KissMeData/171010/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203100	20069205950	4985	4985	4985	4985	8309
3	20240607	203000	20069205950	4985	4985	4985	4985	0
4	20240607	202900	20069205950	4985	4985	4985	4985	0
5	20240607	202800	20069205950	4985	4985	4985	4985	0
6	20240607	202700	20069205950	4985	4985	4985	4985	0
7	20240607	202600	20069205950	4985	4985	4985	4985	0
8	20240607	202500	20069205950	4985	4985	4985	4985	0
9	20240607	202400	20069205950	4985	4985	4985	4985	0
10	20240607	202300	20069205950	4985	4985	4985	4985	0
11	20240607	202200	20069205950	4985	4985	4985	4985	0
12	20240607	202100	20069205950	4985	4985	4985	4985	0
13	20240607	202000	20069205950	4985	4985	4985	4985	0
14	20240607	201900	20069205950	4985	4985	4985	4985	0
15	20240607	201800	20069205950	4985	4985	4985	4985	0
16	20240607	201700	20069205950	4985	4985	4985	4985	0
17	20240607	201600	20069205950	4985	4985	4985	4985	0
18	20240607	201500	20069205950	4985	4985	4985	4985	0
19	20240607	201400	20069205950	4985	4985	4985	4985	0
20	20240607	201300	20069205950	4985	4985	4985	4985	0
21	20240607	201200	20069205950	4985	4985	4985	4985	0
22	20240607	201100	20069205950	4985	4985	4985	4985	0
23	20240607	201000	20069205950	4985	4985	4985	4985	0
24	20240607	200900	20069205950	4985	4985	4985	4985	0
25	20240607	200800	20069205950	4985	4985	4985	4985	0
26	20240607	200700	20069205950	4985	4985	4985	4985	0
27	20240607	200600	20069205950	4985	4985	4985	4985	0
28	20240607	200500	20069205950	4985	4985	4985	4985	0
29	20240607	200400	20069205950	4985	4985	4985	4985	0
30	20240607	200300	20069205950	4985	4985	4985	4985	0
31	20240607	200200	20069205950	4985	4985	4985	4985	0
32	20240607	200100	20069205950	4985	4985	4985	4985	8309
33	20240607	200000	20069205950	4985	4985	4985	4985	0
34	20240607	195900	20069205950	4985	4985	4985	4985	0
35	20240607	195800	20069205950	4985	4985	4985	4985	0
36	20240607	195700	20069205950	4985	4985	4985	4985	0
37	20240607	195600	20069205950	4985	4985	4985	4985	0
38	20240607	195500	20069205950	4985	4985	4985	4985	0
39	20240607	195400	20069205950	4985	4985	4985	4985	0
40	20240607	195300	20069205950	4985	4985	4985	4985	0
41	20240607	195200	20069205950	4985	4985	4985	4985	0
42	20240607	195100	20069205950	4985	4985	4985	4985	0
43	20240607	195000	20069205950	4985	4985	4985	4985	0
44	20240607	194900	20069205950	4985	4985	4985	4985	0
45	20240607	194800	20069205950	4985	4985	4985	4985	0
46	20240607	194700	20069205950	4985	4985	4985	4985	0
47	20240607	194600	20069205950	4985	4985	4985	4985	0
48	20240607	194500	20069205950	4985	4985	4985	4985	0
49	20240607	194400	20069205950	4985	4985	4985	4985	0
50	20240607	194300	20069205950	4985	4985	4985	4985	0
51	20240607	194200	20069205950	4985	4985	4985	4985	0
52	20240607	194100	20069205950	4985	4985	4985	4985	0
53	20240607	194000	20069205950	4985	4985	4985	4985	0
54	20240607	193900	20069205950	4985	4985	4985	4985	0
55	20240607	193800	20069205950	4985	4985	4985	4985	0
56	20240607	193700	20069205950	4985	4985	4985	4985	0
57	20240607	193600	20069205950	4985	4985	4985	4985	0
58	20240607	193500	20069205950	4985	4985	4985	4985	0
59	20240607	193400	20069205950	4985	4985	4985	4985	0
60	20240607	193300	20069205950	4985	4985	4985	4985	0
61	20240607	193200	20069205950	4985	4985	4985	4985	0
62	20240607	193100	20069205950	4985	4985	4985	4985	8309
63	20240607	193000	20069205950	4985	4985	4985	4985	0
64	20240607	192900	20069205950	4985	4985	4985	4985	0
65	20240607	192800	20069205950	4985	4985	4985	4985	0
66	20240607	192700	20069205950	4985	4985	4985	4985	0
67	20240607	192600	20069205950	4985	4985	4985	4985	0
68	20240607	192500	20069205950	4985	4985	4985	4985	0
69	20240607	192400	20069205950	4985	4985	4985	4985	0
70	20240607	192300	20069205950	4985	4985	4985	4985	0
71	20240607	192200	20069205950	4985	4985	4985	4985	0
72	20240607	192100	20069205950	4985	4985	4985	4985	0
73	20240607	192000	20069205950	4985	4985	4985	4985	0
74	20240607	191900	20069205950	4985	4985	4985	4985	0
75	20240607	191800	20069205950	4985	4985	4985	4985	0
76	20240607	191700	20069205950	4985	4985	4985	4985	0
77	20240607	191600	20069205950	4985	4985	4985	4985	0
78	20240607	191500	20069205950	4985	4985	4985	4985	0
79	20240607	191400	20069205950	4985	4985	4985	4985	0
80	20240607	191300	20069205950	4985	4985	4985	4985	0
81	20240607	191200	20069205950	4985	4985	4985	4985	0
82	20240607	191100	20069205950	4985	4985	4985	4985	0
83	20240607	191000	20069205950	4985	4985	4985	4985	0
84	20240607	190900	20069205950	4985	4985	4985	4985	0
85	20240607	190800	20069205950	4985	4985	4985	4985	0
86	20240607	190700	20069205950	4985	4985	4985	4985	0
87	20240607	190600	20069205950	4985	4985	4985	4985	0
88	20240607	190500	20069205950	4985	4985	4985	4985	0
89	20240607	190400	20069205950	4985	4985	4985	4985	0
90	20240607	190300	20069205950	4985	4985	4985	4985	0
