KissMeData/149980/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202800	1581283160	9200	9200	9200	9200	6220
3	20240625	202700	1581283160	9200	9200	9200	9200	0
4	20240625	202600	1581283160	9200	9200	9200	9200	0
5	20240625	202500	1581283160	9200	9200	9200	9200	0
6	20240625	202400	1581283160	9200	9200	9200	9200	0
7	20240625	202300	1581283160	9200	9200	9200	9200	0
8	20240625	202200	1581283160	9200	9200	9200	9200	0
9	20240625	202100	1581283160	9200	9200	9200	9200	0
10	20240625	202000	1581283160	9200	9200	9200	9200	0
11	20240625	201900	1581283160	9200	9200	9200	9200	0
12	20240625	201800	1581283160	9200	9200	9200	9200	0
13	20240625	201700	1581283160	9200	9200	9200	9200	0
14	20240625	201600	1581283160	9200	9200	9200	9200	0
15	20240625	201500	1581283160	9200	9200	9200	9200	0
16	20240625	201400	1581283160	9200	9200	9200	9200	0
17	20240625	201300	1581283160	9200	9200	9200	9200	0
18	20240625	201200	1581283160	9200	9200	9200	9200	0
19	20240625	201100	1581283160	9200	9200	9200	9200	0
20	20240625	201000	1581283160	9200	9200	9200	9200	0
21	20240625	200900	1581283160	9200	9200	9200	9200	0
22	20240625	200800	1581283160	9200	9200	9200	9200	0
23	20240625	200700	1581283160	9200	9200	9200	9200	0
24	20240625	200600	1581283160	9200	9200	9200	9200	0
25	20240625	200500	1581283160	9200	9200	9200	9200	0
26	20240625	200400	1581283160	9200	9200	9200	9200	0
27	20240625	200300	1581283160	9200	9200	9200	9200	0
28	20240625	200200	1581283160	9200	9200	9200	9200	0
29	20240625	200100	1581283160	9200	9200	9200	9200	0
30	20240625	200000	1581283160	9200	9200	9200	9200	0
31	20240625	195900	1581283160	9200	9200	9200	9200	0
32	20240625	195800	1581283160	9200	9200	9200	9200	6220
33	20240625	195700	1581283160	9200	9200	9200	9200	0
34	20240625	195600	1581283160	9200	9200	9200	9200	0
35	20240625	195500	1581283160	9200	9200	9200	9200	0
36	20240625	195400	1581283160	9200	9200	9200	9200	0
37	20240625	195300	1581283160	9200	9200	9200	9200	0
38	20240625	195200	1581283160	9200	9200	9200	9200	0
39	20240625	195100	1581283160	9200	9200	9200	9200	0
40	20240625	195000	1581283160	9200	9200	9200	9200	0
41	20240625	194900	1581283160	9200	9200	9200	9200	0
42	20240625	194800	1581283160	9200	9200	9200	9200	0
43	20240625	194700	1581283160	9200	9200	9200	9200	0
44	20240625	194600	1581283160	9200	9200	9200	9200	0
45	20240625	194500	1581283160	9200	9200	9200	9200	0
46	20240625	194400	1581283160	9200	9200	9200	9200	0
47	20240625	194300	1581283160	9200	9200	9200	9200	0
48	20240625	194200	1581283160	9200	9200	9200	9200	0
49	20240625	194100	1581283160	9200	9200	9200	9200	0
50	20240625	194000	1581283160	9200	9200	9200	9200	0
51	20240625	193900	1581283160	9200	9200	9200	9200	0
52	20240625	193800	1581283160	9200	9200	9200	9200	0
53	20240625	193700	1581283160	9200	9200	9200	9200	0
54	20240625	193600	1581283160	9200	9200	9200	9200	0
55	20240625	193500	1581283160	9200	9200	9200	9200	0
56	20240625	193400	1581283160	9200	9200	9200	9200	0
57	20240625	193300	1581283160	9200	9200	9200	9200	0
58	20240625	193200	1581283160	9200	9200	9200	9200	0
59	20240625	193100	1581283160	9200	9200	9200	9200	0
60	20240625	193000	1581283160	9200	9200	9200	9200	0
61	20240625	192900	1581283160	9200	9200	9200	9200	0
62	20240625	192800	1581283160	9200	9200	9200	9200	6220
63	20240625	192700	1581283160	9200	9200	9200	9200	0
64	20240625	192600	1581283160	9200	9200	9200	9200	0
65	20240625	192500	1581283160	9200	9200	9200	9200	0
66	20240625	192400	1581283160	9200	9200	9200	9200	0
67	20240625	192300	1581283160	9200	9200	9200	9200	0
68	20240625	192200	1581283160	9200	9200	9200	9200	0
69	20240625	192100	1581283160	9200	9200	9200	9200	0
70	20240625	192000	1581283160	9200	9200	9200	9200	0
71	20240625	191900	1581283160	9200	9200	9200	9200	0
72	20240625	191800	1581283160	9200	9200	9200	9200	0
73	20240625	191700	1581283160	9200	9200	9200	9200	0
74	20240625	191600	1581283160	9200	9200	9200	9200	0
75	20240625	191500	1581283160	9200	9200	9200	9200	0
76	20240625	191400	1581283160	9200	9200	9200	9200	0
77	20240625	191300	1581283160	9200	9200	9200	9200	0
78	20240625	191200	1581283160	9200	9200	9200	9200	0
79	20240625	191100	1581283160	9200	9200	9200	9200	0
80	20240625	191000	1581283160	9200	9200	9200	9200	0
81	20240625	190900	1581283160	9200	9200	9200	9200	0
82	20240625	190800	1581283160	9200	9200	9200	9200	0
83	20240625	190700	1581283160	9200	9200	9200	9200	0
84	20240625	190600	1581283160	9200	9200	9200	9200	0
85	20240625	190500	1581283160	9200	9200	9200	9200	0
86	20240625	190400	1581283160	9200	9200	9200	9200	0
87	20240625	190300	1581283160	9200	9200	9200	9200	0
88	20240625	190200	1581283160	9200	9200	9200	9200	0
