KissMeData/082850/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195600	1310216220	2960	2960	2960	2960	11072
3	20240607	195500	1310216220	2960	2960	2960	2960	0
4	20240607	195400	1310216220	2960	2960	2960	2960	0
5	20240607	195300	1310216220	2960	2960	2960	2960	0
6	20240607	195200	1310216220	2960	2960	2960	2960	0
7	20240607	195100	1310216220	2960	2960	2960	2960	0
8	20240607	195000	1310216220	2960	2960	2960	2960	0
9	20240607	194900	1310216220	2960	2960	2960	2960	0
10	20240607	194800	1310216220	2960	2960	2960	2960	0
11	20240607	194700	1310216220	2960	2960	2960	2960	0
12	20240607	194600	1310216220	2960	2960	2960	2960	0
13	20240607	194500	1310216220	2960	2960	2960	2960	0
14	20240607	194400	1310216220	2960	2960	2960	2960	0
15	20240607	194300	1310216220	2960	2960	2960	2960	0
16	20240607	194200	1310216220	2960	2960	2960	2960	0
17	20240607	194100	1310216220	2960	2960	2960	2960	0
18	20240607	194000	1310216220	2960	2960	2960	2960	0
19	20240607	193900	1310216220	2960	2960	2960	2960	0
20	20240607	193800	1310216220	2960	2960	2960	2960	0
21	20240607	193700	1310216220	2960	2960	2960	2960	0
22	20240607	193600	1310216220	2960	2960	2960	2960	0
23	20240607	193500	1310216220	2960	2960	2960	2960	0
24	20240607	193400	1310216220	2960	2960	2960	2960	0
25	20240607	193300	1310216220	2960	2960	2960	2960	0
26	20240607	193200	1310216220	2960	2960	2960	2960	0
27	20240607	193100	1310216220	2960	2960	2960	2960	0
28	20240607	193000	1310216220	2960	2960	2960	2960	0
29	20240607	192900	1310216220	2960	2960	2960	2960	0
30	20240607	192800	1310216220	2960	2960	2960	2960	0
31	20240607	192700	1310216220	2960	2960	2960	2960	0
32	20240607	192600	1310216220	2960	2960	2960	2960	11072
33	20240607	192500	1310216220	2960	2960	2960	2960	0
34	20240607	192400	1310216220	2960	2960	2960	2960	0
35	20240607	192300	1310216220	2960	2960	2960	2960	0
36	20240607	192200	1310216220	2960	2960	2960	2960	0
37	20240607	192100	1310216220	2960	2960	2960	2960	0
38	20240607	192000	1310216220	2960	2960	2960	2960	0
39	20240607	191900	1310216220	2960	2960	2960	2960	0
40	20240607	191800	1310216220	2960	2960	2960	2960	0
41	20240607	191700	1310216220	2960	2960	2960	2960	0
42	20240607	191600	1310216220	2960	2960	2960	2960	0
43	20240607	191500	1310216220	2960	2960	2960	2960	0
44	20240607	191400	1310216220	2960	2960	2960	2960	0
45	20240607	191300	1310216220	2960	2960	2960	2960	0
46	20240607	191200	1310216220	2960	2960	2960	2960	0
47	20240607	191100	1310216220	2960	2960	2960	2960	0
48	20240607	191000	1310216220	2960	2960	2960	2960	0
49	20240607	190900	1310216220	2960	2960	2960	2960	0
50	20240607	190800	1310216220	2960	2960	2960	2960	0
51	20240607	190700	1310216220	2960	2960	2960	2960	0
52	20240607	190600	1310216220	2960	2960	2960	2960	0
53	20240607	190500	1310216220	2960	2960	2960	2960	0
54	20240607	190400	1310216220	2960	2960	2960	2960	0
55	20240607	190300	1310216220	2960	2960	2960	2960	0
56	20240607	190200	1310216220	2960	2960	2960	2960	0
57	20240607	190100	1310216220	2960	2960	2960	2960	0
58	20240607	190000	1310216220	2960	2960	2960	2960	0
59	20240607	185900	1310216220	2960	2960	2960	2960	0
60	20240607	185800	1310216220	2960	2960	2960	2960	0
61	20240607	185700	1310216220	2960	2960	2960	2960	0
62	20240607	185600	1310216220	2960	2960	2960	2960	11072
63	20240607	185500	1310216220	2960	2960	2960	2960	0
64	20240607	185400	1310216220	2960	2960	2960	2960	0
65	20240607	185300	1310216220	2960	2960	2960	2960	0
66	20240607	185200	1310216220	2960	2960	2960	2960	0
67	20240607	185100	1310216220	2960	2960	2960	2960	0
68	20240607	185000	1310216220	2960	2960	2960	2960	0
69	20240607	184900	1310216220	2960	2960	2960	2960	0
70	20240607	184800	1310216220	2960	2960	2960	2960	0
71	20240607	184700	1310216220	2960	2960	2960	2960	0
72	20240607	184600	1310216220	2960	2960	2960	2960	0
73	20240607	184500	1310216220	2960	2960	2960	2960	0
74	20240607	184400	1310216220	2960	2960	2960	2960	0
75	20240607	184300	1310216220	2960	2960	2960	2960	0
76	20240607	184200	1310216220	2960	2960	2960	2960	0
77	20240607	184100	1310216220	2960	2960	2960	2960	0
78	20240607	184000	1310216220	2960	2960	2960	2960	0
79	20240607	183900	1310216220	2960	2960	2960	2960	0
80	20240607	183800	1310216220	2960	2960	2960	2960	0
81	20240607	183700	1310216220	2960	2960	2960	2960	0
82	20240607	183600	1310216220	2960	2960	2960	2960	0
83	20240607	183500	1310216220	2960	2960	2960	2960	0
84	20240607	183400	1310216220	2960	2960	2960	2960	0