91	20240607	190200	20069205950	4985	4985	4985	4985	0
92	20240607	190100	20069205950	4985	4985	4985	4985	8309
93	20240607	190000	20069205950	4985	4985	4985	4985	0
94	20240607	185900	20069205950	4985	4985	4985	4985	0
95	20240607	185800	20069205950	4985	4985	4985	4985	0
96	20240607	185700	20069205950	4985	4985	4985	4985	0
97	20240607	185600	20069205950	4985	4985	4985	4985	0
98	20240607	185500	20069205950	4985	4985	4985	4985	0
99	20240607	185400	20069205950	4985	4985	4985	4985	0
100	20240607	185300	20069205950	4985	4985	4985	4985	0
101	20240607	185200	20069205950	4985	4985	4985	4985	0
102	20240607	185100	20069205950	4985	4985	4985	4985	0
103	20240607	185000	20069205950	4985	4985	4985	4985	0
104	20240607	184900	20069205950	4985	4985	4985	4985	0
105	20240607	184800	20069205950	4985	4985	4985	4985	0
106	20240607	184700	20069205950	4985	4985	4985	4985	0
107	20240607	184600	20069205950	4985	4985	4985	4985	0
108	20240607	184500	20069205950	4985	4985	4985	4985	0
109	20240607	184400	20069205950	4985	4985	4985	4985	0
110	20240607	184300	20069205950	4985	4985	4985	4985	0
111	20240607	184200	20069205950	4985	4985	4985	4985	0
112	20240607	184100	20069205950	4985	4985	4985	4985	0
113	20240607	184000	20069205950	4985	4985	4985	4985	0
114	20240607	183900	20069205950	4985	4985	4985	4985	0
115	20240607	183800	20069205950	4985	4985	4985	4985	0
116	20240607	183700	20069205950	4985	4985	4985	4985	0
117	20240607	183600	20069205950	4985	4985	4985	4985	0
118	20240607	183500	20069205950	4985	4985	4985	4985	0
119	20240607	183400	20069205950	4985	4985	4985	4985	0
120	20240607	183300	20069205950	4985	4985	4985	4985	0
121	20240607	183200	20069205950	4985	4985	4985	4985	0
122	20240607	183100	20069205950	4985	4985	4985	4985	8309
123	20240607	183000	20069205950	4985	4985	4985	4985	0
124	20240607	182900	20069205950	4985	4985	4985	4985	0
125	20240607	182800	20069205950	4985	4985	4985	4985	0
126	20240607	182700	20069205950	4985	4985	4985	4985	0
127	20240607	182600	20069205950	4985	4985	4985	4985	0
128	20240607	182500	20069205950	4985	4985	4985	4985	0
129	20240607	182400	20069205950	4985	4985	4985	4985	0
130	20240607	182300	20069205950	4985	4985	4985	4985	0
131	20240607	182200	20069205950	4985	4985	4985	4985	0
132	20240607	182100	20069205950	4985	4985	4985	4985	0
133	20240607	182000	20069205950	4985	4985	4985	4985	0
134	20240607	181900	20069205950	4985	4985	4985	4985	0
135	20240607	181800	20069205950	4985	4985	4985	4985	0
136	20240607	181700	20069205950	4985	4985	4985	4985	0
137	20240607	181600	20069205950	4985	4985	4985	4985	0
138	20240607	181500	20069205950	4985	4985	4985	4985	0
139	20240607	181400	20069205950	4985	4985	4985	4985	0
140	20240607	181300	20069205950	4985	4985	4985	4985	0
141	20240607	181200	20069205950	4985	4985	4985	4985	0
142	20240607	181100	20069205950	4985	4985	4985	4985	0
143	20240607	181000	20069205950	4985	4985	4985	4985	0
144	20240607	180900	20069205950	4985	4985	4985	4985	0
145	20240607	180800	20069205950	4985	4985	4985	4985	0
146	20240607	180700	20069205950	4985	4985	4985	4985	0
147	20240607	180600	20069205950	4985	4985	4985	4985	0
148	20240607	180500	20069205950	4985	4985	4985	4985	0
149	20240607	180400	20069205950	4985	4985	4985	4985	0
150	20240607	180300	20069205950	4985	4985	4985	4985	0
151	20240607	180200	20069205950	4985	4985	4985	4985	0
152	20240607	180100	20069205950	4985	4985	4985	4985	8309
153	20240607	180000	20069205950	4985	4985	4985	4985	0
154	20240607	175900	20069205950	4985	4985	4985	4985	0
155	20240607	175800	20069205950	4985	4985	4985	4985	0
156	20240607	175700	20069205950	4985	4985	4985	4985	0
157	20240607	175600	20069205950	4985	4985	4985	4985	0
158	20240607	175500	20069205950	4985	4985	4985	4985	0
159	20240607	175400	20069205950	4985	4985	4985	4985	0
160	20240607	175300	20069205950	4985	4985	4985	4985	0
161	20240607	175200	20069205950	4985	4985	4985	4985	0
162	20240607	175100	20069205950	4985	4985	4985	4985	0
163	20240607	175000	20069205950	4985	4985	4985	4985	0
164	20240607	174900	20069205950	4985	4985	4985	4985	0
165	20240607	174800	20069205950	4985	4985	4985	4985	0
166	20240607	174700	20069205950	4985	4985	4985	4985	0
167	20240607	174600	20069205950	4985	4985	4985	4985	0
168	20240607	174500	20069205950	4985	4985	4985	4985	0
169	20240607	174400	20069205950	4985	4985	4985	4985	0
170	20240607	174300	20069205950	4985	4985	4985	4985	0
171	20240607	174200	20069205950	4985	4985	4985	4985	0
172	20240607	174100	20069205950	4985	4985	4985	4985	0
173	20240607	174000	20069205950	4985	4985	4985	4985	0
174	20240607	173900	20069205950	4985	4985	4985	4985	0
175	20240607	173800	20069205950	4985	4985	4985	4985	0
176	20240607	173700	20069205950	4985	4985	4985	4985	0
177	20240607	173600	20069205950	4985	4985	4985	4985	0
178	20240607	173500	20069205950	4985	4985	4985	4985	0
