KissMeData/011200/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185600	142224450250	19180	19180	19180	19180	103802
3	20240625	185500	142224450250	19180	19180	19180	19180	0
4	20240625	185400	142224450250	19180	19180	19180	19180	0
5	20240625	185300	142224450250	19180	19180	19180	19180	0
6	20240625	185200	142224450250	19180	19180	19180	19180	0
7	20240625	185100	142224450250	19180	19180	19180	19180	0
8	20240625	185000	142224450250	19180	19180	19180	19180	0
9	20240625	184900	142224450250	19180	19180	19180	19180	0
10	20240625	184800	142224450250	19180	19180	19180	19180	0
11	20240625	184700	142224450250	19180	19180	19180	19180	0
12	20240625	184600	142224450250	19180	19180	19180	19180	0
13	20240625	184500	142224450250	19180	19180	19180	19180	0
14	20240625	184400	142224450250	19180	19180	19180	19180	0
15	20240625	184300	142224450250	19180	19180	19180	19180	0
16	20240625	184200	142224450250	19180	19180	19180	19180	0
17	20240625	184100	142224450250	19180	19180	19180	19180	0
18	20240625	184000	142224450250	19180	19180	19180	19180	0
19	20240625	183900	142224450250	19180	19180	19180	19180	0
20	20240625	183800	142224450250	19180	19180	19180	19180	0
21	20240625	183700	142224450250	19180	19180	19180	19180	0
22	20240625	183600	142224450250	19180	19180	19180	19180	0
23	20240625	183500	142224450250	19180	19180	19180	19180	0
24	20240625	183400	142224450250	19180	19180	19180	19180	0
25	20240625	183300	142224450250	19180	19180	19180	19180	0
26	20240625	183200	142224450250	19180	19180	19180	19180	0
27	20240625	183100	142224450250	19180	19180	19180	19180	0
28	20240625	183000	142224450250	19180	19180	19180	19180	0
29	20240625	182900	142224450250	19180	19180	19180	19180	0
30	20240625	182800	142224450250	19180	19180	19180	19180	0
31	20240625	182700	142224450250	19180	19180	19180	19180	0
32	20240625	182600	142224450250	19180	19180	19180	19180	103802
33	20240625	182500	142224450250	19180	19180	19180	19180	0
34	20240625	182400	142224450250	19180	19180	19180	19180	0
35	20240625	182300	142224450250	19180	19180	19180	19180	0
36	20240625	182200	142224450250	19180	19180	19180	19180	0
37	20240625	182100	142224450250	19180	19180	19180	19180	0
38	20240625	182000	142224450250	19180	19180	19180	19180	0
39	20240625	181900	142224450250	19180	19180	19180	19180	0
40	20240625	181800	142224450250	19180	19180	19180	19180	0
41	20240625	181700	142224450250	19180	19180	19180	19180	0
42	20240625	181600	142224450250	19180	19180	19180	19180	0
43	20240625	181500	142224450250	19180	19180	19180	19180	0
44	20240625	181400	142224450250	19180	19180	19180	19180	0
45	20240625	181300	142224450250	19180	19180	19180	19180	0
46	20240625	181200	142224450250	19180	19180	19180	19180	0
47	20240625	181100	142224450250	19180	19180	19180	19180	0
48	20240625	181000	142224450250	19180	19180	19180	19180	0
49	20240625	180900	142224450250	19180	19180	19180	19180	0
50	20240625	180800	142224450250	19180	19180	19180	19180	0
51	20240625	180700	142224450250	19180	19180	19180	19180	0
52	20240625	180600	142224450250	19180	19180	19180	19180	0
53	20240625	180500	142224450250	19180	19180	19180	19180	0
54	20240625	180400	142224450250	19180	19180	19180	19180	0
55	20240625	180300	142224450250	19180	19180	19180	19180	0
56	20240625	180200	142224450250	19180	19180	19180	19180	0
57	20240625	180100	142224450250	19180	19180	19180	19180	0
58	20240625	180000	142224450250	19180	19180	19180	19180	0
59	20240625	175900	142224450250	19180	19180	19180	19180	0
60	20240625	175800	142224450250	19180	19180	19180	19180	0
61	20240625	175700	142224450250	19180	19180	19180	19180	0
62	20240625	175600	142224450250	19180	19180	19180	19180	103802
63	20240625	175500	142224450250	19180	19180	19180	19180	0
64	20240625	175400	142224450250	19180	19180	19180	19180	0
65	20240625	175300	142224450250	19180	19180	19180	19180	0
66	20240625	175200	142224450250	19180	19180	19180	19180	0
67	20240625	175100	142224450250	19180	19180	19180	19180	0
68	20240625	175000	142224450250	19180	19180	19180	19180	0
69	20240625	174900	142224450250	19180	19180	19180	19180	0
70	20240625	174800	142224450250	19180	19180	19180	19180	0
71	20240625	174700	142224450250	19180	19180	19180	19180	0
72	20240625	174600	142224450250	19180	19180	19180	19180	0
73	20240625	174500	142224450250	19180	19180	19180	19180	0
74	20240625	174400	142224450250	19180	19180	19180	19180	0
75	20240625	174300	142224450250	19180	19180	19180	19180	0
76	20240625	174200	142224450250	19180	19180	19180	19180	0
77	20240625	174100	142224450250	19180	19180	19180	19180	0
78	20240625	174000	142224450250	19180	19180	19180	19180	0