85	20240607	183300	1310216220	2960	2960	2960	2960	0
86	20240607	183200	1310216220	2960	2960	2960	2960	0
87	20240607	183100	1310216220	2960	2960	2960	2960	0
88	20240607	183000	1310216220	2960	2960	2960	2960	0
89	20240607	182900	1310216220	2960	2960	2960	2960	0
90	20240607	182800	1310216220	2960	2960	2960	2960	0
91	20240607	182700	1310216220	2960	2960	2960	2960	0
92	20240607	182600	1310216220	2960	2960	2960	2960	11072
93	20240607	182500	1310216220	2960	2960	2960	2960	0
94	20240607	182400	1310216220	2960	2960	2960	2960	0
95	20240607	182300	1310216220	2960	2960	2960	2960	0
96	20240607	182200	1310216220	2960	2960	2960	2960	0
97	20240607	182100	1310216220	2960	2960	2960	2960	0
98	20240607	182000	1310216220	2960	2960	2960	2960	0
99	20240607	181900	1310216220	2960	2960	2960	2960	0
100	20240607	181800	1310216220	2960	2960	2960	2960	0
101	20240607	181700	1310216220	2960	2960	2960	2960	0
102	20240607	181600	1310216220	2960	2960	2960	2960	0
103	20240607	181500	1310216220	2960	2960	2960	2960	0
104	20240607	181400	1310216220	2960	2960	2960	2960	0
105	20240607	181300	1310216220	2960	2960	2960	2960	0
106	20240607	181200	1310216220	2960	2960	2960	2960	0
107	20240607	181100	1310216220	2960	2960	2960	2960	0
108	20240607	181000	1310216220	2960	2960	2960	2960	0
109	20240607	180900	1310216220	2960	2960	2960	2960	0
110	20240607	180800	1310216220	2960	2960	2960	2960	0
111	20240607	180700	1310216220	2960	2960	2960	2960	0
112	20240607	180600	1310216220	2960	2960	2960	2960	0
113	20240607	180500	1310216220	2960	2960	2960	2960	0
114	20240607	180400	1310216220	2960	2960	2960	2960	0
115	20240607	180300	1310216220	2960	2960	2960	2960	0
116	20240607	180200	1310216220	2960	2960	2960	2960	0
117	20240607	180100	1310216220	2960	2960	2960	2960	0
118	20240607	180000	1310216220	2960	2960	2960	2960	0
119	20240607	175900	1310216220	2960	2960	2960	2960	0
120	20240607	175800	1310216220	2960	2960	2960	2960	0
121	20240607	175700	1310216220	2960	2960	2960	2960	0
122	20240607	175600	1310216220	2960	2960	2960	2960	11072
123	20240607	175500	1310216220	2960	2960	2960	2960	0
124	20240607	175400	1310216220	2960	2960	2960	2960	0
125	20240607	175300	1310216220	2960	2960	2960	2960	0
126	20240607	175200	1310216220	2960	2960	2960	2960	0
127	20240607	175100	1310216220	2960	2960	2960	2960	0
128	20240607	175000	1310216220	2960	2960	2960	2960	0
129	20240607	174900	1310216220	2960	2960	2960	2960	0
130	20240607	174800	1310216220	2960	2960	2960	2960	0
131	20240607	174700	1310216220	2960	2960	2960	2960	0
132	20240607	174600	1310216220	2960	2960	2960	2960	0
133	20240607	174500	1310216220	2960	2960	2960	2960	0
134	20240607	174400	1310216220	2960	2960	2960	2960	0
135	20240607	174300	1310216220	2960	2960	2960	2960	0
136	20240607	174200	1310216220	2960	2960	2960	2960	0
137	20240607	174100	1310216220	2960	2960	2960	2960	0
138	20240607	174000	1310216220	2960	2960	2960	2960	0
139	20240607	173900	1310216220	2960	2960	2960	2960	0
140	20240607	173800	1310216220	2960	2960	2960	2960	0
141	20240607	173700	1310216220	2960	2960	2960	2960	0
142	20240607	173600	1310216220	2960	2960	2960	2960	0
143	20240607	173500	1310216220	2960	2960	2960	2960	0
144	20240607	173400	1310216220	2960	2960	2960	2960	0
145	20240607	173300	1310216220	2960	2960	2960	2960	0
146	20240607	173200	1310216220	2960	2960	2960	2960	0
147	20240607	173100	1310216220	2960	2960	2960	2960	0
148	20240607	173000	1310216220	2960	2960	2960	2960	0
149	20240607	172900	1310216220	2960	2960	2960	2960	0
150	20240607	172800	1310216220	2960	2960	2960	2960	0
151	20240607	172700	1310216220	2960	2960	2960	2960	0
152	20240607	172600	1310216220	2960	2960	2960	2960	11072
153	20240607	172500	1310216220	2960	2960	2960	2960	0
154	20240607	172400	1310216220	2960	2960	2960	2960	0
155	20240607	172300	1310216220	2960	2960	2960	2960	0
156	20240607	172200	1310216220	2960	2960	2960	2960	0
157	20240607	172100	1310216220	2960	2960	2960	2960	0
158	20240607	172000	1310216220	2960	2960	2960	2960	0
159	20240607	171900	1310216220	2960	2960	2960	2960	0
160	20240607	171800	1310216220	2960	2960	2960	2960	0
161	20240607	171700	1310216220	2960	2960	2960	2960	0
162	20240607	171600	1310216220	2960	2960	2960	2960	0
163	20240607	171500	1310216220	2960	2960	2960	2960	0
164	20240607	171400	1310216220	2960	2960	2960	2960	0
165	20240607	171300	1310216220	2960	2960	2960	2960	0
166	20240607	171200	1310216220	2960	2960	2960	2960	0
167	20240607	171100	1310216220	2960	2960	2960	2960	0
