KissMeData/044340/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192800	3395438890	9360	9360	9360	9360	2857
3	20240624	192700	3395438890	9360	9360	9360	9360	0
4	20240624	192600	3395438890	9360	9360	9360	9360	0
5	20240624	192500	3395438890	9360	9360	9360	9360	0
6	20240624	192400	3395438890	9360	9360	9360	9360	0
7	20240624	192300	3395438890	9360	9360	9360	9360	0
8	20240624	192200	3395438890	9360	9360	9360	9360	0
9	20240624	192100	3395438890	9360	9360	9360	9360	0
10	20240624	192000	3395438890	9360	9360	9360	9360	0
11	20240624	191900	3395438890	9360	9360	9360	9360	0
12	20240624	191800	3395438890	9360	9360	9360	9360	0
13	20240624	191700	3395438890	9360	9360	9360	9360	0
14	20240624	191600	3395438890	9360	9360	9360	9360	0
15	20240624	191500	3395438890	9360	9360	9360	9360	0
16	20240624	191400	3395438890	9360	9360	9360	9360	0
17	20240624	191300	3395438890	9360	9360	9360	9360	0
18	20240624	191200	3395438890	9360	9360	9360	9360	0
19	20240624	191100	3395438890	9360	9360	9360	9360	0
20	20240624	191000	3395438890	9360	9360	9360	9360	0
21	20240624	190900	3395438890	9360	9360	9360	9360	0
22	20240624	190800	3395438890	9360	9360	9360	9360	0
23	20240624	190700	3395438890	9360	9360	9360	9360	0
24	20240624	190600	3395438890	9360	9360	9360	9360	0
25	20240624	190500	3395438890	9360	9360	9360	9360	0
26	20240624	190400	3395438890	9360	9360	9360	9360	0
27	20240624	190300	3395438890	9360	9360	9360	9360	0
28	20240624	190200	3395438890	9360	9360	9360	9360	0
29	20240624	190100	3395438890	9360	9360	9360	9360	0
30	20240624	190000	3395438890	9360	9360	9360	9360	0
31	20240624	185900	3395438890	9360	9360	9360	9360	0
32	20240624	185800	3395438890	9360	9360	9360	9360	2857
33	20240624	185700	3395438890	9360	9360	9360	9360	0
34	20240624	185600	3395438890	9360	9360	9360	9360	0
35	20240624	185500	3395438890	9360	9360	9360	9360	0
36	20240624	185400	3395438890	9360	9360	9360	9360	0
37	20240624	185300	3395438890	9360	9360	9360	9360	0
38	20240624	185200	3395438890	9360	9360	9360	9360	0
39	20240624	185100	3395438890	9360	9360	9360	9360	0
40	20240624	185000	3395438890	9360	9360	9360	9360	0
41	20240624	184900	3395438890	9360	9360	9360	9360	0
42	20240624	184800	3395438890	9360	9360	9360	9360	0
43	20240624	184700	3395438890	9360	9360	9360	9360	0
44	20240624	184600	3395438890	9360	9360	9360	9360	0
45	20240624	184500	3395438890	9360	9360	9360	9360	0
46	20240624	184400	3395438890	9360	9360	9360	9360	0
47	20240624	184300	3395438890	9360	9360	9360	9360	0
48	20240624	184200	3395438890	9360	9360	9360	9360	0
49	20240624	184100	3395438890	9360	9360	9360	9360	0
50	20240624	184000	3395438890	9360	9360	9360	9360	0
51	20240624	183900	3395438890	9360	9360	9360	9360	0
52	20240624	183800	3395438890	9360	9360	9360	9360	0
53	20240624	183700	3395438890	9360	9360	9360	9360	0
54	20240624	183600	3395438890	9360	9360	9360	9360	0
55	20240624	183500	3395438890	9360	9360	9360	9360	0
56	20240624	183400	3395438890	9360	9360	9360	9360	0
57	20240624	183300	3395438890	9360	9360	9360	9360	0
58	20240624	183200	3395438890	9360	9360	9360	9360	0
59	20240624	183100	3395438890	9360	9360	9360	9360	0
60	20240624	183000	3395438890	9360	9360	9360	9360	0
61	20240624	182900	3395438890	9360	9360	9360	9360	0
62	20240624	182800	3395438890	9360	9360	9360	9360	2857
63	20240624	182700	3395438890	9360	9360	9360	9360	0
64	20240624	182600	3395438890	9360	9360	9360	9360	0
65	20240624	182500	3395438890	9360	9360	9360	9360	0
66	20240624	182400	3395438890	9360	9360	9360	9360	0
67	20240624	182300	3395438890	9360	9360	9360	9360	0
68	20240624	182200	3395438890	9360	9360	9360	9360	0
69	20240624	182100	3395438890	9360	9360	9360	9360	0
70	20240624	182000	3395438890	9360	9360	9360	9360	0
71	20240624	181900	3395438890	9360	9360	9360	9360	0
72	20240624	181800	3395438890	9360	9360	9360	9360	0
73	20240624	181700	3395438890	9360	9360	9360	9360	0
74	20240624	181600	3395438890	9360	9360	9360	9360	0
75	20240624	181500	3395438890	9360	9360	9360	9360	0
76	20240624	181400	3395438890	9360	9360	9360	9360	0
77	20240624	181300	3395438890	9360	9360	9360	9360	0
78	20240624	181200	3395438890	9360	9360	9360	9360	0
79	20240624	181100	3395438890	9360	9360	9360	9360	0
80	20240624	181000	3395438890	9360	9360	9360	9360	0
81	20240624	180900	3395438890	9360	9360	9360	9360	0