89	20240625	190100	1581283160	9200	9200	9200	9200	0
90	20240625	190000	1581283160	9200	9200	9200	9200	0
91	20240625	185900	1581283160	9200	9200	9200	9200	0
92	20240625	185800	1581283160	9200	9200	9200	9200	6220
93	20240625	185700	1581283160	9200	9200	9200	9200	0
94	20240625	185600	1581283160	9200	9200	9200	9200	0
95	20240625	185500	1581283160	9200	9200	9200	9200	0
96	20240625	185400	1581283160	9200	9200	9200	9200	0
97	20240625	185300	1581283160	9200	9200	9200	9200	0
98	20240625	185200	1581283160	9200	9200	9200	9200	0
99	20240625	185100	1581283160	9200	9200	9200	9200	0
100	20240625	185000	1581283160	9200	9200	9200	9200	0
101	20240625	184900	1581283160	9200	9200	9200	9200	0
102	20240625	184800	1581283160	9200	9200	9200	9200	0
103	20240625	184700	1581283160	9200	9200	9200	9200	0
104	20240625	184600	1581283160	9200	9200	9200	9200	0
105	20240625	184500	1581283160	9200	9200	9200	9200	0
106	20240625	184400	1581283160	9200	9200	9200	9200	0
107	20240625	184300	1581283160	9200	9200	9200	9200	0
108	20240625	184200	1581283160	9200	9200	9200	9200	0
109	20240625	184100	1581283160	9200	9200	9200	9200	0
110	20240625	184000	1581283160	9200	9200	9200	9200	0
111	20240625	183900	1581283160	9200	9200	9200	9200	0
112	20240625	183800	1581283160	9200	9200	9200	9200	0
113	20240625	183700	1581283160	9200	9200	9200	9200	0
114	20240625	183600	1581283160	9200	9200	9200	9200	0
115	20240625	183500	1581283160	9200	9200	9200	9200	0
116	20240625	183400	1581283160	9200	9200	9200	9200	0
117	20240625	183300	1581283160	9200	9200	9200	9200	0
118	20240625	183200	1581283160	9200	9200	9200	9200	0
119	20240625	183100	1581283160	9200	9200	9200	9200	0
120	20240625	183000	1581283160	9200	9200	9200	9200	0
121	20240625	182900	1581283160	9200	9200	9200	9200	0
122	20240625	182800	1581283160	9200	9200	9200	9200	6220
123	20240625	182700	1581283160	9200	9200	9200	9200	0
124	20240625	182600	1581283160	9200	9200	9200	9200	0
125	20240625	182500	1581283160	9200	9200	9200	9200	0
126	20240625	182400	1581283160	9200	9200	9200	9200	0
127	20240625	182300	1581283160	9200	9200	9200	9200	0
128	20240625	182200	1581283160	9200	9200	9200	9200	0
129	20240625	182100	1581283160	9200	9200	9200	9200	0
130	20240625	182000	1581283160	9200	9200	9200	9200	0
131	20240625	181900	1581283160	9200	9200	9200	9200	0
132	20240625	181800	1581283160	9200	9200	9200	9200	0
133	20240625	181700	1581283160	9200	9200	9200	9200	0
134	20240625	181600	1581283160	9200	9200	9200	9200	0
135	20240625	181500	1581283160	9200	9200	9200	9200	0
136	20240625	181400	1581283160	9200	9200	9200	9200	0
137	20240625	181300	1581283160	9200	9200	9200	9200	0
138	20240625	181200	1581283160	9200	9200	9200	9200	0
139	20240625	181100	1581283160	9200	9200	9200	9200	0
140	20240625	181000	1581283160	9200	9200	9200	9200	0
141	20240625	180900	1581283160	9200	9200	9200	9200	0
142	20240625	180800	1581283160	9200	9200	9200	9200	0
143	20240625	180700	1581283160	9200	9200	9200	9200	0
144	20240625	180600	1581283160	9200	9200	9200	9200	0
145	20240625	180500	1581283160	9200	9200	9200	9200	0
146	20240625	180400	1581283160	9200	9200	9200	9200	0
147	20240625	180300	1581283160	9200	9200	9200	9200	0
148	20240625	180200	1581283160	9200	9200	9200	9200	0
149	20240625	180100	1581283160	9200	9200	9200	9200	0
150	20240625	180000	1581283160	9200	9200	9200	9200	0
151	20240625	175900	1581283160	9200	9200	9200	9200	0
152	20240625	175800	1581283160	9200	9200	9200	9200	6220
153	20240625	175700	1581283160	9200	9200	9200	9200	0
154	20240625	175600	1581283160	9200	9200	9200	9200	0
155	20240625	175500	1581283160	9200	9200	9200	9200	0
156	20240625	175400	1581283160	9200	9200	9200	9200	0
157	20240625	175300	1581283160	9200	9200	9200	9200	0
158	20240625	175200	1581283160	9200	9200	9200	9200	0
159	20240625	175100	1581283160	9200	9200	9200	9200	0
160	20240625	175000	1581283160	9200	9200	9200	9200	0
161	20240625	174900	1581283160	9200	9200	9200	9200	0
162	20240625	174800	1581283160	9200	9200	9200	9200	0
163	20240625	174700	1581283160	9200	9200	9200	9200	0
164	20240625	174600	1581283160	9200	9200	9200	9200	0
165	20240625	174500	1581283160	9200	9200	9200	9200	0
166	20240625	174400	1581283160	9200	9200	9200	9200	0
167	20240625	174300	1581283160	9200	9200	9200	9200	0
168	20240625	174200	1581283160	9200	9200	9200	9200	0
169	20240625	174100	1581283160	9200	9200	9200	9200	0
170	20240625	174000	1581283160	9200	9200	9200	9200	0
171	20240625	173900	1581283160	9200	9200	9200	9200	0
172	20240625	173800	1581283160	9200	9200	9200	9200	0
173	20240625	173700	1581283160	9200	9200	9200	9200	0
174	20240625	173600	1581283160	9200	9200	9200	9200	0
175	20240625	173500	1581283160	9200	9200	9200	9200	0