168	20240607	171000	1310216220	2960	2960	2960	2960	0
169	20240607	170900	1310216220	2960	2960	2960	2960	0
170	20240607	170800	1310216220	2960	2960	2960	2960	0
171	20240607	170700	1310216220	2960	2960	2960	2960	0
172	20240607	170600	1310216220	2960	2960	2960	2960	0
173	20240607	170500	1310216220	2960	2960	2960	2960	0
174	20240607	170400	1310216220	2960	2960	2960	2960	0
175	20240607	170300	1310216220	2960	2960	2960	2960	0
176	20240607	170200	1310216220	2960	2960	2960	2960	0
177	20240607	170100	1310216220	2960	2960	2960	2960	0
178	20240607	170000	1310216220	2960	2960	2960	2960	0
179	20240607	165900	1310216220	2960	2960	2960	2960	0
180	20240607	165800	1310216220	2960	2960	2960	2960	0
181	20240607	165700	1310216220	2960	2960	2960	2960	0
182	20240607	165600	1310216220	2960	2960	2960	2960	11072
183	20240607	165500	1310216220	2960	2960	2960	2960	0
184	20240607	165400	1310216220	2960	2960	2960	2960	0
185	20240607	165300	1310216220	2960	2960	2960	2960	0
186	20240607	165200	1310216220	2960	2960	2960	2960	0
187	20240607	165100	1310216220	2960	2960	2960	2960	0
188	20240607	165000	1310216220	2960	2960	2960	2960	0
189	20240607	164900	1310216220	2960	2960	2960	2960	0
190	20240607	164800	1310216220	2960	2960	2960	2960	0
191	20240607	164700	1310216220	2960	2960	2960	2960	0
192	20240607	164600	1310216220	2960	2960	2960	2960	0
193	20240607	164500	1310216220	2960	2960	2960	2960	0
194	20240607	164400	1310216220	2960	2960	2960	2960	0
195	20240607	164300	1310216220	2960	2960	2960	2960	0
196	20240607	164200	1310216220	2960	2960	2960	2960	0
197	20240607	164100	1310216220	2960	2960	2960	2960	0
198	20240607	164000	1310216220	2960	2960	2960	2960	0
199	20240607	163900	1310216220	2960	2960	2960	2960	0
200	20240607	163800	1310216220	2960	2960	2960	2960	0
201	20240607	163700	1310216220	2960	2960	2960	2960	0
202	20240607	163600	1310216220	2960	2960	2960	2960	0
203	20240607	163500	1310216220	2960	2960	2960	2960	0
204	20240607	163400	1310216220	2960	2960	2960	2960	0
205	20240607	163300	1310216220	2960	2960	2960	2960	0
206	20240607	163200	1310216220	2960	2960	2960	2960	0
207	20240607	163100	1310216220	2960	2960	2960	2960	0
208	20240607	163000	1310216220	2960	2960	2960	2960	0
209	20240607	162900	1310216220	2960	2960	2960	2960	0
210	20240607	162800	1310216220	2960	2960	2960	2960	0
211	20240607	162700	1310216220	2960	2960	2960	2960	0
212	20240607	162600	1310216220	2960	2960	2960	2960	11072
213	20240607	162500	1310216220	2960	2960	2960	2960	0
214	20240607	162400	1310216220	2960	2960	2960	2960	0
215	20240607	162300	1310216220	2960	2960	2960	2960	0
216	20240607	162200	1310216220	2960	2960	2960	2960	0
217	20240607	162100	1310216220	2960	2960	2960	2960	0
218	20240607	162000	1310216220	2960	2960	2960	2960	0
219	20240607	161900	1310216220	2960	2960	2960	2960	0
220	20240607	161800	1310216220	2960	2960	2960	2960	0
221	20240607	161700	1310216220	2960	2960	2960	2960	0
222	20240607	161600	1310216220	2960	2960	2960	2960	0
223	20240607	161500	1310216220	2960	2960	2960	2960	0
224	20240607	161400	1310216220	2960	2960	2960	2960	0
225	20240607	161300	1310216220	2960	2960	2960	2960	0
226	20240607	161200	1310216220	2960	2960	2960	2960	0
227	20240607	161100	1310216220	2960	2960	2960	2960	0
228	20240607	161000	1310216220	2960	2960	2960	2960	0
229	20240607	160900	1310216220	2960	2960	2960	2960	0
230	20240607	160800	1310216220	2960	2960	2960	2960	0
231	20240607	160700	1310216220	2960	2960	2960	2960	0
232	20240607	160600	1310216220	2960	2960	2960	2960	0
233	20240607	160500	1310216220	2960	2960	2960	2960	0
234	20240607	160400	1310216220	2960	2960	2960	2960	0
235	20240607	160300	1310216220	2960	2960	2960	2960	0
236	20240607	160200	1310216220	2960	2960	2960	2960	0
237	20240607	160100	1310216220	2960	2960	2960	2960	0
238	20240607	160000	1310216220	2960	2960	2960	2960	0
239	20240607	155900	1310216220	2960	2960	2960	2960	0
240	20240607	155800	1310216220	2960	2960	2960	2960	0
241	20240607	155700	1310216220	2960	2960	2960	2960	0
242	20240607	155600	1310216220	2960	2960	2960	2960	11072
243	20240607	155500	1310216220	2960	2960	2960	2960	0
244	20240607	155400	1310216220	2960	2960	2960	2960	0
245	20240607	155300	1310216220	2960	2960	2960	2960	0
246	20240607	155200	1310216220	2960	2960	2960	2960	0
247	20240607	155100	1310216220	2960	2960	2960	2960	0
248	20240607	155000	1310216220	2960	2960	2960	2960	0
249	20240607	154900	1310216220	2960	2960	2960	2960	0
250	20240607	154800	1310216220	2960	2960	2960	2960	0