82	20240624	180800	3395438890	9360	9360	9360	9360	0
83	20240624	180700	3395438890	9360	9360	9360	9360	0
84	20240624	180600	3395438890	9360	9360	9360	9360	0
85	20240624	180500	3395438890	9360	9360	9360	9360	0
86	20240624	180400	3395438890	9360	9360	9360	9360	0
87	20240624	180300	3395438890	9360	9360	9360	9360	0
88	20240624	180200	3395438890	9360	9360	9360	9360	0
89	20240624	180100	3395438890	9360	9360	9360	9360	0
90	20240624	180000	3395438890	9360	9360	9360	9360	0
91	20240624	175900	3395438890	9360	9360	9360	9360	0
92	20240624	175800	3395438890	9360	9360	9360	9360	2857
93	20240624	175700	3395438890	9360	9360	9360	9360	0
94	20240624	175600	3395438890	9360	9360	9360	9360	0
95	20240624	175500	3395438890	9360	9360	9360	9360	0
96	20240624	175400	3395438890	9360	9360	9360	9360	0
97	20240624	175300	3395438890	9360	9360	9360	9360	0
98	20240624	175200	3395438890	9360	9360	9360	9360	0
99	20240624	175100	3395438890	9360	9360	9360	9360	0
100	20240624	175000	3395438890	9360	9360	9360	9360	0
101	20240624	174900	3395438890	9360	9360	9360	9360	0
102	20240624	174800	3395438890	9360	9360	9360	9360	0
103	20240624	174700	3395438890	9360	9360	9360	9360	0
104	20240624	174600	3395438890	9360	9360	9360	9360	0
105	20240624	174500	3395438890	9360	9360	9360	9360	0
106	20240624	174400	3395438890	9360	9360	9360	9360	0
107	20240624	174300	3395438890	9360	9360	9360	9360	0
108	20240624	174200	3395438890	9360	9360	9360	9360	0
109	20240624	174100	3395438890	9360	9360	9360	9360	0
110	20240624	174000	3395438890	9360	9360	9360	9360	0
111	20240624	173900	3395438890	9360	9360	9360	9360	0
112	20240624	173800	3395438890	9360	9360	9360	9360	0
113	20240624	173700	3395438890	9360	9360	9360	9360	0
114	20240624	173600	3395438890	9360	9360	9360	9360	0
115	20240624	173500	3395438890	9360	9360	9360	9360	0
116	20240624	173400	3395438890	9360	9360	9360	9360	0
117	20240624	173300	3395438890	9360	9360	9360	9360	0
118	20240624	173200	3395438890	9360	9360	9360	9360	0
119	20240624	173100	3395438890	9360	9360	9360	9360	0
120	20240624	173000	3395438890	9360	9360	9360	9360	0
121	20240624	172900	3395438890	9360	9360	9360	9360	0
122	20240624	172800	3395438890	9360	9360	9360	9360	2857
123	20240624	172700	3395438890	9360	9360	9360	9360	0
124	20240624	172600	3395438890	9360	9360	9360	9360	0
125	20240624	172500	3395438890	9360	9360	9360	9360	0
126	20240624	172400	3395438890	9360	9360	9360	9360	0
127	20240624	172300	3395438890	9360	9360	9360	9360	0
128	20240624	172200	3395438890	9360	9360	9360	9360	0
129	20240624	172100	3395438890	9360	9360	9360	9360	0
130	20240624	172000	3395438890	9360	9360	9360	9360	0
131	20240624	171900	3395438890	9360	9360	9360	9360	0
132	20240624	171800	3395438890	9360	9360	9360	9360	0
133	20240624	171700	3395438890	9360	9360	9360	9360	0
134	20240624	171600	3395438890	9360	9360	9360	9360	0
135	20240624	171500	3395438890	9360	9360	9360	9360	0
136	20240624	171400	3395438890	9360	9360	9360	9360	0
137	20240624	171300	3395438890	9360	9360	9360	9360	0
138	20240624	171200	3395438890	9360	9360	9360	9360	0
139	20240624	171100	3395438890	9360	9360	9360	9360	0
140	20240624	171000	3395438890	9360	9360	9360	9360	0
141	20240624	170900	3395438890	9360	9360	9360	9360	0
142	20240624	170800	3395438890	9360	9360	9360	9360	0
143	20240624	170700	3395438890	9360	9360	9360	9360	0
144	20240624	170600	3395438890	9360	9360	9360	9360	0
145	20240624	170500	3395438890	9360	9360	9360	9360	0
146	20240624	170400	3395438890	9360	9360	9360	9360	0
147	20240624	170300	3395438890	9360	9360	9360	9360	0
148	20240624	170200	3395438890	9360	9360	9360	9360	0
149	20240624	170100	3395438890	9360	9360	9360	9360	0
150	20240624	170000	3395438890	9360	9360	9360	9360	0
151	20240624	165900	3395438890	9360	9360	9360	9360	0
152	20240624	165800	3395438890	9360	9360	9360	9360	2857
153	20240624	165700	3395438890	9360	9360	9360	9360	0
154	20240624	165600	3395438890	9360	9360	9360	9360	0
155	20240624	165500	3395438890	9360	9360	9360	9360	0
156	20240624	165400	3395438890	9360	9360	9360	9360	0
157	20240624	165300	3395438890	9360	9360	9360	9360	0
158	20240624	165200	3395438890	9360	9360	9360	9360	0
159	20240624	165100	3395438890	9360	9360	9360	9360	0
160	20240624	165000	3395438890	9360	9360	9360	9360	0
161	20240624	164900	3395438890	9360	9360	9360	9360	0
162	20240624	164800	3395438890	9360	9360	9360	9360	0
