730	0
523	20240624	112000	900329290	9730	9760	9760	9730	86
524	20240624	111900	899491030	9770	9770	9770	9770	6
525	20240624	111800	899432410	9770	9770	9770	9770	52
526	20240624	111700	898924370	9740	9740	9740	9740	0
527	20240624	111600	898924370	9740	9740	9740	9740	0
528	20240624	111500	898924370	9740	9740	9760	9740	207
529	20240624	111400	896907130	9730	9730	9730	9730	0
530	20240624	111300	896907130	9730	9730	9730	9730	0
531	20240624	111200	896907130	9730	9730	9730	9730	331
532	20240624	111100	893686500	9730	9770	9770	9730	333
533	20240624	111000	890441660	9770	9770	9770	9770	502
534	20240624	110900	885537120	9770	9770	9770	9770	0
535	20240624	110800	885537120	9770	9770	9770	9770	0
536	20240624	110700	885537120	9770	9740	9770	9740	153
537	20240624	110600	884045340	9740	9750	9750	9740	1276
538	20240624	110500	871614340	9740	9760	9760	9740	163
539	20240624	110400	870024630	9770	9770	9780	9770	124
540	20240624	110300	868812620	9770	9770	9770	9770	5
541	20240624	110200	868763770	9770	9770	9770	9770	25
542	20240624	110100	868519520	9780	9780	9780	9780	82
543	20240624	110000	867717560	9780	9760	9780	9760	21
544	20240624	105900	867512580	9790	9790	9790	9790	50
545	20240624	105800	867023080	9790	9790	9790	9790	0
546	20240624	105700	867023080	9790	9790	9790	9790	0
547	20240624	105600	867023080	9790	9790	9790	9790	74
548	20240624	105500	866298620	9740	9740	9740	9740	0
549	20240624	105400	866298620	9740	9740	9740	9740	1
550	20240624	105300	866288880	9740	9750	9770	9740	1545
551	20240624	105200	851226160	9750	9750	9750	9750	43
552	20240624	105100	850806910	9750	9790	9790	9750	798
553	20240624	105000	843016570	9800	9800	9800	9800	0
554	20240624	104900	843016570	9800	9800	9810	9800	94
555	20240624	104800	842094650	9810	9830	9830	9810	83
556	20240624	104700	841279290	9840	9850	9850	9840	26
557	20240624	104600	841023200	9840	9840	9840	9840	368
558	20240624	104500	837402080	9840	9840	9840	9840	35
559	20240624	104400	837057680	9840	9840	9840	9840	125
560	20240624	104300	835827680	9850	9850	9850	9850	214
561	20240624	104200	833719780	9840	9820	9850	9820	224
562	20240624	104100	831515470	9820	9830	9840	9820	139
563	20240624	104000	830149530	9830	9830	9830	9830	3
564	20240624	103900	830120040	9840	9830	9840	9830	699
565	20240624	103800	823248110	9820	9800	9830	9800	2152
566	20240624	103700	802122940	9810	9810	9810	9810	0
567	20240624	103600	802122940	9810	9810	9810	9810	125
568	20240624	103500	800896690	9760	9770	9770	9760	39
569	20240624	103400	800515690	9750	9790	9810	9750	878
570	20240624	103300	791934200	9790	9810	9810	9790	406
571	20240624	103200	787957420	9810	9810	9810	9810	208
572	20240624	103100	785916940	9810	9810	9810	9810	73
573	20240624	103000	785200810	9820	9820	9820	9820	50
574	20240624	102900	784709810	9820	9810	9820	9810	183
575	20240624	102800	782914120	9810	9790	9810	9790	544
576	20240624	102700	777587810	9790	9800	9800	9790	715
577	20240624	102600	770582700	9800	9820	9820	9800	1442
578	20240624	102500	756442590	9830	9830	9830	9830	26
579	20240624	102400	756187010	9820	9830	9830	9820	42
580	20240624	102300	755774300	9830	9830	9830	9830	53
581	20240624	102200	755253310	9830	9830	9830	9830	20
582	20240624	102100	755056710	9830	9820	9830	9820	537
583	20240624	102000	749783110	9820	9820	9820	9820	251
584	20240624	101900	747318290	9810	9810	9810	9810	105
585	20240624	101800	746288240	9810	9830	9830	9810	806
586	20240624	101700	738374720	9850	9850	9850	9850	25
587	20240624	101600	738128470	9860	9830	9860	9830	183
588	20240624	101500	736327090	9860	9860	9860	9860	0
589	20240624	101400	736327090	9860	9860	9860	9860	25
590	20240624	101300	736080590	9860	9860	9860	9860	22
591	20240624	101200	735863670	9860	9830	9860	9830	560
592	20240624	101100	730357280	9840	9860	9860	9840	150
593	20240624	101000	728880600	9870	9860	9870	9860	77