251	20240607	154700	1310216220	2960	2960	2960	2960	0
252	20240607	154600	1310216220	2960	2960	2960	2960	0
253	20240607	154500	1310216220	2960	2960	2960	2960	0
254	20240607	154400	1310216220	2960	2960	2960	2960	0
255	20240607	154300	1310216220	2960	2960	2960	2960	0
256	20240607	154200	1310216220	2960	2960	2960	2960	0
257	20240607	154100	1310216220	2960	2960	2960	2960	0
258	20240607	154000	1310216220	2960	2960	2960	2960	0
259	20240607	153900	1310216220	2960	2960	2960	2960	0
260	20240607	153800	1310216220	2960	2960	2960	2960	0
261	20240607	153700	1310216220	2960	2960	2960	2960	0
262	20240607	153600	1310216220	2960	2960	2960	2960	0
263	20240607	153500	1310216220	2960	2960	2960	2960	0
264	20240607	153400	1310216220	2960	2960	2960	2960	0
265	20240607	153300	1310216220	2960	2960	2960	2960	0
266	20240607	153200	1310216220	2960	2960	2960	2960	0
267	20240607	153100	1310216220	2960	2960	2960	2960	0
268	20240607	153000	1310216220	2960	2960	2960	2960	11072
269	20240607	152900	1277443100	2970	2970	2970	2970	0
270	20240607	152800	1277443100	2970	2970	2970	2970	0
271	20240607	152700	1277443100	2970	2970	2970	2970	0
272	20240607	152600	1277443100	2970	2970	2970	2970	0
273	20240607	152500	1277443100	2970	2970	2970	2970	0
274	20240607	152400	1277443100	2970	2970	2970	2970	0
275	20240607	152300	1277443100	2970	2970	2970	2970	0
276	20240607	152200	1277443100	2970	2970	2970	2970	0
277	20240607	152100	1277443100	2970	2970	2970	2970	0
278	20240607	152000	1277443100	2970	2970	2970	2970	0
279	20240607	151900	1277443100	2970	2965	2970	2965	2139
280	20240607	151800	1271099860	2965	2970	2970	2965	26
281	20240607	151700	1271022765	2965	2965	2965	2965	425
282	20240607	151600	1269762640	2965	2965	2965	2965	10
283	20240607	151500	1269732990	2960	2965	2965	2960	8314
284	20240607	151400	1245111440	2960	2960	2960	2960	7073
285	20240607	151300	1224175360	2960	2960	2960	2960	3327
286	20240607	151200	1214327440	2960	2960	2960	2960	649
287	20240607	151100	1212406400	2960	2960	2960	2960	6854
288	20240607	151000	1192118560	2960	2965	2965	2960	1119
289	20240607	150900	1188806290	2965	2960	2965	2960	666
290	20240607	150800	1186834375	2960	2960	2960	2960	1000
291	20240607	150700	1183874375	2960	2960	2960	2960	900
292	20240607	150600	1181210375	2965	2960	2965	2960	302
293	20240607	150500	1180316425	2965	2965	2965	2965	0
294	20240607	150400	1180316425	2965	2965	2965	2965	366
295	20240607	150300	1179231235	2965	2965	2965	2965	50
296	20240607	150200	1179082985	2970	2970	2970	2970	20
297	20240607	150100	1179023585	2970	2970	2970	2970	0
298	20240607	150000	1179023585	2970	2960	2970	2960	926
299	20240607	145900	1176282365	2960	2960	2960	2960	250
300	20240607	145800	1175542365	2960	2960	2960	2960	3430
301	20240607	145700	1165389565	2965	2965	2965	2965	827
302	20240607	145600	1162937510	2970	2970	2970	2970	200
303	20240607	145500	1162343510	2970	2960	2970	2960	213
304	20240607	145400	1161710950	2965	2965	2965	2965	50
305	20240607	145300	1161562700	2970	2970	2970	2970	150
306	20240607	145200	1161117200	2970	2960	2970	2960	267
307	20240607	145100	1160325880	2960	2960	2960	2960	6
308	20240607	145000	1160308120	2960	2960	2960	2960	20
309	20240607	144900	1160248920	2960	2960	2960	2960	1
310	20240607	144800	1160245960	2960	2970	2970	2960	351
311	20240607	144700	1159206990	2960	2960	2960	2960	1510
312	20240607	144600	1154737390	2970	2970	2970	2970	700
313	20240607	144500	1152658390	2970	2970	2970	2970	0
314	20240607	144400	1152658390	2970	2970	2970	2970	1
315	20240607	144300	1152655420	2960	2960	2960	2960	138
316	20240607	144200	1152246940	2960	2960	2960	2960	324
317	20240607	144100	1151287900	2960	2960	2960	2960	0
318	20240607	144000	1151287900	2960	2960	2960	2960	50
319	20240607	143900	1151139900	2960	2960	2960	2960	3117
320	20240607	143800	1141913580	2960	2960	2960	2960	1420
321	20240607	143700	1137710380	2960	2960	2960	2960	0
322	20240607	143600	1137710380	2960	2960	2960	2960	700
323	20240607	143500	1135638380	2965	2965	2965	2965	0
324	20240607	143400	1135638380	2965	2960	2965	2960	342
325	20240607	143300	1134626050	2960	2960	2960	2960	68
326	20240607	143200	1134424770	2960	2960	2960	2960	2000
327	20240607	143100	1128504770	2960	2960	2960	2960	227
328	20240607	143000	1127832850	2960	2960	2960	2960	8155
329	20240607	142900	1103694050	2960	2965	2965	2960	4718
330	20240607	142800	1089725180	2960	2960	2965	2960	620
331	20240607	142700	1087889880	2965	2965	2965	2965	10