179	20240607	173400	20069205950	4985	4985	4985	4985	0
180	20240607	173300	20069205950	4985	4985	4985	4985	0
181	20240607	173200	20069205950	4985	4985	4985	4985	0
182	20240607	173100	20069205950	4985	4985	4985	4985	8309
183	20240607	173000	20069205950	4985	4985	4985	4985	0
184	20240607	172900	20069205950	4985	4985	4985	4985	0
185	20240607	172800	20069205950	4985	4985	4985	4985	0
186	20240607	172700	20069205950	4985	4985	4985	4985	0
187	20240607	172600	20069205950	4985	4985	4985	4985	0
188	20240607	172500	20069205950	4985	4985	4985	4985	0
189	20240607	172400	20069205950	4985	4985	4985	4985	0
190	20240607	172300	20069205950	4985	4985	4985	4985	0
191	20240607	172200	20069205950	4985	4985	4985	4985	0
192	20240607	172100	20069205950	4985	4985	4985	4985	0
193	20240607	172000	20069205950	4985	4985	4985	4985	0
194	20240607	171900	20069205950	4985	4985	4985	4985	0
195	20240607	171800	20069205950	4985	4985	4985	4985	0
196	20240607	171700	20069205950	4985	4985	4985	4985	0
197	20240607	171600	20069205950	4985	4985	4985	4985	0
198	20240607	171500	20069205950	4985	4985	4985	4985	0
199	20240607	171400	20069205950	4985	4985	4985	4985	0
200	20240607	171300	20069205950	4985	4985	4985	4985	0
201	20240607	171200	20069205950	4985	4985	4985	4985	0
202	20240607	171100	20069205950	4985	4985	4985	4985	0
203	20240607	171000	20069205950	4985	4985	4985	4985	0
204	20240607	170900	20069205950	4985	4985	4985	4985	0
205	20240607	170800	20069205950	4985	4985	4985	4985	0
206	20240607	170700	20069205950	4985	4985	4985	4985	0
207	20240607	170600	20069205950	4985	4985	4985	4985	0
208	20240607	170500	20069205950	4985	4985	4985	4985	0
209	20240607	170400	20069205950	4985	4985	4985	4985	0
210	20240607	170300	20069205950	4985	4985	4985	4985	0
211	20240607	170200	20069205950	4985	4985	4985	4985	0
212	20240607	170100	20069205950	4985	4985	4985	4985	8309
213	20240607	170000	20069205950	4985	4985	4985	4985	0
214	20240607	165900	20069205950	4985	4985	4985	4985	0
215	20240607	165800	20069205950	4985	4985	4985	4985	0
216	20240607	165700	20069205950	4985	4985	4985	4985	0
217	20240607	165600	20069205950	4985	4985	4985	4985	0
218	20240607	165500	20069205950	4985	4985	4985	4985	0
219	20240607	165400	20069205950	4985	4985	4985	4985	0
220	20240607	165300	20069205950	4985	4985	4985	4985	0
221	20240607	165200	20069205950	4985	4985	4985	4985	0
222	20240607	165100	20069205950	4985	4985	4985	4985	0
223	20240607	165000	20069205950	4985	4985	4985	4985	0
224	20240607	164900	20069205950	4985	4985	4985	4985	0
225	20240607	164800	20069205950	4985	4985	4985	4985	0
226	20240607	164700	20069205950	4985	4985	4985	4985	0
227	20240607	164600	20069205950	4985	4985	4985	4985	0
228	20240607	164500	20069205950	4985	4985	4985	4985	0
229	20240607	164400	20069205950	4985	4985	4985	4985	0
230	20240607	164300	20069205950	4985	4985	4985	4985	0
231	20240607	164200	20069205950	4985	4985	4985	4985	0
232	20240607	164100	20069205950	4985	4985	4985	4985	0
233	20240607	164000	20069205950	4985	4985	4985	4985	0
234	20240607	163900	20069205950	4985	4985	4985	4985	0
235	20240607	163800	20069205950	4985	4985	4985	4985	0
236	20240607	163700	20069205950	4985	4985	4985	4985	0
237	20240607	163600	20069205950	4985	4985	4985	4985	0
238	20240607	163500	20069205950	4985	4985	4985	4985	0
239	20240607	163400	20069205950	4985	4985	4985	4985	0
240	20240607	163300	20069205950	4985	4985	4985	4985	0
241	20240607	163200	20069205950	4985	4985	4985	4985	0
242	20240607	163100	20069205950	4985	4985	4985	4985	8309
243	20240607	163000	20069205950	4985	4985	4985	4985	0
244	20240607	162900	20069205950	4985	4985	4985	4985	0
245	20240607	162800	20069205950	4985	4985	4985	4985	0
246	20240607	162700	20069205950	4985	4985	4985	4985	0
247	20240607	162600	20069205950	4985	4985	4985	4985	0
248	20240607	162500	20069205950	4985	4985	4985	4985	0
249	20240607	162400	20069205950	4985	4985	4985	4985	0
250	20240607	162300	20069205950	4985	4985	4985	4985	0
251	20240607	162200	20069205950	4985	4985	4985	4985	0
252	20240607	162100	20069205950	4985	4985	4985	4985	0
253	20240607	162000	20069205950	4985	4985	4985	4985	0
254	20240607	161900	20069205950	4985	4985	4985	4985	0
255	20240607	161800	20069205950	4985	4985	4985	4985	0
256	20240607	161700	20069205950	4985	4985	4985	4985	0
257	20240607	161600	20069205950	4985	4985	4985	4985	0
258	20240607	161500	20069205950	4985	4985	4985	4985	0
259	20240607	161400	20069205950	4985	4985	4985	4985	0
260	20240607	161300	20069205950	4985	4985	4985	4985	0
261	20240607	161200	20069205950	4985	4985	4985	4985	0
262	20240607	161100	20069205950	4985	4985	4985	4985	0
263	20240607	161000	20069205950	4985	4985	4985	4985	0
264	20240607	160900	20069205950	4985	4985	4985	4985	0
265	20240607	160800	20069205950	4985	4985	4985	4985	0
266	20240607	160700	20069205950	4985	4985	4985	4985	0