594	20240624	100900	728121210	9870	9890	9900	9870	649
595	20240624	100800	721707870	9900	9900	9900	9900	3
596	20240624	100700	721678170	9900	9900	9900	9900	7
597	20240624	100600	721608870	9900	9890	9900	9880	789
598	20240624	100500	713802150	9880	9870	9880	9870	333
599	20240624	100400	710513600	9850	9820	9860	9820	627
600	20240624	100300	704355910	9820	9870	9870	9820	863
601	20240624	100200	695872640	9870	9870	9870	9830	356
602	20240624	100100	692366570	9860	9870	9870	9860	101
603	20240624	100000	691369710	9860	9860	9870	9860	45
604	20240624	095900	690925920	9860	9860	9860	9860	193
605	20240624	095800	689022940	9860	9840	9860	9840	101
606	20240624	095700	688027990	9840	9840	9840	9840	114
607	20240624	095600	686906230	9840	9840	9850	9840	26
608	20240624	095500	686650380	9840	9860	9860	9840	81
609	20240624	095400	685852820	9860	9840	9890	9840	601
610	20240624	095300	679921180	9830	9830	9850	9830	387
611	20240624	095200	676116890	9890	9890	9890	9890	57
612	20240624	095100	675553160	9830	9890	9890	9830	1195
613	20240624	095000	663801590	9900	9870	9900	9850	1236
614	20240624	094900	651605610	9880	9890	9910	9880	755
615	20240624	094800	644140790	9910	9910	9910	9910	228
616	20240624	094700	641881310	9920	9900	9920	9880	2577
617	20240624	094600	616336910	9900	9900	9910	9880	1140
618	20240624	094500	605054260	9900	9900	9910	9900	2377
619	20240624	094400	581511960	9900	9890	9900	9870	5576
620	20240624	094300	526333500	9890	9880	9890	9870	997
621	20240624	094200	516479260	9880	9870	9880	9870	1113
622	20240624	094100	505482870	9880	9870	9880	9860	928
623	20240624	094000	496323430	9870	9840	9870	9840	1530
624	20240624	093900	481242670	9840	9840	9840	9840	576
625	20240624	093800	475574830	9840	9850	9850	9840	37
626	20240624	093700	475210520	9870	9870	9870	9870	29
627	20240624	093600	474924290	9830	9840	9870	9830	4449
628	20240624	093500	431067060	9830	9830	9830	9830	346
629	20240624	093400	427665880	9830	9810	9830	9800	1043
630	20240624	093300	417424340	9790	9790	9810	9790	1311
631	20240624	093200	404586650	9790	9820	9820	9790	1089
632	20240624	093100	393895970	9820	9810	9820	9810	350
633	20240624	093000	390461970	9810	9800	9810	9800	1541
634	20240624	092900	375345260	9810	9800	9810	9770	629
635	20240624	092800	369191050	9800	9800	9800	9800	2
636	20240624	092700	369171450	9800	9770	9810	9770	2345
637	20240624	092600	346221540	9770	9770	9780	9770	537
638	20240624	092500	340974790	9770	9790	9800	9770	425
639	20240624	092400	336813990	9790	9780	9790	9780	642
640	20240624	092300	330530150	9760	9770	9780	9760	73
641	20240624	092200	329817010	9770	9780	9790	9760	678
642	20240624	092100	323188280	9800	9810	9810	9780	553
643	20240624	092000	317770860	9820	9860	9860	9810	1719
644	20240624	091900	300880630	9850	9790	9850	9790	8081
645	20240624	091800	221555950	9790	9740	9800	9740	3880
646	20240624	091700	183612730	9750	9680	9760	9680	6199
647	20240624	091600	123409460	9660	9680	9680	9660	149
648	20240624	091500	121969320	9650	9660	9680	9650	150
649	20240624	091400	120517940	9660	9690	9690	9650	166
650	20240624	091300	118911310	9690	9680	9690	9660	516
651	20240624	091200	113924060	9690	9690	9720	9690	2065
652	20240624	091100	93886540	9700	9680	9700	9630	1318
653	20240624	091000	81120850	9660	9670	9690	9660	2798
654	20240624	090900	54047850	9660	9580	9660	9580	1465
655	20240624	090800	39941420	9570	9560	9570	9550	620
656	20240624	090700	34011160	9570	9560	9570	9560	127
657	20240624	090600	32796290	9500	9550	9550	9500	215
658	20240624	090500	30746290	9510	9500	9550	9500	988
659	20240624	090400	21325910	9490	9490	9490	9490	3
660	20240624	090300	21297440	9510	9500	9510	9460	68
661	20240624	090200	20651100	9460	9520	9520	9460	985
662	20240624	090100	11323160	9550	9540	9550	9540	232
663	20240624	090000	9109870	9530	9440	9530	9440	965