163	20240624	164700	3395438890	9360	9360	9360	9360	0
164	20240624	164600	3395438890	9360	9360	9360	9360	0
165	20240624	164500	3395438890	9360	9360	9360	9360	0
166	20240624	164400	3395438890	9360	9360	9360	9360	0
167	20240624	164300	3395438890	9360	9360	9360	9360	0
168	20240624	164200	3395438890	9360	9360	9360	9360	0
169	20240624	164100	3395438890	9360	9360	9360	9360	0
170	20240624	164000	3395438890	9360	9360	9360	9360	0
171	20240624	163900	3395438890	9360	9360	9360	9360	0
172	20240624	163800	3395438890	9360	9360	9360	9360	0
173	20240624	163700	3395438890	9360	9360	9360	9360	0
174	20240624	163600	3395438890	9360	9360	9360	9360	0
175	20240624	163500	3395438890	9360	9360	9360	9360	0
176	20240624	163400	3395438890	9360	9360	9360	9360	0
177	20240624	163300	3395438890	9360	9360	9360	9360	0
178	20240624	163200	3395438890	9360	9360	9360	9360	0
179	20240624	163100	3395438890	9360	9360	9360	9360	0
180	20240624	163000	3395438890	9360	9360	9360	9360	0
181	20240624	162900	3395438890	9360	9360	9360	9360	0
182	20240624	162800	3395438890	9360	9360	9360	9360	2857
183	20240624	162700	3395438890	9360	9360	9360	9360	0
184	20240624	162600	3395438890	9360	9360	9360	9360	0
185	20240624	162500	3395438890	9360	9360	9360	9360	0
186	20240624	162400	3395438890	9360	9360	9360	9360	0
187	20240624	162300	3395438890	9360	9360	9360	9360	0
188	20240624	162200	3395438890	9360	9360	9360	9360	0
189	20240624	162100	3395438890	9360	9360	9360	9360	0
190	20240624	162000	3395438890	9360	9360	9360	9360	0
191	20240624	161900	3395438890	9360	9360	9360	9360	0
192	20240624	161800	3395438890	9360	9360	9360	9360	0
193	20240624	161700	3395438890	9360	9360	9360	9360	0
194	20240624	161600	3395438890	9360	9360	9360	9360	0
195	20240624	161500	3395438890	9360	9360	9360	9360	0
196	20240624	161400	3395438890	9360	9360	9360	9360	0
197	20240624	161300	3395438890	9360	9360	9360	9360	0
198	20240624	161200	3395438890	9360	9360	9360	9360	0
199	20240624	161100	3395438890	9360	9360	9360	9360	0
200	20240624	161000	3395438890	9360	9360	9360	9360	0
201	20240624	160900	3395438890	9360	9360	9360	9360	0
202	20240624	160800	3395438890	9360	9360	9360	9360	0
203	20240624	160700	3395438890	9360	9360	9360	9360	0
204	20240624	160600	3395438890	9360	9360	9360	9360	0
205	20240624	160500	3395438890	9360	9360	9360	9360	0
206	20240624	160400	3395438890	9360	9360	9360	9360	0
207	20240624	160300	3395438890	9360	9360	9360	9360	0
208	20240624	160200	3395438890	9360	9360	9360	9360	0
209	20240624	160100	3395438890	9360	9360	9360	9360	0
210	20240624	160000	3395438890	9360	9360	9360	9360	0
211	20240624	155900	3395438890	9360	9360	9360	9360	0
212	20240624	155800	3395438890	9360	9360	9360	9360	2857
213	20240624	155700	3395438890	9360	9360	9360	9360	0
214	20240624	155600	3395438890	9360	9360	9360	9360	0
215	20240624	155500	3395438890	9360	9360	9360	9360	0
216	20240624	155400	3395438890	9360	9360	9360	9360	0
217	20240624	155300	3395438890	9360	9360	9360	9360	0
218	20240624	155200	3395438890	9360	9360	9360	9360	0
219	20240624	155100	3395438890	9360	9360	9360	9360	0
220	20240624	155000	3395438890	9360	9360	9360	9360	0
221	20240624	154900	3395438890	9360	9360	9360	9360	0
222	20240624	154800	3395438890	9360	9360	9360	9360	0
223	20240624	154700	3395438890	9360	9360	9360	9360	0
224	20240624	154600	3395438890	9360	9360	9360	9360	0
225	20240624	154500	3395438890	9360	9360	9360	9360	0
226	20240624	154400	3395438890	9360	9360	9360	9360	0
227	20240624	154300	3395438890	9360	9360	9360	9360	0
228	20240624	154200	3395438890	9360	9360	9360	9360	0
229	20240624	154100	3395438890	9360	9360	9360	9360	0
230	20240624	154000	3395438890	9360	9360	9360	9360	0
231	20240624	153900	3395438890	9360	9360	9360	9360	0
232	20240624	153800	3395438890	9360	9360	9360	9360	0
233	20240624	153700	3395438890	9360	9360	9360	9360	0
234	20240624	153600	3395438890	9360	9360	9360	9360	0
235	20240624	153500	3395438890	9360	9360	9360	9360	0
236	20240624	153400	3395438890	9360	9360	9360	9360	0
237	20240624	153300	3395438890	9360	9360	9360	9360	0
238	20240624	153200	3395438890	9360	9360	9360	9360	0
239	20240624	153100	3395438890	9360	9360	9360	9360	0
240	20240624	153000	3395438890	9360	9360	9360	9360	2857
241	20240624	152900	3368697370	9400	9400	9400	9400	0