267	20240607	160600	20069205950	4985	4985	4985	4985	0
268	20240607	160500	20069205950	4985	4985	4985	4985	0
269	20240607	160400	20069205950	4985	4985	4985	4985	0
270	20240607	160300	20069205950	4985	4985	4985	4985	0
271	20240607	160200	20069205950	4985	4985	4985	4985	0
272	20240607	160100	20069205950	4985	4985	4985	4985	8309
273	20240607	160000	20069205950	4985	4985	4985	4985	0
274	20240607	155900	20069205950	4985	4985	4985	4985	0
275	20240607	155800	20069205950	4985	4985	4985	4985	0
276	20240607	155700	20069205950	4985	4985	4985	4985	0
277	20240607	155600	20069205950	4985	4985	4985	4985	0
278	20240607	155500	20069205950	4985	4985	4985	4985	0
279	20240607	155400	20069205950	4985	4985	4985	4985	0
280	20240607	155300	20069205950	4985	4985	4985	4985	0
281	20240607	155200	20069205950	4985	4985	4985	4985	0
282	20240607	155100	20069205950	4985	4985	4985	4985	0
283	20240607	155000	20069205950	4985	4985	4985	4985	0
284	20240607	154900	20069205950	4985	4985	4985	4985	0
285	20240607	154800	20069205950	4985	4985	4985	4985	0
286	20240607	154700	20069205950	4985	4985	4985	4985	0
287	20240607	154600	20069205950	4985	4985	4985	4985	0
288	20240607	154500	20069205950	4985	4985	4985	4985	0
289	20240607	154400	20069205950	4985	4985	4985	4985	0
290	20240607	154300	20069205950	4985	4985	4985	4985	0
291	20240607	154200	20069205950	4985	4985	4985	4985	0
292	20240607	154100	20069205950	4985	4985	4985	4985	0
293	20240607	154000	20069205950	4985	4985	4985	4985	0
294	20240607	153900	20069205950	4985	4985	4985	4985	0
295	20240607	153800	20069205950	4985	4985	4985	4985	0
296	20240607	153700	20069205950	4985	4985	4985	4985	0
297	20240607	153600	20069205950	4985	4985	4985	4985	0
298	20240607	153500	20069205950	4985	4985	4985	4985	0
299	20240607	153400	20069205950	4985	4985	4985	4985	0
300	20240607	153300	20069205950	4985	4985	4985	4985	0
301	20240607	153200	20069205950	4985	4985	4985	4985	0
302	20240607	153100	20069205950	4985	4985	4985	4985	8309
303	20240607	153000	20069205950	4985	4985	4985	4985	8309
304	20240607	152900	20027785585	4960	4960	4960	4960	0
305	20240607	152800	20027785585	4960	4960	4960	4960	0
306	20240607	152700	20027785585	4960	4960	4960	4960	0
307	20240607	152600	20027785585	4960	4960	4960	4960	0
308	20240607	152500	20027785585	4960	4960	4960	4960	0
309	20240607	152400	20027785585	4960	4960	4960	4960	0
310	20240607	152300	20027785585	4960	4960	4960	4960	0
311	20240607	152200	20027785585	4960	4960	4960	4960	0
312	20240607	152100	20027785585	4960	4960	4960	4960	0
313	20240607	152000	20027785585	4960	4960	4960	4960	0
314	20240607	151900	20027785585	4960	4960	4960	4955	4239
315	20240607	151800	20006778430	4960	4970	4970	4950	11116
316	20240607	151700	19951700650	4970	4965	4970	4965	371
317	20240607	151600	19949858615	4970	4970	4970	4970	421
318	20240607	151500	19947766245	4970	4965	4970	4965	1810
319	20240607	151400	19938779590	4965	4970	4975	4965	609
320	20240607	151300	19935753895	4965	4965	4965	4955	1467
321	20240607	151200	19928479290	4960	4965	4965	4960	850
322	20240607	151100	19924263280	4960	4965	4980	4960	539
323	20240607	151000	19921587705	4980	4975	4980	4965	1548
324	20240607	150900	19913882115	4975	4980	4980	4955	979
325	20240607	150800	19909030415	4955	4975	4975	4955	10217
326	20240607	150700	19858305890	4975	4975	4980	4975	1115
327	20240607	150600	19852758740	4975	4980	4985	4975	1185
328	20240607	150500	19846859635	4980	4985	4985	4975	43
329	20240607	150400	19846645635	4980	4980	4980	4980	455
330	20240607	150300	19844379735	4985	4985	4985	4975	1200
331	20240607	150200	19838398520	4985	4985	4985	4985	134
332	20240607	150100	19837730530	4985	4985	4990	4970	1025
333	20240607	150000	19832631890	4990	4975	4990	4975	213
334	20240607	145900	19831571165	4980	4985	4985	4975	878
335	20240607	145800	19827200775	4980	4985	4985	4980	1580
336	20240607	145700	19819330365	4985	4990	4990	4980	279
337	20240607	145600	19817939790	4990	4995	4995	4990	739
338	20240607	145500	19814250830	4995	5000	5000	4995	385
339	20240607	145400	19812327730	4995	4995	4995	4995	124
340	20240607	145300	19811708350	5000	5000	5010	5000	136
341	20240607	145200	19811027230	5000	5000	5000	4995	41
342	20240607	145100	19810822235	4995	5010	5010	4995	6007
343	20240607	145000	19780788290	5010	5010	5010	5000	1150
344	20240607	144900	19775037230	5010	5000	5010	5000	9108
345	20240607	144800	19729483880	5010	5000	5010	5000	2123
346	20240607	144700	19718858600	5000	5010	5010	5000	632
347	20240607	144600	19715697260	5010	4995	5010	4995	2513
348	20240607	144500	19703134420	5000	5000	5000	5000	524
349	20240607	144400	19700514420	4985	5000	5000	4985	527
350	20240607	144300	19697887220	5000	4990	5000	4990	945
351	20240607	144200	19693168975	4990	4990	4990	4980	18
352	20240607	144100	19693079305	4980	4990	4990	4980	25