79	20240625	173900	142224450250	19180	19180	19180	19180	0
80	20240625	173800	142224450250	19180	19180	19180	19180	0
81	20240625	173700	142224450250	19180	19180	19180	19180	0
82	20240625	173600	142224450250	19180	19180	19180	19180	0
83	20240625	173500	142224450250	19180	19180	19180	19180	0
84	20240625	173400	142224450250	19180	19180	19180	19180	0
85	20240625	173300	142224450250	19180	19180	19180	19180	0
86	20240625	173200	142224450250	19180	19180	19180	19180	0
87	20240625	173100	142224450250	19180	19180	19180	19180	0
88	20240625	173000	142224450250	19180	19180	19180	19180	0
89	20240625	172900	142224450250	19180	19180	19180	19180	0
90	20240625	172800	142224450250	19180	19180	19180	19180	0
91	20240625	172700	142224450250	19180	19180	19180	19180	0
92	20240625	172600	142224450250	19180	19180	19180	19180	103802
93	20240625	172500	142224450250	19180	19180	19180	19180	0
94	20240625	172400	142224450250	19180	19180	19180	19180	0
95	20240625	172300	142224450250	19180	19180	19180	19180	0
96	20240625	172200	142224450250	19180	19180	19180	19180	0
97	20240625	172100	142224450250	19180	19180	19180	19180	0
98	20240625	172000	142224450250	19180	19180	19180	19180	0
99	20240625	171900	142224450250	19180	19180	19180	19180	0
100	20240625	171800	142224450250	19180	19180	19180	19180	0
101	20240625	171700	142224450250	19180	19180	19180	19180	0
102	20240625	171600	142224450250	19180	19180	19180	19180	0
103	20240625	171500	142224450250	19180	19180	19180	19180	0
104	20240625	171400	142224450250	19180	19180	19180	19180	0
105	20240625	171300	142224450250	19180	19180	19180	19180	0
106	20240625	171200	142224450250	19180	19180	19180	19180	0
107	20240625	171100	142224450250	19180	19180	19180	19180	0
108	20240625	171000	142224450250	19180	19180	19180	19180	0
109	20240625	170900	142224450250	19180	19180	19180	19180	0
110	20240625	170800	142224450250	19180	19180	19180	19180	0
111	20240625	170700	142224450250	19180	19180	19180	19180	0
112	20240625	170600	142224450250	19180	19180	19180	19180	0
113	20240625	170500	142224450250	19180	19180	19180	19180	0
114	20240625	170400	142224450250	19180	19180	19180	19180	0
115	20240625	170300	142224450250	19180	19180	19180	19180	0
116	20240625	170200	142224450250	19180	19180	19180	19180	0
117	20240625	170100	142224450250	19180	19180	19180	19180	0
118	20240625	170000	142224450250	19180	19180	19180	19180	0
119	20240625	165900	142224450250	19180	19180	19180	19180	0
120	20240625	165800	142224450250	19180	19180	19180	19180	0
121	20240625	165700	142224450250	19180	19180	19180	19180	0
122	20240625	165600	142224450250	19180	19180	19180	19180	103802
123	20240625	165500	142224450250	19180	19180	19180	19180	0
124	20240625	165400	142224450250	19180	19180	19180	19180	0
125	20240625	165300	142224450250	19180	19180	19180	19180	0
126	20240625	165200	142224450250	19180	19180	19180	19180	0
127	20240625	165100	142224450250	19180	19180	19180	19180	0
128	20240625	165000	142224450250	19180	19180	19180	19180	0
129	20240625	164900	142224450250	19180	19180	19180	19180	0
130	20240625	164800	142224450250	19180	19180	19180	19180	0
131	20240625	164700	142224450250	19180	19180	19180	19180	0
132	20240625	164600	142224450250	19180	19180	19180	19180	0
133	20240625	164500	142224450250	19180	19180	19180	19180	0
134	20240625	164400	142224450250	19180	19180	19180	19180	0
135	20240625	164300	142224450250	19180	19180	19180	19180	0
136	20240625	164200	142224450250	19180	19180	19180	19180	0
137	20240625	164100	142224450250	19180	19180	19180	19180	0
138	20240625	164000	142224450250	19180	19180	19180	19180	0
139	20240625	163900	142224450250	19180	19180	19180	19180	0
140	20240625	163800	142224450250	19180	19180	19180	19180	0
141	20240625	163700	142224450250	19180	19180	19180	19180	0
142	20240625	163600	142224450250	19180	19180	19180	19180	0
143	20240625	163500	142224450250	19180	19180	19180	19180	0
144	20240625	163400	142224450250	19180	19180	19180	19180	0
145	20240625	163300	142224450250	19180	19180	19180	19180	0
146	20240625	163200	142224450250	19180	19180	19180	19180	0
147	20240625	163100	142224450250	19180	19180	19180	19180	0
148	20240625	163000	142224450250	19180	19180	19180	19180	0
149	20240625	162900	142224450250	19180	19180	19180	19180	0
150	20240625	162800	142224450250	19180	19180	19180	19180	0
151	20240625	162700	142224450250	19180	19180	19180	19180	0
152	20240625	162600	142224450250	19180	19180	19180	19180	103802
153	20240625	162500	142224450250	19180	19180	19180	19180	0
154	20240625	162400	142224450250	19180	19180	19180	19180	0
155	20240625	162300	142224450250	19180	19180	19180	19180	0
156	20240625	162200	142224450250	19180	19180	19180	19180	0