176	20240625	173400	1581283160	9200	9200	9200	9200	0
177	20240625	173300	1581283160	9200	9200	9200	9200	0
178	20240625	173200	1581283160	9200	9200	9200	9200	0
179	20240625	173100	1581283160	9200	9200	9200	9200	0
180	20240625	173000	1581283160	9200	9200	9200	9200	0
181	20240625	172900	1581283160	9200	9200	9200	9200	0
182	20240625	172800	1581283160	9200	9200	9200	9200	6220
183	20240625	172700	1581283160	9200	9200	9200	9200	0
184	20240625	172600	1581283160	9200	9200	9200	9200	0
185	20240625	172500	1581283160	9200	9200	9200	9200	0
186	20240625	172400	1581283160	9200	9200	9200	9200	0
187	20240625	172300	1581283160	9200	9200	9200	9200	0
188	20240625	172200	1581283160	9200	9200	9200	9200	0
189	20240625	172100	1581283160	9200	9200	9200	9200	0
190	20240625	172000	1581283160	9200	9200	9200	9200	0
191	20240625	171900	1581283160	9200	9200	9200	9200	0
192	20240625	171800	1581283160	9200	9200	9200	9200	0
193	20240625	171700	1581283160	9200	9200	9200	9200	0
194	20240625	171600	1581283160	9200	9200	9200	9200	0
195	20240625	171500	1581283160	9200	9200	9200	9200	0
196	20240625	171400	1581283160	9200	9200	9200	9200	0
197	20240625	171300	1581283160	9200	9200	9200	9200	0
198	20240625	171200	1581283160	9200	9200	9200	9200	0
199	20240625	171100	1581283160	9200	9200	9200	9200	0
200	20240625	171000	1581283160	9200	9200	9200	9200	0
201	20240625	170900	1581283160	9200	9200	9200	9200	0
202	20240625	170800	1581283160	9200	9200	9200	9200	0
203	20240625	170700	1581283160	9200	9200	9200	9200	0
204	20240625	170600	1581283160	9200	9200	9200	9200	0
205	20240625	170500	1581283160	9200	9200	9200	9200	0
206	20240625	170400	1581283160	9200	9200	9200	9200	0
207	20240625	170300	1581283160	9200	9200	9200	9200	0
208	20240625	170200	1581283160	9200	9200	9200	9200	0
209	20240625	170100	1581283160	9200	9200	9200	9200	0
210	20240625	170000	1581283160	9200	9200	9200	9200	0
211	20240625	165900	1581283160	9200	9200	9200	9200	0
212	20240625	165800	1581283160	9200	9200	9200	9200	6220
213	20240625	165700	1581283160	9200	9200	9200	9200	0
214	20240625	165600	1581283160	9200	9200	9200	9200	0
215	20240625	165500	1581283160	9200	9200	9200	9200	0
216	20240625	165400	1581283160	9200	9200	9200	9200	0
217	20240625	165300	1581283160	9200	9200	9200	9200	0
218	20240625	165200	1581283160	9200	9200	9200	9200	0
219	20240625	165100	1581283160	9200	9200	9200	9200	0
220	20240625	165000	1581283160	9200	9200	9200	9200	0
221	20240625	164900	1581283160	9200	9200	9200	9200	0
222	20240625	164800	1581283160	9200	9200	9200	9200	0
223	20240625	164700	1581283160	9200	9200	9200	9200	0
224	20240625	164600	1581283160	9200	9200	9200	9200	0
225	20240625	164500	1581283160	9200	9200	9200	9200	0
226	20240625	164400	1581283160	9200	9200	9200	9200	0
227	20240625	164300	1581283160	9200	9200	9200	9200	0
228	20240625	164200	1581283160	9200	9200	9200	9200	0
229	20240625	164100	1581283160	9200	9200	9200	9200	0
230	20240625	164000	1581283160	9200	9200	9200	9200	0
231	20240625	163900	1581283160	9200	9200	9200	9200	0
232	20240625	163800	1581283160	9200	9200	9200	9200	0
233	20240625	163700	1581283160	9200	9200	9200	9200	0
234	20240625	163600	1581283160	9200	9200	9200	9200	0
235	20240625	163500	1581283160	9200	9200	9200	9200	0
236	20240625	163400	1581283160	9200	9200	9200	9200	0
237	20240625	163300	1581283160	9200	9200	9200	9200	0
238	20240625	163200	1581283160	9200	9200	9200	9200	0
239	20240625	163100	1581283160	9200	9200	9200	9200	0
240	20240625	163000	1581283160	9200	9200	9200	9200	0
241	20240625	162900	1581283160	9200	9200	9200	9200	0
242	20240625	162800	1581283160	9200	9200	9200	9200	6220
243	20240625	162700	1581283160	9200	9200	9200	9200	0
244	20240625	162600	1581283160	9200	9200	9200	9200	0
245	20240625	162500	1581283160	9200	9200	9200	9200	0
246	20240625	162400	1581283160	9200	9200	9200	9200	0
247	20240625	162300	1581283160	9200	9200	9200	9200	0
248	20240625	162200	1581283160	9200	9200	9200	9200	0
249	20240625	162100	1581283160	9200	9200	9200	9200	0
250	20240625	162000	1581283160	9200	9200	9200	9200	0
251	20240625	161900	1581283160	9200	9200	9200	9200	0
252	20240625	161800	1581283160	9200	9200	9200	9200	0
253	20240625	161700	1581283160	9200	9200	9200	9200	0
254	20240625	161600	1581283160	9200	9200	9200	9200	0
255	20240625	161500	1581283160	9200	9200	9200	9200	0
256	20240625	161400	1581283160	9200	9200	9200	9200	0
257	20240625	161300	1581283160	9200	9200	9200	9200	0
258	20240625	161200	1581283160	9200	9200	9200	9200	0
259	20240625	161100	1581283160	9200	9200	9200	9200	0
260	20240625	161000	1581283160	9200	9200	9200	9200	0
261	20240625	160900	1581283160	9200	9200	9200	9200	0