332	20240607	142600	1087860230	2965	2965	2965	2965	2123
333	20240607	142500	1081565535	2970	2970	2970	2970	200
334	20240607	142400	1080971535	2965	2965	2965	2965	2528
335	20240607	142300	1073476015	2965	2970	2970	2965	304
336	20240607	142200	1072574535	2970	2970	2970	2970	65
337	20240607	142100	1072381485	2970	2970	2970	2970	1
338	20240607	142000	1072378515	2970	2970	2970	2970	0
339	20240607	141900	1072378515	2970	2970	2970	2970	40
340	20240607	141800	1072259715	2970	2970	2970	2970	2
341	20240607	141700	1072253775	2960	2960	2960	2960	0
342	20240607	141600	1072253775	2960	2960	2960	2960	0
343	20240607	141500	1072253775	2960	2960	2960	2960	150
344	20240607	141400	1071809775	2960	2965	2965	2960	21546
345	20240607	141300	1007965485	2965	2965	2965	2965	280
346	20240607	141200	1007135285	2970	2970	2970	2970	30
347	20240607	141100	1007046185	2970	2970	2970	2965	1448
348	20240607	141000	1002745790	2970	2970	2970	2970	0
349	20240607	140900	1002745790	2970	2970	2970	2970	2300
350	20240607	140800	995914790	2970	2970	2970	2970	13622
351	20240607	140700	955457450	2970	2970	2970	2970	930
352	20240607	140600	952695350	2975	2975	2975	2975	3
353	20240607	140500	952686425	2975	2975	2975	2975	1
354	20240607	140400	952683450	2975	2975	2975	2975	0
355	20240607	140300	952683450	2975	2975	2975	2975	1033
356	20240607	140200	949610275	2975	2975	2975	2975	6108
357	20240607	140100	931438975	2970	2970	2970	2970	0
358	20240607	140000	931438975	2970	2970	2970	2970	1
359	20240607	135900	931436005	2975	2975	2975	2975	150
360	20240607	135800	930989755	2975	2975	2975	2975	0
361	20240607	135700	930989755	2975	2975	2975	2975	300
362	20240607	135600	930097255	2975	2975	2975	2975	410
363	20240607	135500	928877505	2975	2975	2975	2975	4547
364	20240607	135400	915350180	2975	2975	2975	2975	531
365	20240607	135300	913770455	2975	2975	2975	2975	0
366	20240607	135200	913770455	2975	2975	2975	2975	0
367	20240607	135100	913770455	2975	2975	2975	2975	150
368	20240607	135000	913324205	2975	2975	2975	2975	10
369	20240607	134900	913294455	2970	2970	2970	2970	0
370	20240607	134800	913294455	2970	2970	2970	2970	653
371	20240607	134700	911355045	2970	2970	2970	2970	0
372	20240607	134600	911355045	2970	2970	2970	2970	0
373	20240607	134500	911355045	2970	2970	2970	2970	482
374	20240607	134400	909923505	2970	2970	2970	2970	5
375	20240607	134300	909908655	2975	2980	2980	2975	101
376	20240607	134200	909608175	2970	2970	2970	2970	0
377	20240607	134100	909608175	2970	2970	2970	2970	4449
378	20240607	134000	896394645	2970	2970	2970	2970	5001
379	20240607	133900	881541675	2980	2980	2980	2980	1
380	20240607	133800	881538695	2970	2970	2970	2970	2
381	20240607	133700	881532755	2980	2980	2980	2980	0
382	20240607	133600	881532755	2980	2980	2980	2980	0
383	20240607	133500	881532755	2980	2980	2980	2980	1
384	20240607	133400	881529775	2970	2970	2970	2970	1
385	20240607	133300	881526805	2970	2975	2975	2970	3360
386	20240607	133200	871539090	2980	2980	2980	2980	1001
387	20240607	133100	868556110	2980	2980	2980	2980	0
388	20240607	133000	868556110	2980	2980	2980	2980	1297
389	20240607	132900	864691050	2980	2975	2980	2975	194
390	20240607	132800	864113885	2975	2975	2975	2975	0
391	20240607	132700	864113885	2975	2975	2975	2975	1309
392	20240607	132600	860219610	2975	2975	2975	2975	0
393	20240607	132500	860219610	2975	2975	2975	2975	559
394	20240607	132400	858556585	2975	2975	2975	2975	0
395	20240607	132300	858556585	2975	2975	2975	2975	728
396	20240607	132200	856390785	2980	2980	2980	2980	1
397	20240607	132100	856387805	2980	2980	2980	2980	1
398	20240607	132000	856384825	2980	2980	2980	2980	2001
399	20240607	131900	850421845	2970	2975	2980	2970	884
400	20240607	131800	847792040	2970	2970	2970	2970	73
401	20240607	131700	847575230	2980	2980	2980	2980	30
402	20240607	131600	847485830	2970	2970	2970	2970	0
403	20240607	131500	847485830	2970	2970	2970	2970	30
404	20240607	131400	847396730	2970	2970	2970	2970	0
405	20240607	131300	847396730	2970	2970	2970	2970	0
406	20240607	131200	847396730	2970	2975	2975	2970	4183
407	20240607	131100	834972230	2975	2975	2975	2975	0
408	20240607	131000	834972230	2975	2975	2975	2975	20
409	20240607	130900	834912730	2970	2970	2980	2970	1279
410	20240607	130800	831114090	2975	2975	2975	2975	10
411	20240607	130700	831084340	2975	2975	2975	2975	1070
412	20240607	130600	827901090	2970	2980	2980	2970	110
413	20240607	130500	827573390	2970	2975	2975	2970	500