157	20240625	162100	142224450250	19180	19180	19180	19180	0
158	20240625	162000	142224450250	19180	19180	19180	19180	0
159	20240625	161900	142224450250	19180	19180	19180	19180	0
160	20240625	161800	142224450250	19180	19180	19180	19180	0
161	20240625	161700	142224450250	19180	19180	19180	19180	0
162	20240625	161600	142224450250	19180	19180	19180	19180	0
163	20240625	161500	142224450250	19180	19180	19180	19180	0
164	20240625	161400	142224450250	19180	19180	19180	19180	0
165	20240625	161300	142224450250	19180	19180	19180	19180	0
166	20240625	161200	142224450250	19180	19180	19180	19180	0
167	20240625	161100	142224450250	19180	19180	19180	19180	0
168	20240625	161000	142224450250	19180	19180	19180	19180	0
169	20240625	160900	142224450250	19180	19180	19180	19180	0
170	20240625	160800	142224450250	19180	19180	19180	19180	0
171	20240625	160700	142224450250	19180	19180	19180	19180	0
172	20240625	160600	142224450250	19180	19180	19180	19180	0
173	20240625	160500	142224450250	19180	19180	19180	19180	0
174	20240625	160400	142224450250	19180	19180	19180	19180	0
175	20240625	160300	142224450250	19180	19180	19180	19180	0
176	20240625	160200	142224450250	19180	19180	19180	19180	0
177	20240625	160100	142224450250	19180	19180	19180	19180	0
178	20240625	160000	142224450250	19180	19180	19180	19180	0
179	20240625	155900	142224450250	19180	19180	19180	19180	0
180	20240625	155800	142224450250	19180	19180	19180	19180	0
181	20240625	155700	142224450250	19180	19180	19180	19180	0
182	20240625	155600	142224450250	19180	19180	19180	19180	103802
183	20240625	155500	142224450250	19180	19180	19180	19180	0
184	20240625	155400	142224450250	19180	19180	19180	19180	0
185	20240625	155300	142224450250	19180	19180	19180	19180	0
186	20240625	155200	142224450250	19180	19180	19180	19180	0
187	20240625	155100	142224450250	19180	19180	19180	19180	0
188	20240625	155000	142224450250	19180	19180	19180	19180	0
189	20240625	154900	142224450250	19180	19180	19180	19180	0
190	20240625	154800	142224450250	19180	19180	19180	19180	0
191	20240625	154700	142224450250	19180	19180	19180	19180	0
192	20240625	154600	142224450250	19180	19180	19180	19180	0
193	20240625	154500	142224450250	19180	19180	19180	19180	0
194	20240625	154400	142224450250	19180	19180	19180	19180	0
195	20240625	154300	142224450250	19180	19180	19180	19180	0
196	20240625	154200	142224450250	19180	19180	19180	19180	0
197	20240625	154100	142224450250	19180	19180	19180	19180	0
198	20240625	154000	142224450250	19180	19180	19180	19180	0
199	20240625	153900	142224450250	19180	19180	19180	19180	0
200	20240625	153800	142224450250	19180	19180	19180	19180	0
201	20240625	153700	142224450250	19180	19180	19180	19180	0
202	20240625	153600	142224450250	19180	19180	19180	19180	0
203	20240625	153500	142224450250	19180	19180	19180	19180	0
204	20240625	153400	142224450250	19180	19180	19180	19180	0
205	20240625	153300	142224450250	19180	19180	19180	19180	0
206	20240625	153200	142224450250	19180	19180	19180	19180	0
207	20240625	153100	142224450250	19180	19180	19180	19180	0
208	20240625	153000	142224450250	19180	19180	19180	19180	103802
209	20240625	152900	140233527890	19180	19180	19180	19180	0
210	20240625	152800	140233527890	19180	19180	19180	19180	0
211	20240625	152700	140233527890	19180	19180	19180	19180	0
212	20240625	152600	140233527890	19180	19180	19180	19180	0
213	20240625	152500	140233527890	19180	19180	19180	19180	0
214	20240625	152400	140233527890	19180	19180	19180	19180	0
215	20240625	152300	140233527890	19180	19180	19180	19180	0
216	20240625	152200	140233527890	19180	19180	19180	19180	0
217	20240625	152100	140233527890	19180	19180	19180	19180	0
218	20240625	152000	140233527890	19180	19180	19180	19180	0
219	20240625	151900	140233527890	19180	19190	19210	19170	9480
220	20240625	151800	140051523000	19200	19210	19220	19180	13790
221	20240625	151700	139786862330	19210	19190	19230	19190	3763
222	20240625	151600	139714570350	19200	19240	19250	19200	14467
223	20240625	151500	139436401040	19240	19270	19270	19240	8681
224	20240625	151400	139269298870	19270	19270	19270	19260	8835
225	20240625	151300	139099105660	19270	19270	19270	19260	4213
226	20240625	151200	139017951360	19270	19260	19270	19240	13752
227	20240625	151100	138753167160	19260	19260	19270	19250	7049
228	20240625	151000	138617380780	19270	19270	19280	19250	10319
229	20240625	150900	138418573110	19270	19280	19280	19260	10876
230	20240625	150800	138209026300	19280	19280	19280	19260	8558
231	20240625	150700	138044119670	19270	19260	19280	19250	11212
232	20240625	150600	137828039640	19260	19230	19270	19220	26343