353	20240607	144000	19692954635	4990	4975	4990	4970	3303
354	20240607	143900	19676528135	4975	4990	4990	4975	346
355	20240607	143800	19674805970	4990	4985	4990	4985	4
356	20240607	143700	19674786025	4980	4980	4980	4980	421
357	20240607	143600	19672689445	4970	4975	4975	4970	732
358	20240607	143500	19669051160	4975	4980	4990	4965	3861
359	20240607	143400	19649859650	4990	4975	4990	4975	2253
360	20240607	143300	19638644145	4975	4975	4975	4970	422
361	20240607	143200	19636545840	4975	4975	4980	4975	135
362	20240607	143100	19635873915	4970	4970	4980	4970	974
363	20240607	143000	19631032805	4975	4975	4975	4965	504
364	20240607	142900	19628525415	4975	4980	4980	4965	261
365	20240607	142800	19627227520	4980	4980	4980	4980	0
366	20240607	142700	19627227520	4980	4980	4980	4980	1
367	20240607	142600	19627222540	4980	4970	4980	4965	202
368	20240607	142500	19626219195	4980	4980	4980	4965	965
369	20240607	142400	19621422455	4980	4975	4980	4975	183
370	20240607	142300	19620512015	4975	4965	4975	4965	703
371	20240607	142200	19617018590	4960	4960	4960	4960	480
372	20240607	142100	19614637790	4960	4965	4970	4960	154
373	20240607	142000	19613873675	4960	4965	4970	4960	1781
374	20240607	141900	19605037340	4960	4965	4965	4960	161
375	20240607	141800	19604238575	4965	4965	4965	4965	92
376	20240607	141700	19603781795	4965	4965	4965	4960	569
377	20240607	141600	19600956875	4965	4960	4970	4960	287
378	20240607	141500	19599531730	4960	4970	4970	4960	3851
379	20240607	141400	19580402865	4975	4975	4975	4970	904
380	20240607	141300	19575907140	4990	4975	4990	4975	415
381	20240607	141200	19573836440	4990	4985	4990	4975	564
382	20240607	141100	19571027690	4995	4990	4995	4990	6
383	20240607	141000	19570997740	4970	4970	4970	4970	179
384	20240607	140900	19570108110	4970	4975	4975	4970	521
385	20240607	140800	19567518570	4995	4975	4995	4970	4024
386	20240607	140700	19547518375	4970	4985	4985	4970	12987
387	20240607	140600	19482891335	4995	4985	4995	4985	5
388	20240607	140500	19482866370	4985	4985	4995	4985	1301
389	20240607	140400	19476380855	4985	4995	4995	4985	24
390	20240607	140300	19476261080	4995	4995	4995	4985	1130
391	20240607	140200	19470626920	4995	4985	4995	4985	45
392	20240607	140100	19470402575	4985	4990	4995	4985	949
393	20240607	140000	19465671205	4990	4990	4990	4990	25
394	20240607	135900	19465546455	4990	5000	5010	4990	5402
395	20240607	135800	19438558565	5010	5010	5010	5000	59
396	20240607	135700	19438263045	5010	5010	5010	5010	2
397	20240607	135600	19438253025	5010	4990	5010	4990	1504
398	20240607	135500	19430742815	4990	4990	4990	4985	685
399	20240607	135400	19427324670	4995	4995	4995	4995	456
400	20240607	135300	19425046950	4990	4985	4990	4985	203
401	20240607	135200	19424034980	4995	4985	4995	4985	1864
402	20240607	135100	19414731305	4990	4995	4995	4990	104
403	20240607	135000	19414212180	4995	4995	4995	4985	31
404	20240607	134900	19414057600	4995	4990	4995	4985	639
405	20240607	134800	19410871700	4990	4985	4990	4985	459
406	20240607	134700	19408583045	4985	4995	4995	4985	53
407	20240607	134600	19408318750	5000	5000	5000	5000	0
408	20240607	134500	19408318750	5000	5000	5000	5000	3
409	20240607	134400	19408303750	5000	5000	5000	5000	10
410	20240607	134300	19408253750	5010	4995	5010	4985	3004
411	20240607	134200	19393273415	5030	5030	5030	5030	1
412	20240607	134100	19393268385	5020	5020	5020	5020	800
413	20240607	134000	19389252385	5020	5020	5020	5020	103
414	20240607	133900	19388735325	5020	4995	5020	4995	24
415	20240607	133800	19388615120	5020	5020	5020	5020	478
416	20240607	133700	19386215560	5020	4990	5030	4990	1053
417	20240607	133600	19380926030	4990	4985	5040	4985	2412
418	20240607	133500	19368822675	4980	4980	4980	4980	267
419	20240607	133400	19367493015	4980	4980	4980	4980	98
420	20240607	133300	19367004975	4980	4990	4990	4980	682
421	20240607	133200	19363608380	4990	4985	4990	4980	549
422	20240607	133100	19360873420	4980	4980	4980	4980	1117
423	20240607	133000	19355310760	4980	4985	4985	4980	163
424	20240607	132900	19354498225	4985	4985	4990	4985	1047
425	20240607	132800	19349278905	4985	4980	4985	4980	217
426	20240607	132700	19348198240	4985	4985	4990	4985	431
427	20240607	132600	19346049675	4990	4995	4995	4980	4197
428	20240607	132500	19325126890	4995	4995	4995	4995	1
429	20240607	132400	19325121895	5010	5010	5010	5010	0
430	20240607	132300	19325121895	5010	5010	5010	5010	252
431	20240607	132200	19323859375	5010	4990	5010	4990	124
432	20240607	132100	19323240595	5010	4990	5010	4990	1037
433	20240607	132000	19318065925	4990	4995	4995	4990	1006
434	20240607	131900	19313041255	4995	4995	5000	4995	988
435	20240607	131800	19308103695	4995	4995	5010	4995	181
436	20240607	131700	19307199525	4990	4995	4995	4990	3673
437	20240607	131600	19288861345	4995	5010	5010	4995	1427