414	20240607	130400	826087955	2975	2975	2975	2975	23
415	20240607	130300	826019530	2975	2975	2975	2975	3617
416	20240607	130200	815258955	2975	2975	2975	2975	50
417	20240607	130100	815110205	2975	2975	2975	2975	0
418	20240607	130000	815110205	2975	2975	2975	2975	3
419	20240607	125900	815101280	2980	2980	2980	2980	0
420	20240607	125800	815101280	2980	2980	2980	2980	0
421	20240607	125700	815101280	2980	2980	2980	2980	284
422	20240607	125600	814254960	2980	2980	2980	2980	0
423	20240607	125500	814254960	2980	2980	2980	2980	0
424	20240607	125400	814254960	2980	2980	2980	2980	388
425	20240607	125300	813098720	2980	2980	2980	2980	2103
426	20240607	125200	806831780	2980	2980	2980	2980	250
427	20240607	125100	806086780	2985	2985	2985	2985	0
428	20240607	125000	806086780	2985	2985	2985	2985	1
429	20240607	124900	806083795	2980	2980	2980	2980	0
430	20240607	124800	806083795	2980	2980	2980	2980	19
431	20240607	124700	806027175	2980	2980	2980	2980	0
432	20240607	124600	806027175	2980	2980	2980	2980	11
433	20240607	124500	805994395	2980	2980	2980	2980	1
434	20240607	124400	805991415	2985	2985	2985	2985	0
435	20240607	124300	805991415	2985	2980	2985	2980	2802
436	20240607	124200	797641445	2980	2980	2985	2975	39
437	20240607	124100	797525350	2985	2980	2985	2980	9
438	20240607	124000	797498520	2975	2980	2985	2975	239
439	20240607	123900	796787465	2980	2980	2980	2980	201
440	20240607	123800	796188485	2980	2980	2980	2980	1
441	20240607	123700	796185505	2970	2970	2970	2970	18000
442	20240607	123600	742725505	2970	2970	2970	2970	0
443	20240607	123500	742725505	2970	2975	2975	2970	3725
444	20240607	123400	731646800	2975	2970	2980	2970	4181
445	20240607	123300	719215440	2970	2975	2975	2970	2756
446	20240607	123200	711020340	2980	2980	2980	2980	100
447	20240607	123100	710722340	2980	2980	2980	2980	31
448	20240607	123000	710629960	2980	2980	2980	2980	6
449	20240607	122900	710612080	2980	2980	2980	2980	0
450	20240607	122800	710612080	2980	2980	2980	2980	951
451	20240607	122700	707778100	2980	2980	2980	2980	1
452	20240607	122600	707775120	2985	2985	2985	2985	0
453	20240607	122500	707775120	2985	2985	2985	2985	0
454	20240607	122400	707775120	2985	2985	2985	2985	0
455	20240607	122300	707775120	2985	2985	2985	2985	1
456	20240607	122200	707772135	2980	2980	2980	2980	100
457	20240607	122100	707474135	2980	2980	2980	2980	0
458	20240607	122000	707474135	2980	2980	2985	2980	440
459	20240607	121900	706162435	2980	2980	2980	2980	27
460	20240607	121800	706081975	2980	2980	2980	2980	1
461	20240607	121700	706078995	2975	2975	2975	2975	200
462	20240607	121600	705483995	2975	2975	2975	2975	895
463	20240607	121500	702821370	2975	2975	2975	2975	528
464	20240607	121400	701250570	2975	2975	2975	2975	0
465	20240607	121300	701250570	2975	2975	2975	2975	0
466	20240607	121200	701250570	2975	2975	2975	2975	350
467	20240607	121100	700209320	2975	2970	2975	2970	839
468	20240607	121000	697716500	2970	2980	2980	2970	7284
469	20240607	120900	676048050	2980	2980	2980	2980	1
470	20240607	120800	676045070	2980	2980	2980	2980	284
471	20240607	120700	675198750	2985	2985	2985	2985	35
472	20240607	120600	675094275	2975	2975	2975	2975	322
473	20240607	120500	674136325	2980	2980	2980	2980	0
474	20240607	120400	674136325	2980	2980	2980	2980	1107
475	20240607	120300	670837465	2980	2980	2980	2980	16
476	20240607	120200	670789785	2985	2985	2985	2985	0
477	20240607	120100	670789785	2985	2985	2985	2985	0
478	20240607	120000	670789785	2985	2980	2985	2980	114
479	20240607	115900	670450060	2980	2980	2980	2980	133
480	20240607	115800	670053720	2980	2980	2980	2980	2223
481	20240607	115700	663429180	2985	2985	2985	2985	0
482	20240607	115600	663429180	2985	2985	2985	2985	484
483	20240607	115500	661984440	2980	2980	2980	2980	0
484	20240607	115400	661984440	2980	2980	2980	2980	0
485	20240607	115300	661984440	2980	2980	2980	2980	1
486	20240607	115200	661981460	2980	2980	2980	2980	317
487	20240607	115100	661036800	2985	2985	2985	2985	200
488	20240607	115000	660439800	2985	2985	2985	2985	338
489	20240607	114900	659430870	2980	2980	2980	2980	200
490	20240607	114800	658834870	2975	2975	2975	2975	0
491	20240607	114700	658834870	2975	2985	2985	2975	1146
492	20240607	114600	655419890	2985	2985	2985	2985	1
493	20240607	114500	655416905	2980	2980	2980	2980	1260
494	20240607	114400	651662105	2990	2990	2990	2990	2
495	20240607	114300	651656125	2985	2985	2990	2985	646