233	20240625	150500	137321091160	19220	19220	19230	19200	11596
234	20240625	150400	137098198510	19230	19170	19230	19170	37540
235	20240625	150300	136377642260	19180	19170	19180	19160	7140
236	20240625	150200	136240733700	19180	19140	19180	19130	17900
237	20240625	150100	135897844280	19140	19140	19150	19130	4105
238	20240625	150000	135819278410	19140	19140	19150	19110	5106
239	20240625	145900	135721564670	19140	19160	19160	19100	4941
240	20240625	145800	135627063670	19160	19170	19170	19150	4746
241	20240625	145700	135536133360	19170	19160	19170	19150	4910
242	20240625	145600	135442039720	19150	19160	19160	19150	2715
243	20240625	145500	135390035060	19160	19170	19170	19130	4374
244	20240625	145400	135306232020	19160	19170	19170	19150	5306
245	20240625	145300	135204583400	19170	19180	19180	19130	3022
246	20240625	145200	135146664720	19180	19180	19190	19170	10778
247	20240625	145100	134939906710	19180	19150	19180	19140	8077
248	20240625	145000	134785111790	19140	19150	19170	19110	4752
249	20240625	144900	134694128570	19170	19160	19180	19150	2247
250	20240625	144800	134651057980	19160	19180	19190	19160	3681
251	20240625	144700	134580467970	19190	19180	19190	19180	2643
252	20240625	144600	134529767030	19180	19170	19180	19160	3524
253	20240625	144500	134462208040	19180	19170	19180	19160	3598
254	20240625	144400	134393207190	19170	19180	19180	19150	3728
255	20240625	144300	134321752150	19180	19190	19190	19170	3877
256	20240625	144200	134247389550	19190	19190	19200	19180	5533
257	20240625	144100	134141210690	19200	19190	19220	19180	17604
258	20240625	144000	133803178320	19190	19180	19200	19180	10678
259	20240625	143900	133598296190	19190	19170	19200	19150	12422
260	20240625	143800	133360013800	19170	19150	19170	19130	6540
261	20240625	143700	133234772220	19150	19100	19160	19100	22086
262	20240625	143600	132812139410	19100	19110	19110	19080	2898
263	20240625	143500	132756788260	19110	19110	19110	19090	1947
264	20240625	143400	132719590720	19110	19100	19110	19090	3579
265	20240625	143300	132651228210	19090	19110	19110	19090	2366
266	20240625	143200	132606037610	19110	19120	19130	19100	6416
267	20240625	143100	132483358110	19120	19100	19120	19090	7812
268	20240625	143000	132334147380	19100	19060	19100	19050	8428
269	20240625	142900	132173372470	19060	19070	19070	19000	4261
270	20240625	142800	132092236580	19070	19070	19080	19060	1368
271	20240625	142700	132066149080	19080	19030	19080	19030	5536
272	20240625	142600	131960647580	19030	18990	19030	18970	14955
273	20240625	142500	131676612460	18990	19000	19000	18980	7616
274	20240625	142400	131532005130	18990	19010	19010	18990	3075
275	20240625	142300	131473593970	19010	19000	19010	18990	4774
276	20240625	142200	131382883110	19010	19010	19020	19000	3378
277	20240625	142100	131318666940	19020	19020	19020	19010	2664
278	20240625	142000	131268004200	19020	19030	19030	19000	3380
279	20240625	141900	131203728250	19020	19010	19030	19010	1546
280	20240625	141800	131174323880	19020	18990	19020	18980	4400
281	20240625	141700	131090732610	18980	19010	19020	18970	41960
282	20240625	141600	130293898730	19010	19030	19030	19010	6299
283	20240625	141500	130174116530	19030	19030	19040	19020	4827
284	20240625	141400	130082278920	19040	19040	19040	19020	2125
285	20240625	141300	130041833500	19040	19060	19060	19030	6858
286	20240625	141200	129911257870	19060	19070	19070	19040	958
287	20240625	141100	129893000770	19060	19070	19080	19060	4064
288	20240625	141000	129815495560	19070	19060	19070	19050	758
289	20240625	140900	129801046980	19060	19040	19070	19040	3995
290	20240625	140800	129724948710	19040	19030	19050	19020	1553
291	20240625	140700	129695389560	19030	19040	19040	19020	2296
292	20240625	140600	129651700630	19040	19040	19040	19020	2300
293	20240625	140500	129607934940	19030	19040	19040	19020	3642
294	20240625	140400	129538630600	19040	19050	19050	19040	2065
295	20240625	140300	129499299950	19050	19060	19060	19040	1013
296	20240625	140200	129479998670	19060	19030	19060	19030	7790
297	20240625	140100	129331708010	19030	19020	19030	19020	3496
298	20240625	140000	129265209800	19030	19030	19040	19020	4628
299	20240625	135900	129177156410	19020	19030	19030	19010	8007
300	20240625	135800	129024858090	19020	19040	19040	19020	4036
301	20240625	135700	128948036790	19040	19020	19040	19010	6520
302	20240625	135600	128823967550	19030	19030	19050	19000	9467
303	20240625	135500	128643946500	19050	19040	19060	19020	4946
304	20240625	135400	128549805480	19060	19050	19060	19040	2886
305	20240625	135300	128494830490	19050	19050	19070	19040	2540