242	20240624	152800	3368697370	9400	9400	9400	9400	0
243	20240624	152700	3368697370	9400	9400	9400	9400	0
244	20240624	152600	3368697370	9400	9400	9400	9400	0
245	20240624	152500	3368697370	9400	9400	9400	9400	0
246	20240624	152400	3368697370	9400	9400	9400	9400	0
247	20240624	152300	3368697370	9400	9400	9400	9400	0
248	20240624	152200	3368697370	9400	9400	9400	9400	0
249	20240624	152100	3368697370	9400	9400	9400	9400	0
250	20240624	152000	3368697370	9400	9400	9400	9400	0
251	20240624	151900	3368697370	9400	9390	9430	9360	550
252	20240624	151800	3363517390	9360	9370	9370	9360	220
253	20240624	151700	3361457720	9370	9360	9370	9360	575
254	20240624	151600	3356071010	9360	9360	9370	9360	523
255	20240624	151500	3351175530	9360	9370	9370	9360	463
256	20240624	151400	3346839590	9370	9360	9370	9360	113
257	20240624	151300	3345781780	9360	9370	9370	9360	527
258	20240624	151200	3340845710	9370	9380	9380	9370	2203
259	20240624	151100	3320191100	9380	9390	9390	9380	1050
260	20240624	151000	3310339620	9390	9390	9390	9390	55
261	20240624	150900	3309823170	9400	9400	9400	9400	0
262	20240624	150800	3309823170	9400	9390	9400	9390	33
263	20240624	150700	3309513190	9390	9400	9400	9390	55
264	20240624	150600	3308996690	9390	9390	9390	9390	0
265	20240624	150500	3308996690	9390	9390	9390	9390	60
266	20240624	150400	3308433290	9400	9400	9400	9400	108
267	20240624	150300	3307418090	9390	9400	9400	9390	299
268	20240624	150200	3304608990	9380	9380	9380	9380	1
269	20240624	150100	3304599610	9390	9390	9390	9390	62
270	20240624	150000	3304017430	9380	9380	9400	9380	11
271	20240624	145900	3303914070	9380	9390	9390	9380	531
272	20240624	145800	3298931530	9390	9390	9390	9390	0
273	20240624	145700	3298931530	9390	9390	9390	9390	1
274	20240624	145600	3298922140	9390	9390	9390	9390	0
275	20240624	145500	3298922140	9390	9390	9390	9390	3
276	20240624	145400	3298893970	9410	9410	9410	9410	2
277	20240624	145300	3298875150	9410	9410	9410	9410	15
278	20240624	145200	3298734000	9410	9390	9410	9390	16
279	20240624	145100	3298583560	9410	9400	9410	9400	101
280	20240624	145000	3297633650	9370	9370	9370	9370	0
281	20240624	144900	3297633650	9370	9410	9410	9370	7799
282	20240624	144800	3224484970	9410	9410	9410	9410	82
283	20240624	144700	3223713350	9400	9400	9400	9400	129
284	20240624	144600	3222500750	9390	9390	9390	9390	0
285	20240624	144500	3222500750	9390	9400	9400	9390	45
286	20240624	144400	3222078180	9400	9400	9400	9400	199
287	20240624	144300	3220207580	9400	9390	9400	9380	280
288	20240624	144200	3217576450	9380	9390	9390	9380	45
289	20240624	144100	3217153920	9400	9390	9400	9390	14
290	20240624	144000	3217022450	9370	9370	9370	9370	4
291	20240624	143900	3216984970	9370	9370	9370	9370	106
292	20240624	143800	3215991750	9370	9370	9370	9370	82
293	20240624	143700	3215223410	9360	9370	9370	9360	9
294	20240624	143600	3215139120	9350	9360	9360	9350	109
295	20240624	143500	3214119920	9350	9350	9350	9350	21
296	20240624	143400	3213923570	9360	9380	9380	9360	749
297	20240624	143300	3206907120	9380	9380	9380	9380	31
298	20240624	143200	3206616340	9390	9390	9390	9390	15
299	20240624	143100	3206475490	9390	9400	9400	9390	300
300	20240624	143000	3203658430	9400	9400	9400	9400	17
301	20240624	142900	3203498630	9400	9400	9400	9400	16
302	20240624	142800	3203348230	9400	9400	9400	9400	153
303	20240624	142700	3201910030	9400	9390	9400	9390	13
304	20240624	142600	3201787850	9390	9420	9420	9390	390
305	20240624	142500	3198118980	9410	9420	9420	9410	48
306	20240624	142400	3197666840	9420	9440	9440	9420	273
307	20240624	142300	3195094960	9440	9440	9440	9440	22
308	20240624	142200	3194887280	9420	9440	9450	9420	96
309	20240624	142100	3193982560	9440	9440	9440	9400	26
310	20240624	142000	3193737640	9400	9400	9400	9400	303
311	20240624	141900	3190889440	9400	9400	9400	9400	236
312	20240624	141800	3188671040	9400	9460	9460	9400	2252
313	20240624	141700	3167469730	9460	9460	9460	9460	11
314	20240624	141600	3167365670	9450	9460	9460	9450	61
315	20240624	141500	3166789030	9460	9450	9460	9450	31
316	20240624	141400	3166496030	9440	9440	9440	9440	24
317	20240624	141300	3166269470	9440	9450	9450	9430	257
318	20240624	141200	3163843730	9450	9460	9460	9440	25
319	20240624	141100	3163607430	9460	9460	9460	9440	2006
320	20240624	141000	3144666710	9460	9470	9470	9460	278