438	20240607	131500	19281728505	5000	5010	5010	5000	4832
439	20240607	131400	19257545185	5010	5020	5020	5010	1063
440	20240607	131300	19252209125	5010	5030	5030	5010	426
441	20240607	131200	19250071305	5020	5020	5030	5020	735
442	20240607	131100	19246378855	5020	5030	5030	5020	256
443	20240607	131000	19245092145	5030	5030	5030	5020	593
444	20240607	130900	19242114585	5030	5020	5030	5020	33
445	20240607	130800	19241948795	5030	5030	5030	5030	50
446	20240607	130700	19241697295	5030	5040	5040	5030	810
447	20240607	130600	19237622945	5030	5030	5040	5030	226
448	20240607	130500	19236486035	5040	5040	5040	5030	311
449	20240607	130400	19234921595	5040	5040	5040	5040	579
450	20240607	130300	19232003435	5050	5040	5050	5030	1651
451	20240607	130200	19223673115	5040	5030	5040	5030	69
452	20240607	130100	19223325545	5040	5030	5040	5030	1101
453	20240607	130000	19217787505	5030	5030	5030	5030	41
454	20240607	125900	19217581275	5030	5030	5030	5030	211
455	20240607	125800	19216519945	5030	5030	5030	5030	143
456	20240607	125700	19215800655	5030	5030	5030	5030	122
457	20240607	125600	19215186995	5020	5040	5040	5020	122
458	20240607	125500	19214574085	5040	5040	5040	5040	90
459	20240607	125400	19214120485	5040	5040	5040	5040	178
460	20240607	125300	19213223365	5020	5040	5040	5020	2856
461	20240607	125200	19198829905	5030	5030	5030	5030	868
462	20240607	125100	19194463865	5020	5010	5020	5010	3738
463	20240607	125000	19175724765	5010	5020	5020	5010	25
464	20240607	124900	19175599315	5020	5010	5020	5010	994
465	20240607	124800	19170618375	5020	5020	5020	5010	1700
466	20240607	124700	19162099335	5020	5020	5030	5020	766
467	20240607	124600	19158251825	5030	5030	5030	5020	144
468	20240607	124500	19157528495	5030	5030	5030	5020	106
469	20240607	124400	19156995325	5030	5030	5030	5030	0
470	20240607	124300	19156995325	5030	5020	5030	5020	16
471	20240607	124200	19156914915	5020	5020	5020	5020	2
472	20240607	124100	19156904875	5030	5020	5030	5010	1115
473	20240607	124000	19151301455	5010	5010	5010	5010	178
474	20240607	123900	19150409675	5010	5010	5010	5010	762
475	20240607	123800	19146592055	5010	5030	5030	5010	172
476	20240607	123700	19145729975	5020	5030	5030	5020	40
477	20240607	123600	19145528785	5030	5020	5030	5020	299
478	20240607	123500	19144027765	5020	5010	5020	5010	224
479	20240607	123400	19142905375	5010	5020	5020	5010	69
480	20240607	123300	19142559245	5020	5020	5020	5010	524
481	20240607	123200	19139931935	5020	5030	5030	5020	84
482	20240607	123100	19139510195	5030	5030	5030	5030	25
483	20240607	123000	19139384445	5030	5040	5040	5020	253
484	20240607	122900	19138111075	5030	5000	5030	5000	1951
485	20240607	122800	19128312125	5010	5000	5010	5000	214
486	20240607	122700	19127242015	4990	4990	5000	4990	106
487	20240607	122600	19126713025	5010	4990	5010	4990	10
488	20240607	122500	19126663020	4995	4990	4995	4990	1367
489	20240607	122400	19119837090	4990	5000	5000	4990	851
490	20240607	122300	19115585000	5000	5010	5010	5000	80
491	20240607	122200	19115184540	5010	4990	5010	4990	1079
492	20240607	122100	19109799610	4990	4990	4990	4990	103
493	20240607	122000	19109285640	4990	5000	5000	4990	2872
494	20240607	121900	19094952100	5000	5010	5010	5000	2
495	20240607	121800	19094942090	5010	5000	5010	4995	1208
496	20240607	121700	19088903310	5000	5000	5000	5000	340
497	20240607	121600	19087203310	5000	5010	5010	5000	1280
498	20240607	121500	19080793240	5010	5010	5010	5000	86
499	20240607	121400	19080362820	5000	5010	5010	5000	163
500	20240607	121300	19079547290	5000	5010	5010	5000	132
501	20240607	121200	19078887170	5010	4995	5010	4995	104
502	20240607	121100	19078367660	4985	4990	4990	4985	381
503	20240607	121000	19076466570	4985	5000	5000	4985	377
504	20240607	120900	19074585950	4990	5010	5010	4990	1231
505	20240607	120800	19068421620	5010	4985	5010	4980	3994
506	20240607	120700	19048508325	4995	4995	4995	4980	2945
507	20240607	120600	19033834910	4995	4985	4995	4985	152
508	20240607	120500	19033076830	4985	4985	4995	4985	2236
509	20240607	120400	19021930330	4985	4990	4990	4985	1860
510	20240607	120300	19012651910	4990	5000	5000	4990	3683
511	20240607	120200	18994255900	5010	5020	5020	5000	581
512	20240607	120100	18991344360	5020	5020	5030	5020	759
513	20240607	120000	18987526740	5020	5010	5020	5010	320
514	20240607	115900	18985922370	5010	5020	5020	5010	829
515	20240607	115800	18981768450	5010	5020	5030	5010	801
516	20240607	115700	18977749230	5020	5030	5030	5020	195
517	20240607	115600	18976770160	5030	5030	5030	5030	790
518	20240607	115500	18972796460	5030	5030	5040	5030	914
519	20240607	115400	18968199020	5020	5030	5030	5020	704
520	20240607	115300	18964663400	5030	5030	5040	5020	2720
521	20240607	115200	18950998220	5040	5040	5040	5030	218
522	20240607	115100	18949899740	5030	5020	5040	5020	717