306	20240625	135200	128446437210	19060	19060	19070	19050	5720
307	20240625	135100	128337427760	19060	19070	19080	19060	2856
308	20240625	135000	128282977590	19080	19070	19080	19070	1285
309	20240625	134900	128258471300	19080	19050	19080	19050	2410
310	20240625	134800	128212498580	19050	19080	19080	19050	6402
311	20240625	134700	128090465560	19080	19080	19090	19070	2713
312	20240625	134600	128038703970	19080	19090	19100	19060	5277
313	20240625	134500	127938043820	19090	19100	19100	19090	1800
314	20240625	134400	127903671980	19110	19100	19110	19100	1321
315	20240625	134300	127878436100	19110	19120	19120	19110	4953
316	20240625	134200	127783762740	19120	19110	19120	19100	1668
317	20240625	134100	127751881540	19100	19110	19110	19090	1755
318	20240625	134000	127718350270	19100	19090	19100	19080	1880
319	20240625	133900	127682454610	19090	19110	19110	19070	2561
320	20240625	133800	127633553550	19100	19110	19110	19100	2573
321	20240625	133700	127584392110	19100	19080	19110	19080	3220
322	20240625	133600	127522914470	19090	19080	19090	19070	1709
323	20240625	133500	127490307250	19070	19070	19080	19050	4171
324	20240625	133400	127410820430	19070	19070	19080	19050	5310
325	20240625	133300	127309639500	19070	19130	19130	19060	5893
326	20240625	133200	127197208910	19130	19150	19150	19120	1268
327	20240625	133100	127172954520	19140	19160	19160	19130	2301
328	20240625	133000	127128900310	19150	19160	19160	19140	2147
329	20240625	132900	127087786850	19160	19180	19180	19150	2025
330	20240625	132800	127048976590	19170	19180	19180	19170	2014
331	20240625	132700	127010363610	19170	19170	19180	19170	1527
332	20240625	132600	126981078530	19180	19170	19180	19160	2530
333	20240625	132500	126932578230	19170	19170	19170	19160	1071
334	20240625	132400	126912055110	19170	19160	19170	19150	2078
335	20240625	132300	126872230690	19170	19170	19170	19150	1626
336	20240625	132200	126841076900	19160	19160	19170	19140	1118
337	20240625	132100	126819657440	19140	19150	19170	19140	2684
338	20240625	132000	126768250320	19150	19140	19160	19140	2050
339	20240625	131900	126729001640	19150	19160	19170	19140	992
340	20240625	131800	126710006140	19150	19170	19170	19150	3586
341	20240625	131700	126641309870	19170	19170	19170	19160	2440
342	20240625	131600	126594537140	19170	19170	19170	19160	1244
343	20240625	131500	126570700580	19170	19190	19190	19160	4910
344	20240625	131400	126476540730	19190	19200	19200	19190	1700
345	20240625	131300	126443914370	19200	19180	19200	19170	3307
346	20240625	131200	126380468940	19180	19170	19180	19160	1703
347	20240625	131100	126347822350	19160	19150	19170	19150	4077
348	20240625	131000	126269701110	19160	19170	19170	19150	2516
349	20240625	130900	126221489020	19170	19190	19190	19160	4658
350	20240625	130800	126132178090	19180	19210	19210	19180	2631
351	20240625	130700	126081672100	19210	19220	19220	19200	2044
352	20240625	130600	126042406780	19220	19150	19220	19140	15504
353	20240625	130500	125744811390	19160	19160	19170	19140	3391
354	20240625	130400	125679844570	19160	19180	19180	19160	2253
355	20240625	130300	125636650400	19170	19170	19190	19170	2729
356	20240625	130200	125584315130	19180	19180	19190	19170	3151
357	20240625	130100	125523887010	19180	19190	19200	19180	2453
358	20240625	130000	125476811800	19190	19180	19190	19170	11003
359	20240625	125900	125265724250	19170	19140	19180	19140	10743
360	20240625	125800	125059861350	19140	19140	19150	19130	3202
361	20240625	125700	124998574310	19150	19160	19160	19140	4740
362	20240625	125600	124907787690	19170	19150	19170	19150	11759
363	20240625	125500	124682533900	19150	19110	19150	19110	27078
364	20240625	125400	124164553070	19120	19070	19120	19060	14059
365	20240625	125300	123896162230	19070	19060	19080	19060	1706
366	20240625	125200	123863631630	19070	19060	19070	19060	175
367	20240625	125100	123860294830	19050	19080	19080	19050	3076
368	20240625	125000	123801648600	19080	19090	19090	19050	1611
369	20240625	124900	123770941640	19080	19070	19090	19060	1956
370	20240625	124800	123733635060	19070	19050	19070	19040	826
371	20240625	124700	123717896560	19040	19040	19040	19030	805
372	20240625	124600	123702570080	19040	19040	19050	19010	2515
373	20240625	124500	123654724880	19030	19050	19060	19010	2971
374	20240625	124400	123598198610	19050	19020	19050	19010	1705
375	20240625	124300	123565767420	19020	19060	19090	19010	3069
376	20240625	124200	123507372690	19090	19030	19090	19030	2244
377	20240625	124100	123464642490	19040	19040	19040	19020	2371
378	20240625	124000	123419524450	19040	19100	19100	19010	9621