496	20240607	114200	649725820	2990	2990	2990	2990	0
497	20240607	114100	649725820	2990	2985	2990	2985	994
498	20240607	114000	646758725	2990	2985	2990	2985	508
499	20240607	113900	645242335	2980	2985	2985	2980	320
500	20240607	113800	644287635	2980	2980	2980	2980	472
501	20240607	113700	642881075	2980	2980	2980	2980	475
502	20240607	113600	641465575	2980	2980	2980	2980	0
503	20240607	113500	641465575	2980	2980	2980	2980	686
504	20240607	113400	639421295	2980	2980	2980	2980	51
505	20240607	113300	639269315	2980	2980	2980	2980	377
506	20240607	113200	638145855	2975	2975	2975	2975	1
507	20240607	113100	638142880	2980	2980	2980	2980	373
508	20240607	113000	637031340	2980	2980	2980	2980	664
509	20240607	112900	635052620	2980	2980	2980	2980	138
510	20240607	112800	634641380	2980	2980	2980	2980	51
511	20240607	112700	634489400	2980	2980	2980	2980	36
512	20240607	112600	634382120	2980	2980	2980	2975	1182
513	20240607	112500	630861840	2975	2975	2975	2975	206
514	20240607	112400	630248990	2975	2975	2975	2970	1105
515	20240607	112300	626961635	2975	2975	2975	2975	5
516	20240607	112200	626946760	2975	2975	2975	2975	1
517	20240607	112100	626943785	2975	2975	2975	2975	6
518	20240607	112000	626925935	2970	2975	2975	2970	1252
519	20240607	111900	623207230	2975	2975	2975	2975	0
520	20240607	111800	623207230	2975	2975	2975	2975	1029
521	20240607	111700	620145955	2970	2970	2970	2970	1443
522	20240607	111600	615860245	2975	2975	2975	2975	0
523	20240607	111500	615860245	2975	2975	2975	2975	2559
524	20240607	111400	608247220	2980	2980	2980	2980	1
525	20240607	111300	608244240	2975	2980	2980	2975	6128
526	20240607	111200	589989515	2980	2980	2980	2980	3
527	20240607	111100	589980575	2980	2985	2985	2980	724
528	20240607	111000	587820935	2985	2985	2985	2985	365
529	20240607	110900	586731410	2985	2985	2985	2985	4
530	20240607	110800	586719470	2980	2980	2980	2980	0
531	20240607	110700	586719470	2980	2980	2980	2980	1
532	20240607	110600	586716490	2985	2985	2985	2985	50
533	20240607	110500	586567240	2985	2985	2985	2985	0
534	20240607	110400	586567240	2985	2985	2985	2985	431
535	20240607	110300	585280705	2985	2985	2985	2985	1
536	20240607	110200	585277720	2980	2980	2980	2980	0
537	20240607	110100	585277720	2980	2980	2980	2980	0
538	20240607	110000	585277720	2980	2980	2980	2980	1070
539	20240607	105900	582089120	2985	2985	2985	2985	566
540	20240607	105800	580399610	2985	2990	2990	2985	338
541	20240607	105700	579390455	2985	2990	2990	2985	100
542	20240607	105600	579091705	2990	2990	2990	2990	0
543	20240607	105500	579091705	2990	2985	2990	2985	768
544	20240607	105400	576798935	2990	2990	2990	2990	100
545	20240607	105300	576499935	2985	2985	2985	2985	202
546	20240607	105200	575896965	2985	2985	2985	2985	1000
547	20240607	105100	572911965	2985	2990	2990	2985	382
548	20240607	105000	571771690	2985	2985	2985	2985	1
549	20240607	104900	571768705	2985	2985	2985	2985	2094
550	20240607	104800	565518115	2985	2985	2985	2985	256
551	20240607	104700	564753955	2990	2990	2990	2990	0
552	20240607	104600	564753955	2990	2990	2990	2990	1
553	20240607	104500	564750965	2985	2990	2990	2985	2151
554	20240607	104400	558327720	2990	2990	2990	2990	347
555	20240607	104300	557290190	2990	2990	2990	2990	830
556	20240607	104200	554808490	2985	2985	2985	2985	1030
557	20240607	104100	551733940	2990	2995	2995	2990	529
558	20240607	104000	550151335	2990	2990	2990	2990	105
559	20240607	103900	549837385	2990	2990	2990	2990	227
560	20240607	103800	549158655	2990	2990	2990	2990	1
561	20240607	103700	549155665	2990	2990	2990	2990	68
562	20240607	103600	548952345	2990	2990	2990	2990	504
563	20240607	103500	547445385	2990	2990	2990	2990	301
564	20240607	103400	546545395	2990	2995	2995	2990	785
565	20240607	103300	544196660	2995	2990	3000	2990	265
566	20240607	103200	543402055	2990	2990	2990	2990	334
567	20240607	103100	542403395	2990	3000	3000	2990	4692
568	20240607	103000	528342115	3005	3005	3005	3005	1004
569	20240607	102900	525325095	3005	3005	3005	3005	310
570	20240607	102800	524393545	3005	2995	3005	2995	4304
571	20240607	102700	511480350	2995	2995	2995	2995	10
572	20240607	102600	511450400	2995	2995	2995	2995	1000
573	20240607	102500	508455400	2995	2990	2995	2990	646
574	20240607	102400	506521080	2990	2990	2990	2990	0
575	20240607	102300	506521080	2990	2990	2990	2990	1901
576	20240607	102200	500837090	2985	2990	2990	2985	121
577	20240607	102100	500475305	2990	2990	2990	2990	219