523	20240607	115000	18946296190	5050	5040	5050	5020	3125
524	20240607	114900	18930549060	5050	5050	5080	5040	8713
525	20240607	114800	18886468840	5060	5010	5070	5010	6092
526	20240607	114700	18855717300	5020	5000	5020	4990	3055
527	20240607	114600	18840437405	5010	5010	5020	5000	937
528	20240607	114500	18835745195	5030	4980	5030	4970	6258
529	20240607	114400	18804502030	4970	4970	4980	4970	2281
530	20240607	114300	18793165415	4970	4980	4980	4970	725
531	20240607	114200	18789558655	4980	4975	4980	4975	282
532	20240607	114100	18788155380	4980	4975	4980	4965	2156
533	20240607	114000	18777440535	4980	4975	4980	4970	4226
534	20240607	113900	18756429610	4975	4980	4980	4975	3737
535	20240607	113800	18737830255	4980	4980	4980	4970	4673
536	20240607	113700	18714580455	4975	4980	4995	4975	7503
537	20240607	113600	18677225255	4995	5000	5000	4980	7744
538	20240607	113500	18638624955	4995	5000	5010	4995	987
539	20240607	113400	18633691090	5000	5020	5020	5000	445
540	20240607	113300	18631462280	5030	5020	5050	5010	3412
541	20240607	113200	18614345490	5040	4995	5050	4985	7663
542	20240607	113100	18575929680	4995	4980	4995	4975	6310
543	20240607	113000	18544503240	4980	4990	4990	4980	3978
544	20240607	112900	18524672530	4990	5000	5000	4990	5138
545	20240607	112800	18499011525	5000	5000	5010	5000	4998
546	20240607	112700	18474018375	5000	5010	5010	5000	802
547	20240607	112600	18470003385	5010	5010	5010	5010	1023
548	20240607	112500	18464878155	5010	5020	5020	5010	1776
549	20240607	112400	18455979715	5010	5020	5030	5010	942
550	20240607	112300	18451252485	5010	5020	5020	5010	850
551	20240607	112200	18446989515	5030	5000	5030	5000	2544
552	20240607	112100	18434258765	5000	5010	5010	5000	5183
553	20240607	112000	18408303825	5020	5020	5020	5010	1298
554	20240607	111900	18401792415	5020	5020	5040	5020	3131
555	20240607	111800	18386074075	5020	5040	5050	5020	3200
556	20240607	111700	18369991815	5030	5050	5060	5030	340
557	20240607	111600	18368274885	5050	5050	5050	5030	4784
558	20240607	111500	18344183525	5050	5050	5050	5040	662
559	20240607	111400	18340844915	5050	5060	5060	5050	2956
560	20240607	111300	18325904835	5070	5060	5070	5050	338
561	20240607	111200	18324195935	5070	5060	5070	5060	320
562	20240607	111100	18322575065	5050	5050	5060	5050	184
563	20240607	111000	18321644615	5040	5050	5060	5040	1784
564	20240607	110900	18312639605	5050	5050	5060	5040	2431
565	20240607	110800	18300363095	5060	5060	5060	5050	504
566	20240607	110700	18297815695	5050	5050	5050	5050	1114
567	20240607	110600	18292189995	5050	5030	5050	5030	1171
568	20240607	110500	18286291175	5040	5040	5040	5030	780
569	20240607	110400	18282364755	5050	5050	5050	5030	3309
570	20240607	110300	18265706615	5040	5020	5040	5020	366
571	20240607	110200	18263862635	5020	5010	5030	5010	6646
572	20240607	110100	18230540255	5010	5020	5030	5010	5960
573	20240607	110000	18200671805	5020	5030	5030	5020	10846
574	20240607	105900	18146222395	5030	5030	5040	5030	3326
575	20240607	105800	18129490825	5030	5030	5050	5030	5956
576	20240607	105700	18099513945	5030	5070	5070	5030	4957
577	20240607	105600	18074503745	5070	5070	5080	5060	2928
578	20240607	105500	18059656115	5080	5080	5080	5070	1022
579	20240607	105400	18054473005	5070	5070	5080	5060	3770
580	20240607	105300	18035382755	5080	5080	5080	5050	5793
581	20240607	105200	18006032165	5090	5070	5090	5050	3765
582	20240607	105100	17986972465	5070	5110	5110	5070	2617
583	20240607	105000	17973641755	5110	5130	5130	5100	1588
584	20240607	104900	17965529515	5120	5110	5130	5110	2854
585	20240607	104800	17950906645	5110	5110	5120	5100	1802
586	20240607	104700	17941686265	5100	5120	5130	5090	6598
587	20240607	104600	17907972365	5130	5070	5140	5070	12593
588	20240607	104500	17843552905	5080	5060	5080	5040	4409
589	20240607	104400	17821226285	5050	5030	5050	5020	13845
590	20240607	104300	17751571535	5030	5040	5050	5030	16627
591	20240607	104200	17667819705	5050	5050	5070	5040	6036
592	20240607	104100	17637338675	5060	5070	5080	5050	10809
593	20240607	104000	17582638765	5070	5090	5100	5060	10181
594	20240607	103900	17531020365	5100	5130	5140	5090	11753
595	20240607	103800	17470983555	5140	5110	5140	5110	10508
596	20240607	103700	17417150595	5120	5130	5130	5100	5452
597	20240607	103600	17389269745	5130	5110	5130	5100	4443
598	20240607	103500	17366523375	5100	5150	5150	5100	11474
599	20240607	103400	17307707135	5140	5080	5150	5070	12681
600	20240607	103300	17242794515	5080	5060	5080	5060	12740
601	20240607	103200	17178248015	5060	5070	5090	5060	6437
602	20240607	103100	17145628945	5060	5080	5100	5050	20357
603	20240607	103000	17042638855	5070	5140	5140	5060	26747
604	20240607	102900	16906421725	5130	5100	5140	5100	12238
605	20240607	102800	16843736305	5110	5150	5150	5100	26251
606	20240607	102700	16709207545	5160	5130	5170	5130	9889