379	20240625	123900	123236307510	19100	19110	19110	19100	1271
380	20240625	123800	123212023970	19110	19090	19110	19070	593
381	20240625	123700	123200698780	19050	19090	19100	19040	3574
382	20240625	123600	123132529760	19090	19080	19090	19040	4682
383	20240625	123500	123043267070	19090	19090	19090	19080	1883
384	20240625	123400	123007326610	19080	19090	19090	19060	1383
385	20240625	123300	122980947380	19090	19060	19090	19050	3349
386	20240625	123200	122917128330	19070	19090	19100	19070	3225
387	20240625	123100	122855569080	19100	19110	19120	19090	2793
388	20240625	123000	122802215360	19130	19130	19140	19110	4474
389	20240625	122900	122716641060	19130	19090	19130	19080	9923
390	20240625	122800	122527125080	19100	19100	19110	19080	2504
391	20240625	122700	122479313570	19100	19070	19110	19070	9539
392	20240625	122600	122297147530	19070	19080	19090	19060	3352
393	20240625	122500	122233197410	19080	19040	19080	19040	1920
394	20240625	122400	122196599510	19040	19030	19040	19030	2345
395	20240625	122300	122151951060	19040	19030	19080	19030	10155
396	20240625	122200	121958285110	19030	19030	19040	19020	3726
397	20240625	122100	121887364710	19030	19030	19030	19020	729
398	20240625	122000	121873495160	19020	19010	19030	19010	1686
399	20240625	121900	121841429120	19010	19010	19020	19000	1921
400	20240625	121800	121804908380	19020	19010	19030	19000	944
401	20240625	121700	121786957880	19010	18980	19010	18970	21413
402	20240625	121600	121380395280	18990	18990	19000	18980	10724
403	20240625	121500	121176803920	18990	18990	19000	18990	9291
404	20240625	121400	121000339810	19000	19020	19020	18990	18775
405	20240625	121300	120643551410	19020	19020	19030	19010	6328
406	20240625	121200	120523211710	19030	19040	19040	19020	4944
407	20240625	121100	120429136840	19040	19050	19060	19030	3667
408	20240625	121000	120359286740	19050	19060	19060	19030	12817
409	20240625	120900	120115183010	19060	19060	19080	19050	3634
410	20240625	120800	120045912790	19060	19040	19060	19040	4094
411	20240625	120700	119967930090	19050	19030	19050	19020	3356
412	20240625	120600	119904028880	19040	19030	19050	19020	8814
413	20240625	120500	119736288020	19030	19060	19060	19030	7712
414	20240625	120400	119589402520	19060	19050	19060	19050	2155
415	20240625	120300	119548345360	19050	19070	19070	19050	2764
416	20240625	120200	119495656530	19080	19070	19080	19060	2389
417	20240625	120100	119450103010	19060	19060	19080	19050	5124
418	20240625	120000	119352410020	19060	19100	19100	19060	3893
419	20240625	115900	119278118480	19100	19130	19130	19090	22281
420	20240625	115800	118852453930	19120	19110	19130	19110	1754
421	20240625	115700	118818915590	19120	19110	19130	19100	2617
422	20240625	115600	118768895250	19120	19120	19130	19110	1862
423	20240625	115500	118733303510	19120	19100	19130	19100	5329
424	20240625	115400	118631457030	19100	19080	19100	19080	1638
425	20240625	115300	118600183680	19090	19040	19100	19030	8978
426	20240625	115200	118429086630	19050	19040	19050	19040	4371
427	20240625	115100	118345828500	19050	19040	19050	19030	3127
428	20240625	115000	118286280900	19030	19050	19050	19030	2272
429	20240625	114900	118243024220	19040	19040	19050	19040	2372
430	20240625	114800	118197854570	19040	19050	19060	19030	3548
431	20240625	114700	118130318650	19060	19040	19100	19030	9446
432	20240625	114600	117950403790	19040	19090	19100	19040	4377
433	20240625	114500	117866977950	19090	19080	19100	19080	1324
434	20240625	114400	117841705570	19090	19090	19110	19080	4812
435	20240625	114300	117749834220	19080	19080	19090	19070	1892
436	20240625	114200	117713730900	19080	19090	19090	19070	1901
437	20240625	114100	117677455910	19090	19110	19120	19070	5271
438	20240625	114000	117576809830	19110	19130	19130	19100	9465
439	20240625	113900	117395828420	19120	19120	19140	19110	8479
440	20240625	113800	117233638620	19110	19090	19120	19080	4883
441	20240625	113700	117140311080	19090	19000	19100	19000	10797
442	20240625	113600	116934811450	19010	19030	19030	19000	10492
443	20240625	113500	116735371630	19030	19040	19050	19010	5156
444	20240625	113400	116637238990	19040	19020	19060	19000	11172
445	20240625	113300	116424620150	19000	19040	19040	18990	44472
446	20240625	113200	115579303780	19040	19070	19070	19010	22626
447	20240625	113100	115148590460	19070	19110	19110	19050	33631
448	20240625	113000	114507212550	19100	19120	19130	19100	7018
449	20240625	112900	114373101110	19110	19120	19130	19110	4510
450	20240625	112800	114286864740	19130	19120	19130	19120	1958
451	20240625	112700	114249420650	19130	19120	19130	19120	2974
452	20240625	112600	114192552130	19120	19130	19130	19110	2289