262	20240625	160800	1581283160	9200	9200	9200	9200	0
263	20240625	160700	1581283160	9200	9200	9200	9200	0
264	20240625	160600	1581283160	9200	9200	9200	9200	0
265	20240625	160500	1581283160	9200	9200	9200	9200	0
266	20240625	160400	1581283160	9200	9200	9200	9200	0
267	20240625	160300	1581283160	9200	9200	9200	9200	0
268	20240625	160200	1581283160	9200	9200	9200	9200	0
269	20240625	160100	1581283160	9200	9200	9200	9200	0
270	20240625	160000	1581283160	9200	9200	9200	9200	0
271	20240625	155900	1581283160	9200	9200	9200	9200	0
272	20240625	155800	1581283160	9200	9200	9200	9200	6220
273	20240625	155700	1581283160	9200	9200	9200	9200	0
274	20240625	155600	1581283160	9200	9200	9200	9200	0
275	20240625	155500	1581283160	9200	9200	9200	9200	0
276	20240625	155400	1581283160	9200	9200	9200	9200	0
277	20240625	155300	1581283160	9200	9200	9200	9200	0
278	20240625	155200	1581283160	9200	9200	9200	9200	0
279	20240625	155100	1581283160	9200	9200	9200	9200	0
280	20240625	155000	1581283160	9200	9200	9200	9200	0
281	20240625	154900	1581283160	9200	9200	9200	9200	0
282	20240625	154800	1581283160	9200	9200	9200	9200	0
283	20240625	154700	1581283160	9200	9200	9200	9200	0
284	20240625	154600	1581283160	9200	9200	9200	9200	0
285	20240625	154500	1581283160	9200	9200	9200	9200	0
286	20240625	154400	1581283160	9200	9200	9200	9200	0
287	20240625	154300	1581283160	9200	9200	9200	9200	0
288	20240625	154200	1581283160	9200	9200	9200	9200	0
289	20240625	154100	1581283160	9200	9200	9200	9200	0
290	20240625	154000	1581283160	9200	9200	9200	9200	0
291	20240625	153900	1581283160	9200	9200	9200	9200	0
292	20240625	153800	1581283160	9200	9200	9200	9200	0
293	20240625	153700	1581283160	9200	9200	9200	9200	0
294	20240625	153600	1581283160	9200	9200	9200	9200	0
295	20240625	153500	1581283160	9200	9200	9200	9200	0
296	20240625	153400	1581283160	9200	9200	9200	9200	0
297	20240625	153300	1581283160	9200	9200	9200	9200	0
298	20240625	153200	1581283160	9200	9200	9200	9200	0
299	20240625	153100	1581283160	9200	9200	9200	9200	0
300	20240625	153000	1581283160	9200	9200	9200	9200	6220
301	20240625	152900	1524059160	9190	9190	9190	9190	0
302	20240625	152800	1524059160	9190	9190	9190	9190	0
303	20240625	152700	1524059160	9190	9190	9190	9190	0
304	20240625	152600	1524059160	9190	9190	9190	9190	0
305	20240625	152500	1524059160	9190	9190	9190	9190	0
306	20240625	152400	1524059160	9190	9190	9190	9190	0
307	20240625	152300	1524059160	9190	9190	9190	9190	0
308	20240625	152200	1524059160	9190	9190	9190	9190	0
309	20240625	152100	1524059160	9190	9190	9190	9190	0
310	20240625	152000	1524059160	9190	9190	9190	9190	0
311	20240625	151900	1524059160	9190	9210	9220	9190	6166
312	20240625	151800	1467333930	9210	9210	9220	9210	546
313	20240625	151700	1462303240	9210	9210	9210	9200	1382
314	20240625	151600	1449581290	9210	9210	9210	9200	619
315	20240625	151500	1443885250	9210	9220	9220	9200	126
316	20240625	151400	1442724830	9220	9210	9220	9200	573
317	20240625	151300	1437449590	9210	9210	9210	9190	1009
318	20240625	151200	1428168670	9220	9200	9220	9190	2172
319	20240625	151100	1408184590	9220	9210	9220	9190	2603
320	20240625	151000	1384232700	9220	9180	9220	9170	5917
321	20240625	150900	1329812810	9160	9190	9190	9160	639
322	20240625	150800	1323945250	9190	9190	9190	9180	538
323	20240625	150700	1319001350	9190	9190	9190	9180	364
324	20240625	150600	1315659270	9190	9170	9190	9170	2054
325	20240625	150500	1296805200	9180	9180	9180	9180	472
326	20240625	150400	1292472240	9180	9170	9180	9160	488
327	20240625	150300	1287995400	9170	9160	9170	9160	42
328	20240625	150200	1287610660	9160	9160	9160	9160	0
329	20240625	150100	1287610660	9160	9150	9160	9150	558
330	20240625	150000	1282500680	9140	9140	9140	9140	0
331	20240625	145900	1282500680	9140	9140	9140	9140	2
332	20240625	145800	1282482400	9130	9170	9170	9120	5060
333	20240625	145700	1236269750	9170	9160	9170	9160	16
334	20240625	145600	1236123040	9180	9160	9180	9160	130
335	20240625	145500	1234932040	9200	9190	9200	9160	573
336	20240625	145400	1229664940	9190	9130	9190	9100	8323
337	20240625	145300	1153573260	9140	9150	9150	9140	48
338	20240625	145200	1153134170	9150	9150	9160	9150	1551
339	20240625	145100	1138932790	9160	9130	9160	9130	3749
340	20240625	145000	1104639240	9130	9120	9130	9120	335
341	20240625	144900	1101580900	9120	9120	9120	9120	984
342	20240625	144800	1092606820	9110	9100	9110	9100	2082
343	20240625	144700	1073649540	9110	9100	9110	9100	2205
344	20240625	144600	1053573810	9090	9080	9090	9070	3052
345	20240625	144500	1025848320	9080	9090	9090	9080	113
346	20240625	144400	1024821160	9080	9080	9090	9080	342