321	20240624	140900	3142036540	9470	9480	9500	9470	210
322	20240624	140800	3140047680	9480	9510	9510	9480	285
323	20240624	140700	3137341020	9510	9540	9540	9510	51
324	20240624	140600	3136855390	9520	9540	9540	9520	914
325	20240624	140500	3128147920	9540	9540	9540	9540	138
326	20240624	140400	3126831400	9540	9530	9550	9530	1708
327	20240624	140300	3110539410	9520	9510	9530	9510	1204
328	20240624	140200	3099075910	9520	9500	9520	9500	901
329	20240624	140100	3090513130	9500	9480	9500	9480	99
330	20240624	140000	3089573660	9480	9480	9480	9480	277
331	20240624	135900	3086947700	9480	9480	9480	9480	1
332	20240624	135800	3086938220	9480	9480	9480	9480	2
333	20240624	135700	3086919260	9470	9500	9500	9470	86
334	20240624	135600	3086102920	9500	9490	9500	9490	120
335	20240624	135500	3084963560	9490	9490	9490	9490	863
336	20240624	135400	3076773690	9470	9440	9470	9440	352
337	20240624	135300	3073449250	9460	9460	9460	9460	0
338	20240624	135200	3073449250	9460	9440	9460	9440	509
339	20240624	135100	3068637310	9440	9450	9450	9440	452
340	20240624	135000	3064370320	9440	9450	9450	9440	74
341	20240624	134900	3063671750	9450	9440	9460	9440	239
342	20240624	134800	3061413340	9410	9410	9410	9410	0
343	20240624	134700	3061413340	9410	9420	9420	9410	695
344	20240624	134600	3054867230	9430	9430	9430	9430	104
345	20240624	134500	3053886510	9430	9430	9450	9430	24
346	20240624	134400	3053659990	9420	9420	9420	9420	10
347	20240624	134300	3053565790	9450	9440	9450	9440	2
348	20240624	134200	3053546900	9420	9430	9430	9420	24
349	20240624	134100	3053320730	9420	9420	9420	9420	0
350	20240624	134000	3053320730	9420	9420	9420	9420	6
351	20240624	133900	3053264210	9420	9440	9460	9420	83
352	20240624	133800	3052482120	9460	9410	9460	9410	30
353	20240624	133700	3052199390	9410	9410	9410	9410	1
354	20240624	133600	3052189980	9420	9420	9420	9420	31
355	20240624	133500	3051897960	9430	9430	9430	9430	20
356	20240624	133400	3051709360	9460	9460	9460	9460	0
357	20240624	133300	3051709360	9460	9460	9460	9460	0
358	20240624	133200	3051709360	9460	9460	9460	9430	1010
359	20240624	133100	3042163180	9470	9470	9470	9470	71
360	20240624	133000	3041490810	9470	9470	9470	9470	30
361	20240624	132900	3041206710	9470	9470	9490	9470	92
362	20240624	132800	3040335450	9490	9470	9490	9470	691
363	20240624	132700	3033783040	9500	9430	9500	9430	905
364	20240624	132600	3025209750	9420	9420	9420	9420	0
365	20240624	132500	3025209750	9420	9430	9430	9420	255
366	20240624	132400	3022807620	9420	9430	9430	9420	4
367	20240624	132300	3022769930	9430	9420	9430	9420	6
368	20240624	132200	3022713400	9430	9430	9430	9430	120
369	20240624	132100	3021581800	9430	9440	9440	9430	2
370	20240624	132000	3021562930	9430	9430	9430	9430	0
371	20240624	131900	3021562930	9430	9430	9430	9430	0
372	20240624	131800	3021562930	9430	9430	9430	9430	1
373	20240624	131700	3021553500	9440	9450	9460	9440	852
374	20240624	131600	3013510040	9450	9450	9450	9440	583
375	20240624	131500	3008005450	9450	9440	9450	9440	69
376	20240624	131400	3007353700	9410	9410	9410	9410	0
377	20240624	131300	3007353700	9410	9410	9410	9410	90
378	20240624	131200	3006506800	9410	9410	9410	9410	70
379	20240624	131100	3005848100	9410	9410	9410	9410	0
380	20240624	131000	3005848100	9410	9410	9410	9410	1
381	20240624	130900	3005838690	9410	9410	9410	9390	32
382	20240624	130800	3005537970	9430	9430	9440	9410	112
383	20240624	130700	3004481740	9440	9410	9440	9410	117
384	20240624	130600	3003377290	9390	9430	9450	9390	127
385	20240624	130500	3002179970	9420	9380	9420	9380	3775
386	20240624	130400	2966683340	9380	9380	9380	9370	85
387	20240624	130300	2965886190	9370	9370	9370	9370	1
388	20240624	130200	2965876820	9370	9370	9370	9370	88
389	20240624	130100	2965052260	9370	9380	9380	9370	138
390	20240624	130000	2963759160	9380	9370	9380	9370	323
391	20240624	125900	2960729720	9370	9370	9370	9370	0
392	20240624	125800	2960729720	9370	9370	9370	9370	54
393	20240624	125700	2960223740	9380	9380	9380	9380	0
394	20240624	125600	2960223740	9380	9370	9380	9370	49
395	20240624	125500	2959764220	9370	9370	9370	9370	166
396	20240624	125400	2958208800	9360	9360	9360	9360	42
397	20240624	125300	2957815680	9350	9350	9350	9350	0
398	20240624	125200	2957815680	9350	9350	9350	9350	81