453	20240625	112500	114148793770	19110	19140	19150	19110	6615
454	20240625	112400	114022240710	19130	19110	19140	19110	3568
455	20240625	112300	113953988170	19120	19120	19140	19100	8158
456	20240625	112200	113798037630	19120	19130	19140	19110	9592
457	20240625	112100	113614577610	19130	19160	19170	19130	9916
458	20240625	112000	113424642380	19160	19200	19200	19160	19095
459	20240625	111900	113058391670	19190	19200	19200	19190	1848
460	20240625	111800	113022924420	19190	19180	19200	19180	8830
461	20240625	111700	112853490140	19180	19180	19190	19170	3005
462	20240625	111600	112795842410	19170	19190	19190	19170	4577
463	20240625	111500	112708043650	19180	19170	19180	19160	2342
464	20240625	111400	112663137780	19160	19150	19170	19140	3212
465	20240625	111300	112601604220	19150	19180	19190	19130	13111
466	20240625	111200	112350498060	19190	19170	19200	19170	9989
467	20240625	111100	112158811740	19170	19170	19180	19150	7858
468	20240625	111000	112008217070	19170	19130	19170	19130	10385
469	20240625	110900	111809383210	19140	19110	19140	19070	18259
470	20240625	110800	111460424230	19110	19130	19150	19070	38077
471	20240625	110700	110732898340	19130	19160	19160	19120	25966
472	20240625	110600	110236093780	19150	19230	19250	19150	40997
473	20240625	110500	109449837440	19240	19250	19250	19220	4553
474	20240625	110400	109362270050	19250	19240	19250	19230	4549
475	20240625	110300	109274720950	19240	19270	19290	19220	8364
476	20240625	110200	109113726190	19270	19300	19300	19270	3875
477	20240625	110100	109038988210	19300	19330	19340	19300	8702
478	20240625	110000	108870827190	19330	19290	19330	19280	18256
479	20240625	105900	108518355320	19290	19270	19290	19270	6289
480	20240625	105800	108397085670	19280	19270	19280	19260	3448
481	20240625	105700	108330656140	19260	19280	19280	19260	3712
482	20240625	105600	108259115610	19290	19280	19300	19260	9223
483	20240625	105500	108081226590	19290	19220	19290	19220	16391
484	20240625	105400	107765524190	19230	19220	19230	19210	4797
485	20240625	105300	107673342090	19220	19210	19220	19200	6707
486	20240625	105200	107544474650	19210	19200	19210	19190	5827
487	20240625	105100	107432600740	19200	19220	19220	19180	9120
488	20240625	105000	107257490260	19220	19250	19250	19210	12270
489	20240625	104900	107021586240	19240	19260	19260	19230	3603
490	20240625	104800	106952248510	19250	19280	19280	19240	12083
491	20240625	104700	106719511260	19280	19260	19280	19260	4503
492	20240625	104600	106632721290	19260	19270	19270	19260	1323
493	20240625	104500	106607229030	19270	19270	19280	19250	11903
494	20240625	104400	106377920490	19270	19260	19270	19250	6810
495	20240625	104300	106246727540	19260	19260	19260	19250	6363
496	20240625	104200	106124204650	19260	19220	19260	19210	22724
497	20240625	104100	105687060260	19220	19200	19220	19190	6744
498	20240625	104000	105557540520	19200	19190	19210	19190	5006
499	20240625	103900	105461438900	19200	19250	19250	19170	31746
500	20240625	103800	104851999270	19250	19240	19250	19230	8850
501	20240625	103700	104681723050	19230	19230	19230	19220	6970
502	20240625	103600	104547711450	19220	19220	19230	19210	4713
503	20240625	103500	104457126150	19220	19210	19220	19200	4139
504	20240625	103400	104377597680	19210	19220	19220	19190	12937
505	20240625	103300	104129146600	19230	19240	19250	19220	16561
506	20240625	103200	103810539620	19240	19230	19240	19220	4677
507	20240625	103100	103720621230	19230	19200	19250	19190	6673
508	20240625	103000	103592380990	19200	19180	19250	19180	22531
509	20240625	102900	103159378610	19190	19200	19210	19180	16532
510	20240625	102800	102842109390	19200	19180	19200	19160	25977
511	20240625	102700	102343899720	19180	19210	19210	19180	16279
512	20240625	102600	102031451320	19210	19210	19220	19180	33142
513	20240625	102500	101395182650	19210	19320	19320	19210	42948
514	20240625	102400	100568044880	19320	19320	19330	19300	14275
515	20240625	102300	100292341040	19310	19300	19320	19290	17321
516	20240625	102200	99957950010	19300	19300	19310	19280	13924
517	20240625	102100	99689374590	19300	19290	19310	19270	20620
518	20240625	102000	99291644070	19280	19360	19360	19280	69217
519	20240625	101900	97954824480	19350	19340	19370	19330	11119
520	20240625	101800	97739705850	19340	19390	19390	19320	61638
521	20240625	101700	96546530470	19390	19420	19420	19380	9636
522	20240625	101600	96359635000	19380	19430	19430	19380	20377
523	20240625	101500	95964335480	19430	19410	19440	19410	5168
524	20240625	101400	95863945790	19410	19420	19430	19410	6847
525	20240625	101300	95730990170	19410	19440	19450	19400	11725