347	20240625	144300	1021715790	9080	9080	9080	9080	250
348	20240625	144200	1019445790	9080	9080	9080	9080	351
349	20240625	144100	1016258710	9070	9070	9070	9070	0
350	20240625	144000	1016258710	9070	9070	9070	9070	0
351	20240625	143900	1016258710	9070	9070	9080	9070	428
352	20240625	143800	1012376740	9080	9080	9080	9080	119
353	20240625	143700	1011296220	9070	9070	9070	9070	0
354	20240625	143600	1011296220	9070	9070	9070	9070	71
355	20240625	143500	1010652250	9070	9080	9080	9070	1076
356	20240625	143400	1000890860	9080	9080	9080	9080	637
357	20240625	143300	995106900	9080	9090	9090	9080	329
358	20240625	143200	992117830	9090	9090	9100	9090	559
359	20240625	143100	987035530	9090	9090	9090	9080	124
360	20240625	143000	985909380	9090	9090	9090	9090	35
361	20240625	142900	985591230	9090	9070	9090	9070	339
362	20240625	142800	982513520	9090	9100	9100	9090	76
363	20240625	142700	981822580	9090	9070	9090	9070	314
364	20240625	142600	978969520	9100	9100	9100	9100	1500
365	20240625	142500	965319520	9090	9100	9100	9090	1028
366	20240625	142400	955972500	9100	9090	9100	9090	402
367	20240625	142300	952318220	9090	9100	9100	9090	1515
368	20240625	142200	938533250	9100	9090	9100	9090	549
369	20240625	142100	933538840	9090	9070	9090	9070	1436
370	20240625	142000	920508440	9070	9060	9070	9060	70
371	20240625	141900	919873740	9060	9060	9060	9060	725
372	20240625	141800	913305240	9060	9060	9060	9060	19
373	20240625	141700	913133100	9060	9070	9070	9060	368
374	20240625	141600	909798770	9070	9070	9070	9070	50
375	20240625	141500	909345270	9070	9080	9080	9060	642
376	20240625	141400	903522550	9070	9080	9080	9070	231
377	20240625	141300	901425380	9080	9070	9080	9060	590
378	20240625	141200	896073530	9060	9040	9070	9040	421
379	20240625	141100	892261210	9030	9030	9030	9030	29
380	20240625	141000	891999340	9030	9030	9030	9030	0
381	20240625	140900	891999340	9030	9030	9030	9030	0
382	20240625	140800	891999340	9030	9030	9030	9030	5
383	20240625	140700	891954190	9030	9030	9030	9030	0
384	20240625	140600	891954190	9030	9050	9050	9030	11
385	20240625	140500	891854660	9050	9030	9050	9020	2806
386	20240625	140400	866499070	9030	9030	9030	9030	550
387	20240625	140300	861532570	9030	9030	9030	9030	10
388	20240625	140200	861442270	9040	9040	9040	9040	275
389	20240625	140100	858956270	9040	9040	9040	9040	62
390	20240625	140000	858395790	9050	9050	9050	9050	22
391	20240625	135900	858196690	9040	9050	9050	9040	173
392	20240625	135800	856631750	9060	9060	9060	9060	290
393	20240625	135700	854004350	9060	9060	9060	9060	398
394	20240625	135600	850398470	9060	9070	9070	9060	187
395	20240625	135500	848702480	9070	9070	9070	9070	15
396	20240625	135400	848566430	9060	9060	9060	9060	238
397	20240625	135300	846410150	9060	9030	9060	9030	563
398	20240625	135200	841318520	9020	9000	9020	9000	88
399	20240625	135100	840526480	8990	8950	8990	8950	1086
400	20240625	135000	830764170	8950	8950	8950	8950	0
401	20240625	134900	830764170	8950	8990	8990	8950	68
402	20240625	134800	830155170	8990	8990	8990	8990	0
403	20240625	134700	830155170	8990	8950	8990	8950	171
404	20240625	134600	828624680	8950	8950	8950	8950	2
405	20240625	134500	828606780	8990	8960	8990	8960	376
406	20240625	134400	825237490	8960	9000	9000	8960	12
407	20240625	134300	825129570	9000	9000	9000	9000	61
408	20240625	134200	824580570	9000	9000	9000	9000	24
409	20240625	134100	824364570	9000	9000	9000	9000	10
410	20240625	134000	824274570	9000	9000	9000	9000	1
411	20240625	133900	824265570	8990	8960	8990	8960	111
412	20240625	133800	823270680	8980	8980	8980	8980	31
413	20240625	133700	822992300	8980	8970	8980	8970	61
414	20240625	133600	822444530	8960	8960	8960	8960	823
415	20240625	133500	815070450	8960	8940	8960	8930	131
416	20240625	133400	813899400	8940	8950	8950	8940	522
417	20240625	133300	809228430	8960	8980	8980	8960	621
418	20240625	133200	803659290	8980	8980	9000	8980	133
419	20240625	133100	802464930	8980	9000	9000	8980	418
420	20240625	133000	798707630	9000	9000	9000	9000	128
421	20240625	132900	797555630	9000	9030	9030	9000	215
422	20240625	132800	795617780	9030	9030	9030	9030	9
423	20240625	132700	795536510	9020	9030	9030	9020	92
424	20240625	132600	794706560	9020	9020	9020	9020	1
425	20240625	132500	794697540	9020	9020	9020	9020	10
426	20240625	132400	794607340	9040	9040	9040	9040	10
427	20240625	132300	794516940	9040	9020	9040	9020	279
428	20240625	132200	791996790	9040	9050	9050	9040	20
429	20240625	132100	791815890	9050	9050	9050	9050	120
430	20240625	132000	790729890	9050	9050	9050	9050	202
431	20240625	131900	788901790	9050	9050	9050	9050	310