399	20240624	125100	2957058330	9350	9350	9350	9350	100
400	20240624	125000	2956123330	9350	9360	9370	9350	52
401	20240624	124900	2955637100	9350	9340	9350	9340	239
402	20240624	124800	2953402460	9350	9350	9350	9350	134
403	20240624	124700	2952149560	9380	9380	9380	9370	5
404	20240624	124600	2952102670	9370	9370	9370	9370	8
405	20240624	124500	2952027710	9350	9370	9370	9350	102
406	20240624	124400	2951073990	9370	9370	9370	9370	532
407	20240624	124300	2946089150	9370	9370	9370	9370	25
408	20240624	124200	2945854900	9370	9350	9370	9350	109
409	20240624	124100	2944834570	9350	9370	9380	9350	566
410	20240624	124000	2939539900	9360	9370	9370	9360	53
411	20240624	123900	2939043800	9360	9360	9360	9360	2
412	20240624	123800	2939025080	9390	9380	9390	9380	134
413	20240624	123700	2937768150	9370	9370	9370	9370	242
414	20240624	123600	2935500610	9370	9370	9370	9370	9
415	20240624	123500	2935416280	9380	9380	9380	9380	1
416	20240624	123400	2935406900	9380	9380	9380	9380	10
417	20240624	123300	2935313100	9370	9350	9370	9340	1661
418	20240624	123200	2919783730	9350	9350	9370	9350	300
419	20240624	123100	2916975730	9350	9350	9350	9350	250
420	20240624	123000	2914638230	9370	9360	9370	9360	150
421	20240624	122900	2913233790	9360	9370	9370	9360	109
422	20240624	122800	2912213250	9370	9370	9370	9370	662
423	20240624	122700	2906010310	9370	9380	9380	9370	236
424	20240624	122600	2903798230	9380	9380	9380	9380	8
425	20240624	122500	2903723190	9370	9370	9370	9370	61
426	20240624	122400	2903151620	9380	9380	9380	9380	0
427	20240624	122300	2903151620	9380	9380	9380	9380	0
428	20240624	122200	2903151620	9380	9380	9380	9380	57
429	20240624	122100	2902616960	9370	9370	9370	9370	273
430	20240624	122000	2900058950	9370	9370	9370	9370	112
431	20240624	121900	2899009510	9370	9390	9390	9370	402
432	20240624	121800	2895240340	9420	9390	9420	9390	14
433	20240624	121700	2895108500	9390	9390	9390	9390	100
434	20240624	121600	2894169500	9390	9390	9390	9390	148
435	20240624	121500	2892779780	9370	9370	9380	9370	114
436	20240624	121400	2891711510	9370	9380	9410	9370	420
437	20240624	121300	2887775050	9380	9380	9380	9380	156
438	20240624	121200	2886311770	9380	9380	9380	9380	401
439	20240624	121100	2882550390	9380	9380	9380	9380	387
440	20240624	121000	2878920330	9380	9450	9450	9380	5371
441	20240624	120900	2828375730	9450	9460	9460	9450	615
442	20240624	120800	2822558710	9460	9470	9470	9460	29
443	20240624	120700	2822284090	9490	9490	9490	9490	1
444	20240624	120600	2822274600	9490	9490	9490	9490	24
445	20240624	120500	2822046840	9490	9490	9490	9490	6
446	20240624	120400	2821989900	9490	9470	9490	9470	35
447	20240624	120300	2821658430	9470	9480	9480	9470	61
448	20240624	120200	2821080710	9480	9490	9490	9480	138
449	20240624	120100	2819771100	9480	9490	9490	9480	220
450	20240624	120000	2817684970	9510	9490	9520	9480	333
451	20240624	115900	2814524630	9490	9520	9520	9490	195
452	20240624	115800	2812671300	9530	9520	9530	9510	125
453	20240624	115700	2811482290	9520	9510	9520	9510	85
454	20240624	115600	2810673920	9530	9530	9530	9530	461
455	20240624	115500	2806280590	9530	9500	9530	9500	321
456	20240624	115400	2803221490	9530	9530	9530	9530	219
457	20240624	115300	2801134420	9530	9500	9530	9500	33
458	20240624	115200	2800820200	9500	9520	9520	9500	731
459	20240624	115100	2793869460	9540	9530	9540	9530	235
460	20240624	115000	2791629790	9540	9540	9550	9530	123
461	20240624	114900	2790456530	9540	9530	9550	9530	97
462	20240624	114800	2789531710	9530	9530	9530	9530	143
463	20240624	114700	2788168920	9540	9540	9550	9540	3866
464	20240624	114600	2751280520	9540	9550	9560	9540	1370
465	20240624	114500	2738197180	9550	9560	9570	9550	326
466	20240624	114400	2735081780	9570	9560	9570	9550	1612
467	20240624	114300	2719668730	9560	9550	9560	9550	377
468	20240624	114200	2716066330	9560	9550	9560	9540	1082
469	20240624	114100	2705739370	9550	9540	9550	9540	721
470	20240624	114000	2698859260	9540	9530	9540	9530	16
471	20240624	113900	2698706670	9530	9530	9530	9530	62
472	20240624	113800	2698115810	9520	9530	9530	9520	53
473	20240624	113700	2697610730	9530	9530	9540	9530	521
474	20240624	113600	2692645590	9530	9530	9540	9530	88
475	20240624	113500	2691806940	9530	9540	9540	9520	700
476	20240624	113400	2685130190	9540	9530	9560	9530	1050