526	20240625	101200	95503333300	19440	19430	19450	19420	5986
527	20240625	101100	95386991720	19420	19400	19430	19390	9308
528	20240625	101000	95206314380	19390	19410	19430	19390	21947
529	20240625	100900	94780537780	19430	19460	19460	19410	17033
530	20240625	100800	94449571620	19460	19450	19480	19420	17898
531	20240625	100700	94101678330	19450	19500	19500	19450	15710
532	20240625	100600	93795667470	19500	19500	19530	19460	16486
533	20240625	100500	93474109370	19500	19430	19500	19420	47935
534	20240625	100400	92540820990	19440	19420	19440	19420	14461
535	20240625	100300	92259855040	19420	19440	19450	19390	27694
536	20240625	100200	91722366820	19430	19470	19470	19420	12148
537	20240625	100100	91486165890	19470	19450	19480	19440	9571
538	20240625	100000	91299892670	19440	19380	19500	19380	55640
539	20240625	095900	90218333180	19380	19440	19440	19380	116812
540	20240625	095800	87951333110	19440	19530	19530	19430	77199
541	20240625	095700	86448540620	19520	19520	19540	19510	13817
542	20240625	095600	86178812040	19530	19620	19620	19530	26823
543	20240625	095500	85653700680	19620	19610	19620	19590	8314
544	20240625	095400	85490654940	19600	19650	19650	19580	31173
545	20240625	095300	84879011330	19640	19530	19650	19530	51582
546	20240625	095200	83867941730	19540	19540	19560	19520	15747
547	20240625	095100	83560217540	19530	19530	19550	19490	41411
548	20240625	095000	82752444670	19520	19550	19570	19510	23398
549	20240625	094900	82295498080	19550	19590	19610	19540	27872
550	20240625	094800	81749983160	19600	19600	19610	19590	22341
551	20240625	094700	81312185470	19590	19580	19600	19550	20119
552	20240625	094600	80918381720	19580	19560	19590	19550	11498
553	20240625	094500	80693353190	19560	19520	19600	19520	35286
554	20240625	094400	80002891940	19520	19640	19640	19510	59020
555	20240625	094300	78848258050	19630	19640	19650	19630	8130
556	20240625	094200	78688579140	19640	19620	19680	19610	18569
557	20240625	094100	78323908130	19610	19670	19700	19610	44697
558	20240625	094000	77444926600	19670	19630	19670	19610	13320
559	20240625	093900	77183224860	19630	19660	19680	19550	87842
560	20240625	093800	75461216250	19670	19630	19690	19630	33816
561	20240625	093700	74796963800	19630	19710	19710	19630	66179
562	20240625	093600	73495413940	19700	19750	19800	19700	27962
563	20240625	093500	72942962460	19780	19810	19860	19740	67703
564	20240625	093400	71603377460	19800	19790	19880	19770	77308
565	20240625	093300	70068810680	19780	19680	19790	19660	58340
566	20240625	093200	68919043230	19680	19740	19770	19660	55948
567	20240625	093100	67816903830	19740	19770	19790	19640	130608
568	20240625	093000	65242530580	19780	19890	19900	19770	41773
569	20240625	092900	64413845230	19880	19860	19910	19850	83511
570	20240625	092800	62752717700	19850	19800	19870	19780	90679
571	20240625	092700	60953877780	19780	19770	19840	19730	73068
572	20240625	092600	59509681160	19780	19850	19860	19770	125848
573	20240625	092500	57015660360	19850	19840	19850	19800	48625
574	20240625	092400	56051205370	19840	19770	19840	19760	34952
575	20240625	092300	55358622790	19770	19810	19840	19750	76987
576	20240625	092200	53834996750	19820	19890	19900	19810	57809
577	20240625	092100	52687408970	19880	19900	19930	19850	68463
578	20240625	092000	51325773570	19880	19940	19960	19850	129098
579	20240625	091900	48753818020	19940	19780	19950	19780	172943
580	20240625	091800	45311800780	19780	19830	19850	19750	49824
581	20240625	091700	44325738810	19830	19840	19890	19820	124481
582	20240625	091600	41854196910	19840	19810	19840	19760	90183
583	20240625	091500	40069139820	19810	19890	19900	19800	95519
584	20240625	091400	38175745420	19890	19800	19900	19790	210728
585	20240625	091300	33992298550	19810	19740	19820	19740	198899
586	20240625	091200	30056506940	19750	19630	19750	19610	178861
587	20240625	091100	26534201340	19650	19620	19670	19570	136788
588	20240625	091000	23847790930	19630	19570	19630	19540	72815
589	20240625	090900	22420614230	19580	19490	19590	19400	72062
590	20240625	090800	21017874290	19490	19500	19530	19480	35708
591	20240625	090700	20321432880	19490	19600	19640	19470	89987
592	20240625	090600	18559243320	19590	19430	19600	19430	100497
593	20240625	090500	16595707760	19440	19450	19480	19430	29420
594	20240625	090400	16023354770	19450	19520	19530	19440	69212
595	20240625	090300	14675209560	19540	19610	19620	19480	82000
596	20240625	090200	13073211670	19620	19560	19650	19520	136183
597	20240625	090100	10406073720	19570	19640	19650	19360	176414
598	20240625	090000	6965294000	19640	19490	19750	19490	352229