432	20240625	131800	786096290	9060	9020	9060	9020	15
433	20240625	131700	785960590	9060	9060	9060	9060	120
434	20240625	131600	784873390	9060	9020	9060	9020	101
435	20240625	131500	783960360	9010	9010	9010	9010	0
436	20240625	131400	783960360	9010	9010	9010	9010	10
437	20240625	131300	783870260	9010	9000	9010	9000	2
438	20240625	131200	783852250	9000	9000	9000	9000	10
439	20240625	131100	783762250	9000	9020	9020	8990	513
440	20240625	131000	779146540	9020	9020	9020	9020	0
441	20240625	130900	779146540	9020	9060	9060	9020	730
442	20240625	130800	772547220	9040	9040	9040	9040	64
443	20240625	130700	771968660	9060	9050	9060	9050	227
444	20240625	130600	769913040	9040	9040	9040	9040	252
445	20240625	130500	767634960	9040	9040	9040	9040	0
446	20240625	130400	767634960	9040	9040	9040	9040	10
447	20240625	130300	767544560	9040	9040	9040	9040	15
448	20240625	130200	767408960	9040	9040	9040	9040	26
449	20240625	130100	767173920	9040	9040	9040	9040	5
450	20240625	130000	767128720	9040	9060	9070	9040	226
451	20240625	125900	765080110	9060	9040	9060	9040	1102
452	20240625	125800	755099940	9040	9030	9040	9020	56
453	20240625	125700	754594340	9030	9030	9030	9020	50
454	20240625	125600	754142940	9030	9030	9030	9030	30
455	20240625	125500	753872040	9020	9010	9020	9010	66
456	20240625	125400	753277290	9010	9010	9010	9010	400
457	20240625	125300	749673290	9010	9020	9020	9010	158
458	20240625	125200	748249600	9020	9030	9030	9020	11
459	20240625	125100	748150340	9030	9020	9030	9020	24
460	20240625	125000	747933690	9010	9010	9010	9010	7
461	20240625	124900	747870620	9000	8990	9000	8990	2928
462	20240625	124800	721520820	9000	8990	9000	8990	320
463	20240625	124700	718644010	8980	8970	8980	8970	159
464	20240625	124600	717217680	8970	8960	8970	8960	565
465	20240625	124500	712155270	8960	8950	8960	8950	2170
466	20240625	124400	692733670	8930	8930	8930	8930	38
467	20240625	124300	692394330	8940	8940	8940	8940	0
468	20240625	124200	692394330	8940	8940	8940	8940	2590
469	20240625	124100	669239730	8940	8960	8960	8940	1234
470	20240625	124000	658198050	8990	8990	8990	8990	200
471	20240625	123900	656400050	8990	8990	8990	8990	0
472	20240625	123800	656400050	8990	8990	8990	8990	112
473	20240625	123700	655393170	8960	8960	8960	8960	200
474	20240625	123600	653601170	8970	8970	8970	8970	0
475	20240625	123500	653601170	8970	8990	8990	8970	120
476	20240625	123400	652523960	9000	9000	9000	9000	0
477	20240625	123300	652523960	9000	8970	9000	8970	800
478	20240625	123200	645327310	8970	8940	8970	8940	677
479	20240625	123100	639268410	8940	8900	8940	8900	1122
480	20240625	123000	629262160	8920	8920	8920	8920	0
481	20240625	122900	629262160	8920	8920	8920	8920	0
482	20240625	122800	629262160	8920	8920	8920	8920	0
483	20240625	122700	629262160	8920	8920	8920	8920	0
484	20240625	122600	629262160	8920	8860	8920	8830	3851
485	20240625	122500	595199480	8860	8860	8860	8860	0
486	20240625	122400	595199480	8860	8860	8860	8860	62
487	20240625	122300	594650160	8860	8860	8860	8860	65
488	20240625	122200	594074260	8860	8870	8870	8860	850
489	20240625	122100	586539260	8870	8870	8870	8870	0
490	20240625	122000	586539260	8870	8870	8870	8870	167
491	20240625	121900	585057970	8880	8880	8880	8880	200
492	20240625	121800	583281970	8940	8940	8940	8940	2
493	20240625	121700	583264090	8940	8940	8940	8940	15
494	20240625	121600	583129990	8940	8940	8940	8940	0
495	20240625	121500	583129990	8940	8930	8940	8930	95
496	20240625	121400	582281430	8920	8920	8920	8920	65
497	20240625	121300	581701630	8930	8930	8930	8930	0
498	20240625	121200	581701630	8930	8930	8930	8930	28
499	20240625	121100	581451590	8940	8940	8940	8940	10
500	20240625	121000	581362190	8940	8950	8950	8940	11
501	20240625	120900	581263750	8950	8950	8950	8950	43
502	20240625	120800	580878900	8950	8940	8950	8940	20
503	20240625	120700	580700030	8940	8940	8940	8940	2
504	20240625	120600	580682150	8930	8920	8930	8920	565
505	20240625	120500	575640790	8920	8920	8920	8920	0
506	20240625	120400	575640790	8920	8920	8920	8920	4
507	20240625	120300	575605110	8910	8910	8910	8910	0
508	20240625	120200	575605110	8910	8910	8910	8910	88
509	20240625	120100	574821030	8910	8910	8910	8910	3
510	20240625	120000	574794300	8900	8870	8900	8870	1229
511	20240625	115900	563865030	8870	8870	8870	8870	30
512	20240625	115800	563598930	8870	8870	8870	8870	11
513	20240625	115700	563501360	8880	8880	8880	8880	78
514	20240625	115600	562808720	8880	8880	8880	8880	113
515	20240625	115500	561805280	8880	8880	8880	8880	20
516	20240625	115400	561627680	8880	8880	8880	8880	1
517	20240625	115300	561618800	8870	8870	8870	8870	59
518	20240625	115200	561095470	8880	8880	8880	8880	6