477	20240624	113300	2675106080	9540	9540	9540	9480	13
478	20240624	113200	2674982300	9480	9500	9540	9470	208
479	20240624	113100	2673003840	9470	9470	9470	9470	102
480	20240624	113000	2672037900	9470	9470	9470	9470	5
481	20240624	112900	2671990550	9470	9500	9500	9450	503
482	20240624	112800	2667227350	9500	9510	9510	9470	1063
483	20240624	112700	2657137000	9510	9530	9530	9510	315
484	20240624	112600	2654139630	9530	9530	9530	9530	151
485	20240624	112500	2652700600	9540	9540	9550	9540	115
486	20240624	112400	2651603490	9550	9540	9550	9540	1153
487	20240624	112300	2640599550	9550	9550	9550	9550	402
488	20240624	112200	2636760450	9550	9540	9550	9540	297
489	20240624	112100	2633925700	9550	9540	9550	9540	63
490	20240624	112000	2633324240	9540	9540	9550	9540	683
491	20240624	111900	2626806150	9540	9550	9550	9540	560
492	20240624	111800	2621458850	9550	9510	9550	9510	608
493	20240624	111700	2615668950	9530	9520	9530	9510	409
494	20240624	111600	2611775510	9520	9530	9530	9520	335
495	20240624	111500	2608585630	9530	9530	9540	9520	70
496	20240624	111400	2607918530	9530	9580	9580	9530	1449
497	20240624	111300	2594090290	9580	9540	9600	9540	1034
498	20240624	111200	2584192790	9540	9540	9550	9530	811
499	20240624	111100	2576453700	9540	9530	9540	9500	1274
500	20240624	111000	2564306250	9530	9480	9530	9470	2009
501	20240624	110900	2545257150	9470	9530	9530	9470	224
502	20240624	110800	2543133820	9550	9510	9550	9450	1161
503	20240624	110700	2532129830	9510	9560	9560	9510	2324
504	20240624	110600	2509981070	9580	9560	9580	9560	432
505	20240624	110500	2505851120	9560	9560	9560	9530	1739
506	20240624	110400	2489257270	9560	9610	9620	9560	3853
507	20240624	110300	2452336500	9610	9630	9640	9610	2270
508	20240624	110200	2430492790	9630	9580	9630	9580	3358
509	20240624	110100	2398267810	9600	9620	9640	9580	1821
510	20240624	110000	2380747650	9620	9580	9620	9570	6127
511	20240624	105900	2321963580	9580	9530	9600	9530	10802
512	20240624	105800	2218614390	9540	9430	9540	9430	7402
513	20240624	105700	2148387750	9430	9410	9430	9400	1099
514	20240624	105600	2138027300	9410	9360	9410	9350	72
515	20240624	105500	2137353360	9360	9390	9390	9360	678
516	20240624	105400	2131000300	9400	9430	9430	9400	42
517	20240624	105300	2130604990	9430	9470	9470	9430	956
518	20240624	105200	2121571920	9450	9490	9490	9450	1950
519	20240624	105100	2103096450	9500	9480	9500	9470	1195
520	20240624	105000	2091767800	9500	9490	9500	9480	618
521	20240624	104900	2085906080	9460	9480	9490	9440	562
522	20240624	104800	2080574490	9480	9430	9480	9430	928
523	20240624	104700	2071808000	9430	9400	9430	9400	577
524	20240624	104600	2066378880	9410	9400	9410	9400	854
525	20240624	104500	2058349370	9390	9370	9390	9370	1183
526	20240624	104400	2047261370	9370	9360	9370	9360	10
527	20240624	104300	2047167740	9360	9380	9380	9360	117
528	20240624	104200	2046070620	9380	9360	9380	9360	276
529	20240624	104100	2043483010	9360	9330	9360	9330	13
530	20240624	104000	2043361670	9320	9320	9320	9320	18
531	20240624	103900	2043193910	9310	9320	9330	9300	702
532	20240624	103800	2036659220	9320	9330	9330	9310	208
533	20240624	103700	2034720770	9350	9330	9360	9330	396
534	20240624	103600	2031025240	9330	9360	9370	9330	294
535	20240624	103500	2028277730	9380	9380	9380	9380	4
536	20240624	103400	2028240210	9380	9360	9380	9360	146
537	20240624	103300	2026872210	9360	9340	9360	9340	380
538	20240624	103200	2023317430	9340	9340	9360	9340	568
539	20240624	103100	2018004640	9330	9350	9360	9280	5462
540	20240624	103000	1967143270	9340	9380	9380	9340	2945
541	20240624	102900	1939572260	9380	9390	9390	9380	512
542	20240624	102800	1934764670	9400	9410	9410	9400	895
543	20240624	102700	1926351100	9400	9430	9430	9400	1845
544	20240624	102600	1908994030	9440	9430	9440	9430	235
545	20240624	102500	1906775710	9430	9440	9440	9430	12
546	20240624	102400	1906662520	9440	9490	9490	9440	1505
547	20240624	102300	1892405490	9480	9450	9480	9450	435
548	20240624	102200	1888289220	9490	9450	9490	9450	221
549	20240624	102100	1886198870	9450	9430	9450	9420	689
550	20240624	102000	1879699450	9420	9430	9430	9420	417
551	20240624	101900	1875767750	9430	9450	9450	9430	392
552	20240624	101800	1872069750	9450	9440	9450	9440	66