607	20240607	102600	16658345565	5130	5150	5200	5120	33903
608	20240607	102500	16483514455	5150	5100	5150	5100	14140
609	20240607	102400	16411212985	5100	5160	5160	5060	68802
610	20240607	102300	16060064565	5160	5180	5200	5080	162783
611	20240607	102200	15226825105	5180	5600	5650	5180	228871
612	20240607	102100	13993243215	5640	5630	5640	5580	74649
613	20240607	102000	13574028205	5630	5580	5680	5550	144493
614	20240607	101900	12762098135	5580	5500	5600	5500	40279
615	20240607	101800	12537720765	5540	5600	5620	5470	57485
616	20240607	101700	12218560385	5610	5560	5610	5470	62979
617	20240607	101600	11869537245	5550	5440	5560	5420	72947
618	20240607	101500	11468681935	5450	5750	5750	5330	191660
619	20240607	101400	10403713675	5750	5570	5750	5570	236222
620	20240607	101300	9067492325	5570	5550	5590	5510	89645
621	20240607	101200	8567973555	5560	5520	5570	5480	50041
622	20240607	101100	8290844115	5510	5440	5520	5410	43152
623	20240607	101000	8053891195	5460	5460	5460	5400	36179
624	20240607	100900	7856760985	5460	5400	5480	5380	41042
625	20240607	100800	7633134155	5400	5400	5450	5320	44144
626	20240607	100700	7394942715	5400	5540	5560	5320	100637
627	20240607	100600	6848544405	5540	5590	5630	5480	115950
628	20240607	100500	6202556305	5580	5590	5610	5530	44093
629	20240607	100400	5956974815	5590	5560	5620	5530	77447
630	20240607	100300	5524376205	5560	5570	5600	5530	62095
631	20240607	100200	5178628035	5580	5530	5580	5530	52456
632	20240607	100100	4886645815	5550	5580	5580	5500	46462
633	20240607	100000	4629407075	5580	5500	5590	5480	107328
634	20240607	095900	4034981285	5500	5500	5540	5360	72670
635	20240607	095800	3636659155	5500	5520	5550	5400	80418
636	20240607	095700	3193425735	5520	5480	5530	5400	55656
637	20240607	095600	2888629925	5470	5430	5520	5400	78725
638	20240607	095500	2458875075	5430	5370	5450	5370	58563
639	20240607	095400	2142758545	5390	5320	5390	5290	86293
640	20240607	095300	1680564745	5340	5290	5340	5270	38886
641	20240607	095200	1474302185	5280	5280	5280	5280	0
642	20240607	095100	1474302185	5280	5260	5280	5260	12015
643	20240607	095000	1410878995	5270	5270	5280	5220	27621
644	20240607	094900	1265790655	5270	5280	5280	5230	27406
645	20240607	094800	1121525975	5270	5250	5280	5210	44754
646	20240607	094700	886047375	5240	5210	5260	5190	41403
647	20240607	094600	669677115	5220	5180	5240	5140	58553
648	20240607	094500	365342985	5140	5140	5190	5030	42738
649	20240607	094400	145866495	5180	4900	5190	4895	17280
650	20240607	094300	59368970	4905	4905	4905	4905	120
651	20240607	094200	58780370	4905	4905	4905	4905	10
652	20240607	094100	58731320	4905	4905	4905	4905	345
653	20240607	094000	57039095	4905	4895	4905	4895	30
654	20240607	093900	56892185	4895	4895	4895	4895	0
655	20240607	093800	56892185	4895	4895	4895	4895	0
656	20240607	093700	56892185	4895	4895	4895	4895	0
657	20240607	093600	56892185	4895	4895	4895	4895	0
658	20240607	093500	56892185	4895	4895	4895	4895	857
659	20240607	093400	52697170	4920	4920	4920	4920	10
660	20240607	093300	52647970	4900	4900	4900	4900	381
661	20240607	093200	50781070	4900	4905	4905	4900	110
662	20240607	093100	50242020	4925	4925	4925	4925	8
663	20240607	093000	50202620	4925	4925	4925	4925	23
664	20240607	092900	50089345	4920	4910	4920	4910	375
665	20240607	092800	48244855	4900	4895	4900	4895	808
666	20240607	092700	44286700	4860	4860	4860	4860	14
667	20240607	092600	44218660	4865	4895	4895	4860	78
668	20240607	092500	43838930	4895	4895	4895	4860	105
669	20240607	092400	43328455	4895	4895	4895	4895	0
670	20240607	092300	43328455	4895	4895	4895	4895	11
671	20240607	092200	43274610	4890	4885	4890	4885	144
672	20240607	092100	42570645	4900	4890	4900	4890	6
673	20240607	092000	42541255	4890	4900	4900	4890	108
674	20240607	091900	42013055	4890	4885	4890	4885	678
675	20240607	091800	38701010	4885	4885	4885	4885	24
676	20240607	091700	38583770	4880	4855	4880	4855	462
677	20240607	091600	36330810	4855	4855	4855	4855	0
678	20240607	091500	36330810	4855	4855	4855	4855	1
679	20240607	091400	36325955	4870	4880	4880	4870	4
680	20240607	091300	36306465	4880	4880	4880	4880	223
681	20240607	091200	35218225	4880	4880	4880	4880	825
682	20240607	091100	31192225	4885	4880	4885	4880	13
683	20240607	091000	31128745	4855	4885	4885	4855	105
684	20240607	090900	30615970	4885	4875	4885	4820	1146
685	20240607	090800	25037020	4875	4860	4875	4860	117
686	20240607	090700	24466880	4875	4870	4875	4860	19
687	20240607	090600	24374355	4875	4875	4875	4860	859
688	20240607	090500	20195735	4875	4870	4875	4870	7
689	20240607	090400	20161630	4870	4865	4870	4865	462
690	20240607	090300	17913120	4865	4865	4865	4865	0
691	20240607	090200	17913120	4865	4865	4865	4865	0
692	20240607	090100	17913120	4865	4850	4865	4850	467
693	20240607	090000	15646075	4845	4805	4845	4805	3215