519	20240625	115100	561042190	8870	8870	8870	8870	11
520	20240625	115000	560944620	8860	8860	8860	8860	0
521	20240625	114900	560944620	8860	8860	8860	8860	58
522	20240625	114800	560430740	8860	8880	8880	8860	162
523	20240625	114700	558994940	8890	8890	8890	8890	0
524	20240625	114600	558994940	8890	8890	8890	8890	0
525	20240625	114500	558994940	8890	8880	8890	8880	6
526	20240625	114400	558941640	8860	8860	8860	8860	0
527	20240625	114300	558941640	8860	8860	8860	8860	214
528	20240625	114200	557045600	8890	8860	8890	8860	5
529	20240625	114100	557001240	8860	8860	8860	8860	0
530	20240625	114000	557001240	8860	8850	8860	8850	67
531	20240625	113900	556407640	8860	8860	8860	8860	0
532	20240625	113800	556407640	8860	8860	8860	8860	30
533	20240625	113700	556141840	8860	8860	8860	8860	0
534	20240625	113600	556141840	8860	8860	8860	8860	2
535	20240625	113500	556124120	8850	8850	8850	8850	433
536	20240625	113400	552292070	8850	8850	8850	8850	0
537	20240625	113300	552292070	8850	8850	8850	8850	0
538	20240625	113200	552292070	8850	8850	8860	8850	271
539	20240625	113100	549892700	8850	8860	8860	8850	66
540	20240625	113000	549308590	8850	8860	8860	8850	1000
541	20240625	112900	540457510	8860	8860	8860	8860	0
542	20240625	112800	540457510	8860	8860	8860	8860	0
543	20240625	112700	540457510	8860	8860	8860	8860	43
544	20240625	112600	540076530	8860	8860	8860	8860	0
545	20240625	112500	540076530	8860	8860	8860	8860	64
546	20240625	112400	539509490	8850	8850	8850	8850	0
547	20240625	112300	539509490	8850	8860	8860	8850	51
548	20240625	112200	539058130	8850	8860	8860	8850	120
549	20240625	112100	537995750	8860	8860	8860	8860	163
550	20240625	112000	536551570	8860	8860	8860	8860	266
551	20240625	111900	534194810	8870	8870	8870	8870	8
552	20240625	111800	534123850	8870	8870	8870	8870	52
553	20240625	111700	533662610	8870	8870	8870	8870	20
554	20240625	111600	533485210	8870	8870	8870	8870	10
555	20240625	111500	533396510	8860	8860	8860	8860	351
556	20240625	111400	530286650	8870	8860	8870	8860	301
557	20240625	111300	527617120	8850	8850	8850	8850	0
558	20240625	111200	527617120	8850	8850	8850	8850	0
559	20240625	111100	527617120	8850	8860	8860	8850	600
560	20240625	111000	522302120	8860	8860	8860	8860	0
561	20240625	110900	522302120	8860	8860	8860	8860	0
562	20240625	110800	522302120	8860	8850	8860	8850	99
563	20240625	110700	521425660	8850	8850	8850	8840	87
564	20240625	110600	520656330	8840	8840	8840	8840	114
565	20240625	110500	519648570	8850	8850	8850	8850	6
566	20240625	110400	519595470	8850	8840	8850	8840	190
567	20240625	110300	517914970	8840	8850	8850	8840	85
568	20240625	110200	517163300	8860	8850	8860	8850	2
569	20240625	110100	517145590	8860	8850	8860	8850	27
570	20240625	110000	516906390	8850	8850	8850	8850	431
571	20240625	105900	513092040	8870	8870	8870	8870	0
572	20240625	105800	513092040	8870	8870	8870	8870	0
573	20240625	105700	513092040	8870	8850	8870	8850	12
574	20240625	105600	512985750	8850	8880	8880	8850	613
575	20240625	105500	507555220	8870	8860	8880	8860	6
576	20240625	105400	507502000	8880	8870	8880	8870	1010
577	20240625	105300	498533300	8870	8880	8880	8860	122
578	20240625	105200	497450210	8880	8880	8880	8880	0
579	20240625	105100	497450210	8880	8880	8880	8880	3
580	20240625	105000	497423570	8840	8870	8870	8840	1671
581	20240625	104900	482649400	8870	8870	8880	8870	22
582	20240625	104800	482454250	8850	8840	8850	8840	2137
583	20240625	104700	463561270	8840	8840	8840	8840	2
584	20240625	104600	463543590	8830	8840	8840	8830	49
585	20240625	104500	463110530	8840	8830	8840	8830	3
586	20240625	104400	463084020	8840	8810	8840	8810	905
587	20240625	104300	455094090	8810	8800	8810	8800	254
588	20240625	104200	452858850	8810	8810	8810	8810	4
589	20240625	104100	452823610	8800	8800	8810	8800	823
590	20240625	104000	445576130	8810	8810	8810	8810	100
591	20240625	103900	444695130	8820	8820	8820	8820	0
592	20240625	103800	444695130	8820	8800	8820	8790	274
593	20240625	103700	442283040	8790	8800	8820	8790	3502
594	20240625	103600	411468600	8810	8810	8810	8810	1054
595	20240625	103500	402182860	8810	8820	8820	8810	175
596	20240625	103400	400640500	8830	8830	8830	8830	1
597	20240625	103300	400631670	8840	8840	8840	8840	131
598	20240625	103200	399473630	8840	8840	8840	8840	62
599	20240625	103100	398925550	8840	8820	8840	8820	409
600	20240625	103000	395318030	8820	8820	8820	8820	0
601	20240625	102900	395318030	8820	8820	8820	8820	0
602	20240625	102800	395318030	8820	8820	8820	8820	0
603	20240625	102700	395318030	8820	8820	8820	8820	168
604	20240625	102600	393836270	8820	8820	8820	8820	101