553	20240624	101700	1871446060	9430	9450	9460	9430	616
554	20240624	101600	1865621970	9450	9440	9450	9410	643
555	20240624	101500	1859558670	9440	9470	9490	9440	950
556	20240624	101400	1850565290	9470	9430	9490	9420	356
557	20240624	101300	1847196810	9430	9430	9430	9430	103
558	20240624	101200	1846225520	9430	9410	9440	9410	443
559	20240624	101100	1842054300	9420	9420	9420	9420	243
560	20240624	101000	1839765240	9420	9430	9430	9420	497
561	20240624	100900	1835082430	9430	9450	9450	9430	123
562	20240624	100800	1833921380	9450	9460	9470	9450	1342
563	20240624	100700	1821238390	9450	9460	9470	9450	420
564	20240624	100600	1817265100	9460	9480	9480	9460	240
565	20240624	100500	1814990140	9480	9490	9490	9460	337
566	20240624	100400	1811798260	9480	9420	9490	9420	2101
567	20240624	100300	1791956390	9420	9410	9440	9410	2628
568	20240624	100200	1767199620	9420	9450	9450	9420	747
569	20240624	100100	1760152280	9450	9530	9530	9450	4605
570	20240624	100000	1716397820	9530	9520	9550	9520	363
571	20240624	095900	1712938630	9520	9540	9550	9520	2049
572	20240624	095800	1693407410	9540	9530	9550	9530	881
573	20240624	095700	1685007630	9530	9590	9610	9510	4175
574	20240624	095600	1645162390	9610	9530	9610	9530	4443
575	20240624	095500	1602589230	9520	9580	9580	9520	4355
576	20240624	095400	1561041090	9560	9590	9600	9560	1668
577	20240624	095300	1545071170	9590	9590	9620	9560	1958
578	20240624	095200	1526303710	9590	9570	9630	9560	5583
579	20240624	095100	1472644910	9560	9570	9610	9500	2461
580	20240624	095000	1449120600	9570	9620	9690	9540	8309
581	20240624	094900	1368997900	9610	9490	9610	9420	6522
582	20240624	094800	1306891630	9500	9510	9530	9480	2504
583	20240624	094700	1283116940	9530	9550	9560	9500	1264
584	20240624	094600	1271057430	9570	9530	9620	9450	7621
585	20240624	094500	1198250400	9530	9380	9530	9380	6049
586	20240624	094400	1140925130	9380	9430	9430	9360	2746
587	20240624	094300	1115120000	9460	9460	9460	9420	6119
588	20240624	094200	1057314170	9460	9470	9470	9450	1213
589	20240624	094100	1045839560	9450	9390	9460	9380	2729
590	20240624	094000	1020131570	9390	9560	9560	9390	7279
591	20240624	093900	951330350	9550	9520	9700	9520	20225
592	20240624	093800	756959030	9530	9500	9580	9490	11207
593	20240624	093700	650079630	9490	9450	9560	9320	14808
594	20240624	093600	509482560	9450	9350	9450	9340	12729
595	20240624	093500	389874180	9350	9370	9370	9330	638
596	20240624	093400	383905770	9370	9390	9390	9350	4814
597	20240624	093300	338829390	9390	9280	9400	9280	6973
598	20240624	093200	273714770	9280	9270	9280	9270	152
599	20240624	093100	272305720	9270	9260	9270	9250	2553
600	20240624	093000	248683360	9260	9250	9260	9250	80
601	20240624	092900	247943310	9250	9270	9270	9250	1007
602	20240624	092800	238614720	9270	9270	9300	9270	983
603	20240624	092700	229479980	9300	9300	9310	9280	1102
604	20240624	092600	219238440	9300	9310	9320	9300	2297
605	20240624	092500	197875210	9320	9310	9320	9310	2024
606	20240624	092400	179030940	9300	9310	9310	9290	1024
607	20240624	092300	169502700	9310	9290	9320	9290	1712
608	20240624	092200	153567130	9290	9250	9320	9250	4256
609	20240624	092100	114032390	9250	9240	9260	9240	595
610	20240624	092000	108528300	9230	9270	9270	9230	128
611	20240624	091900	107344170	9280	9210	9290	9210	2534
612	20240624	091800	83924150	9200	9170	9200	9150	1440
613	20240624	091700	70698810	9190	9160	9210	9150	1150
614	20240624	091600	60132170	9160	9150	9160	9150	302
615	20240624	091500	57366960	9140	9130	9150	9130	603
616	20240624	091400	51851470	9110	9100	9140	9100	553
617	20240624	091300	46808550	9100	9100	9100	9100	22
618	20240624	091200	46608350	9100	9090	9100	9090	147
619	20240624	091100	45270990	9090	9090	9110	9090	64
620	20240624	091000	44689210	9120	9120	9120	9120	0
621	20240624	090900	44689210	9120	9080	9120	9080	2067
622	20240624	090800	25886330	9070	9070	9070	9070	551
623	20240624	090700	20888760	9060	9060	9060	9060	4
624	20240624	090600	20852520	9060	9060	9060	9060	200
625	20240624	090500	19040520	9060	9060	9070	9060	310
626	20240624	090400	16230920	9020	9030	9030	9020	400
627	20240624	090300	12621890	9030	9030	9030	9030	183
628	20240624	090200	10969400	9030	9030	9030	9030	210
629	20240624	090100	9073100	9030	9060	9060	9030	270
630	20240624	090000	6630700	9060	9100	9100	9060	729