578	20240607	102000	499820495	2990	2990	2990	2990	10
579	20240607	101900	499790595	2990	2985	2990	2985	205
580	20240607	101800	499178650	2990	2990	2990	2990	2
581	20240607	101700	499172670	2990	2990	2990	2990	0
582	20240607	101600	499172670	2990	2985	2990	2975	17001
583	20240607	101500	448575120	2990	2985	2990	2985	61
584	20240607	101400	448393030	2985	2985	2985	2985	2433
585	20240607	101300	441130525	2985	2985	2985	2980	1458
586	20240607	101200	436778400	2985	2985	2985	2985	210
587	20240607	101100	436151550	2985	2985	2985	2985	355
588	20240607	101000	435091875	2985	2985	2985	2985	154
589	20240607	100900	434632185	2985	2985	2985	2985	10
590	20240607	100800	434602335	2985	2990	2990	2985	2849
591	20240607	100700	426097800	2990	2990	2990	2990	854
592	20240607	100600	423544340	2995	2990	2995	2990	761
593	20240607	100500	421268145	2990	2995	2995	2990	2270
594	20240607	100400	414479810	2995	3000	3000	2995	1031
595	20240607	100300	411391910	3000	3000	3005	3000	1816
596	20240607	100200	405943890	3005	2995	3005	2995	3248
597	20240607	100100	396194580	2995	2995	2995	2995	686
598	20240607	100000	394140010	2995	2995	2995	2995	112
599	20240607	095900	393804570	2995	2995	2995	2995	552
600	20240607	095800	392151330	2995	2995	2995	2995	1169
601	20240607	095700	388650175	2995	2995	2995	2995	180
602	20240607	095600	388111075	2990	2990	2990	2990	1364
603	20240607	095500	384032715	2990	2990	2990	2990	1487
604	20240607	095400	379586585	2990	2985	2990	2985	215
605	20240607	095300	378944025	2990	2990	2990	2990	185
606	20240607	095200	378390875	2985	2990	2990	2985	1104
607	20240607	095100	375094385	2990	2990	2990	2990	0
608	20240607	095000	375094385	2990	2985	2990	2985	1522
609	20240607	094900	370551210	2990	2990	2995	2990	1415
610	20240607	094800	366320350	2990	2990	2995	2990	4150
611	20240607	094700	353911800	2995	2995	2995	2995	226
612	20240607	094600	353234930	2995	2995	2995	2990	3261
613	20240607	094500	343473235	2995	2990	2995	2990	3241
614	20240607	094400	333766690	2995	2990	2995	2990	4267
615	20240607	094300	321007290	2990	2985	2990	2985	465
616	20240607	094200	319618310	2985	2980	2985	2980	746
617	20240607	094100	317392680	2975	2975	2975	2975	1306
618	20240607	094000	313507330	2975	2975	2975	2975	403
619	20240607	093900	312308405	2975	2975	2975	2975	4
620	20240607	093800	312296505	2975	2975	2975	2975	2
621	20240607	093700	312290555	2975	2960	2985	2960	40
622	20240607	093600	312171980	2960	2970	2970	2960	3840
623	20240607	093500	300786080	2975	2970	2975	2970	345
624	20240607	093400	299761205	2970	2975	2975	2970	1394
625	20240607	093300	295620285	2975	2975	2975	2970	2627
626	20240607	093200	287807440	2975	2975	2975	2970	801
627	20240607	093100	285427575	2970	2975	2975	2970	1072
628	20240607	093000	282243375	2970	2975	2975	2970	4129
629	20240607	092900	269959775	2975	2985	2985	2975	857
630	20240607	092800	267406615	2985	2985	2985	2985	100
631	20240607	092700	267108115	2980	2980	2985	2980	1158
632	20240607	092600	263656680	2980	2990	2990	2980	7270
633	20240607	092500	241950555	2990	2985	2990	2985	4430
634	20240607	092400	228723155	2985	2975	2985	2975	1865
635	20240607	092300	223165295	2980	2975	2980	2975	1521
636	20240607	092200	218639235	2980	2980	2980	2980	0
637	20240607	092100	218639235	2980	2975	2980	2970	4089
638	20240607	092000	206488465	2975	2980	2980	2975	5
639	20240607	091900	206473580	2975	2970	2975	2970	1280
640	20240607	091800	202669735	2970	2970	2970	2970	307
641	20240607	091700	201757945	2970	2955	2970	2955	1648
642	20240607	091600	196872910	2955	2955	2955	2955	7
643	20240607	091500	196852225	2965	2960	2965	2955	1101
644	20240607	091400	193593760	2960	2955	2960	2950	1514
645	20240607	091300	189123060	2955	2955	2960	2955	3256
646	20240607	091200	179501140	2955	2955	2960	2955	3234
647	20240607	091100	169944650	2950	2965	2965	2950	21284
648	20240607	091000	106986435	2960	2960	2960	2960	1100
649	20240607	090900	103730435	2960	2965	2965	2960	186
650	20240607	090800	103179850	2960	2960	2965	2960	3362
651	20240607	090700	93228325	2960	2960	2965	2960	2181
652	20240607	090600	86767545	2965	2960	2965	2960	2782
653	20240607	090500	78532805	2965	2955	2965	2955	228
654	20240607	090400	77858275	2955	2955	2955	2955	2616
655	20240607	090300	70127995	2950	2955	2965	2950	1018
656	20240607	090200	67119855	2950	2960	2960	2950	5827
657	20240607	090100	49911695	2955	2980	2980	2955	11933
658	20240607	090000	14510690	2985	2975	2995	2975	4873