605	20240625	102500	392945450	8820	8820	8820	8820	85
606	20240625	102400	392195750	8820	8820	8820	8820	56
607	20240625	102300	391701830	8810	8810	8810	8810	13
608	20240625	102200	391587300	8810	8810	8810	8810	1142
609	20240625	102100	381526280	8810	8820	8820	8810	25
610	20240625	102000	381305920	8810	8820	8820	8810	1371
611	20240625	101900	369222700	8830	8830	8830	8830	2
612	20240625	101800	369205040	8830	8830	8830	8830	4
613	20240625	101700	369169720	8830	8840	8840	8830	199
614	20240625	101600	367412090	8830	8830	8830	8830	0
615	20240625	101500	367412090	8830	8820	8830	8820	816
616	20240625	101400	360214870	8820	8820	8820	8820	0
617	20240625	101300	360214870	8820	8820	8820	8820	0
618	20240625	101200	360214870	8820	8820	8820	8820	61
619	20240625	101100	359676850	8830	8830	8850	8830	28
620	20240625	101000	359429580	8840	8840	8840	8840	4
621	20240625	100900	359394220	8850	8830	8850	8830	8
622	20240625	100800	359323560	8820	8830	8830	8820	563
623	20240625	100700	354356920	8830	8830	8830	8830	100
624	20240625	100600	353473920	8830	8850	8850	8830	54
625	20240625	100500	352996860	8830	8840	8840	8820	520
626	20240625	100400	348407660	8850	8850	8850	8850	2
627	20240625	100300	348389960	8850	8850	8850	8850	32
628	20240625	100200	348106760	8850	8820	8850	8820	413
629	20240625	100100	344461930	8820	8850	8850	8820	975
630	20240625	100000	335847710	8850	8860	8860	8840	85
631	20240625	095900	335095550	8860	8850	8860	8850	64
632	20240625	095800	334528900	8850	8850	8850	8850	215
633	20240625	095700	332626150	8850	8880	8880	8850	586
634	20240625	095600	327434720	8870	8880	8880	8870	21
635	20240625	095500	327248440	8860	8870	8870	8860	677
636	20240625	095400	321249760	8880	8880	8880	8880	5
637	20240625	095300	321205360	8870	8870	8870	8870	524
638	20240625	095200	316557480	8870	8890	8890	8870	73
639	20240625	095100	315909890	8910	8910	8910	8910	0
640	20240625	095000	315909890	8910	8870	8910	8870	48
641	20240625	094900	315482980	8860	8860	8860	8860	0
642	20240625	094800	315482980	8860	8860	8860	8860	0
643	20240625	094700	315482980	8860	8880	8880	8860	14
644	20240625	094600	315358820	8890	8890	8890	8890	10
645	20240625	094500	315269920	8850	8850	8850	8850	0
646	20240625	094400	315269920	8850	8840	8850	8840	251
647	20240625	094300	313048770	8840	8840	8840	8830	350
648	20240625	094200	309956790	8840	8840	8840	8840	448
649	20240625	094100	305996470	8840	8840	8840	8840	11
650	20240625	094000	305899230	8840	8840	8840	8830	86
651	20240625	093900	305139000	8840	8840	8840	8820	1505
652	20240625	093800	291854080	8840	8820	8850	8810	2632
653	20240625	093700	268615630	8810	8830	8830	8810	812
654	20240625	093600	261454020	8840	8840	8850	8830	1257
655	20240625	093500	250350930	8850	8850	8850	8840	757
656	20240625	093400	243658190	8840	8840	8840	8840	494
657	20240625	093300	239291230	8830	8870	8880	8830	2328
658	20240625	093200	218685590	8870	8870	8880	8870	35
659	20240625	093100	218375110	8880	8890	8890	8880	1146
660	20240625	093000	208198240	8880	8910	8920	8880	1022
661	20240625	092900	199098420	8920	8920	8930	8920	176
662	20240625	092800	197527300	8930	8920	8930	8920	14
663	20240625	092700	197402360	8920	8940	8940	8920	2324
664	20240625	092600	176633550	8950	8950	8950	8950	5
665	20240625	092500	176588800	8950	8940	8950	8940	22
666	20240625	092400	176392100	8960	8990	8990	8920	3004
667	20240625	092300	149521800	9000	8990	9000	8990	56
668	20240625	092200	149018000	8990	9000	9000	8990	1011
669	20240625	092100	139924660	9000	9000	9000	9000	145
670	20240625	092000	138619660	9000	9000	9000	9000	415
671	20240625	091900	134884660	9020	9040	9040	9000	381
672	20240625	091800	131447240	9040	9040	9040	9040	28
673	20240625	091700	131194120	9030	9030	9030	9030	64
674	20240625	091600	130616200	9020	9020	9020	9020	27
675	20240625	091500	130372660	9040	9000	9040	9000	41
676	20240625	091400	130003580	9050	9080	9080	9050	2840
677	20240625	091300	104301350	9080	9060	9080	9060	126
678	20240625	091200	103157640	9060	9040	9060	9000	752
679	20240625	091100	96354300	9040	9040	9050	9040	645
680	20240625	091000	90523340	9040	9010	9040	9010	1599
681	20240625	090900	76087890	9020	9020	9020	9020	100
682	20240625	090800	75185890	9000	9000	9000	9000	4
683	20240625	090700	75149890	9020	9020	9030	9020	837
684	20240625	090600	67592480	9030	8990	9050	8990	446
685	20240625	090500	63573790	9000	8960	9000	8960	56
686	20240625	090400	63071990	8990	8990	8990	8990	2295
687	20240625	090300	42439940	8990	8990	8990	8980	403
688	20240625	090200	38817970	8990	8960	8990	8940	2226
689	20240625	090100	18869570	8980	8940	9020	8940	939
690	20240625	090000	10426500	8900	8950	8950	8900	1148