KissMeData/004830/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184400	1340531190	7930	7930	7930	7930	6034
3	20240605	184300	1340531190	7930	7930	7930	7930	0
4	20240605	184200	1340531190	7930	7930	7930	7930	0
5	20240605	184100	1340531190	7930	7930	7930	7930	0
6	20240605	184000	1340531190	7930	7930	7930	7930	0
7	20240605	183900	1340531190	7930	7930	7930	7930	0
8	20240605	183800	1340531190	7930	7930	7930	7930	0
9	20240605	183700	1340531190	7930	7930	7930	7930	0
10	20240605	183600	1340531190	7930	7930	7930	7930	0
11	20240605	183500	1340531190	7930	7930	7930	7930	0
12	20240605	183400	1340531190	7930	7930	7930	7930	0
13	20240605	183300	1340531190	7930	7930	7930	7930	0
14	20240605	183200	1340531190	7930	7930	7930	7930	0
15	20240605	183100	1340531190	7930	7930	7930	7930	0
16	20240605	183000	1340531190	7930	7930	7930	7930	0
17	20240605	182900	1340531190	7930	7930	7930	7930	0
18	20240605	182800	1340531190	7930	7930	7930	7930	0
19	20240605	182700	1340531190	7930	7930	7930	7930	0
20	20240605	182600	1340531190	7930	7930	7930	7930	0
21	20240605	182500	1340531190	7930	7930	7930	7930	0
22	20240605	182400	1340531190	7930	7930	7930	7930	0
23	20240605	182300	1340531190	7930	7930	7930	7930	0
24	20240605	182200	1340531190	7930	7930	7930	7930	0
25	20240605	182100	1340531190	7930	7930	7930	7930	0
26	20240605	182000	1340531190	7930	7930	7930	7930	0
27	20240605	181900	1340531190	7930	7930	7930	7930	0
28	20240605	181800	1340531190	7930	7930	7930	7930	0
29	20240605	181700	1340531190	7930	7930	7930	7930	0
30	20240605	181600	1340531190	7930	7930	7930	7930	0
31	20240605	181500	1340531190	7930	7930	7930	7930	0
32	20240605	181400	1340531190	7930	7930	7930	7930	6034
33	20240605	181300	1340531190	7930	7930	7930	7930	0
34	20240605	181200	1340531190	7930	7930	7930	7930	0
35	20240605	181100	1340531190	7930	7930	7930	7930	0
36	20240605	181000	1340531190	7930	7930	7930	7930	0
37	20240605	180900	1340531190	7930	7930	7930	7930	0
38	20240605	180800	1340531190	7930	7930	7930	7930	0
39	20240605	180700	1340531190	7930	7930	7930	7930	0
40	20240605	180600	1340531190	7930	7930	7930	7930	0
41	20240605	180500	1340531190	7930	7930	7930	7930	0
42	20240605	180400	1340531190	7930	7930	7930	7930	0
43	20240605	180300	1340531190	7930	7930	7930	7930	0
44	20240605	180200	1340531190	7930	7930	7930	7930	0
45	20240605	180100	1340531190	7930	7930	7930	7930	0
46	20240605	180000	1340531190	7930	7930	7930	7930	0
47	20240605	175900	1340531190	7930	7930	7930	7930	0
48	20240605	175800	1340531190	7930	7930	7930	7930	0
49	20240605	175700	1340531190	7930	7930	7930	7930	0
50	20240605	175600	1340531190	7930	7930	7930	7930	0
51	20240605	175500	1340531190	7930	7930	7930	7930	0
52	20240605	175400	1340531190	7930	7930	7930	7930	0
53	20240605	175300	1340531190	7930	7930	7930	7930	0
54	20240605	175200	1340531190	7930	7930	7930	7930	0
55	20240605	175100	1340531190	7930	7930	7930	7930	0
56	20240605	175000	1340531190	7930	7930	7930	7930	0
57	20240605	174900	1340531190	7930	7930	7930	7930	0
58	20240605	174800	1340531190	7930	7930	7930	7930	0
59	20240605	174700	1340531190	7930	7930	7930	7930	0
60	20240605	174600	1340531190	7930	7930	7930	7930	0
61	20240605	174500	1340531190	7930	7930	7930	7930	0
62	20240605	174400	1340531190	7930	7930	7930	7930	6034
63	20240605	174300	1340531190	7930	7930	7930	7930	0
64	20240605	174200	1340531190	7930	7930	7930	7930	0
65	20240605	174100	1340531190	7930	7930	7930	7930	0
66	20240605	174000	1340531190	7930	7930	7930	7930	0
67	20240605	173900	1340531190	7930	7930	7930	7930	0
68	20240605	173800	1340531190	7930	7930	7930	7930	0
69	20240605	173700	1340531190	7930	7930	7930	7930	0
70	20240605	173600	1340531190	7930	7930	7930	7930	0
71	20240605	173500	1340531190	7930	7930	7930	7930	0
72	20240605	173400	1340531190	7930	7930	7930	7930	0
73	20240605	173300	1340531190	7930	7930	7930	7930	0
74	20240605	173200	1340531190	7930	7930	7930	7930	0
75	20240605	173100	1340531190	7930	7930	7930	7930	0
76	20240605	173000	1340531190	7930	7930	7930	7930	0
77	20240605	172900	1340531190	7930	7930	7930	7930	0
78	20240605	172800	1340531190	7930	7930	7930	7930	0
79	20240605	172700	1340531190	7930	7930	7930	7930	0
80	20240605	172600	1340531190	7930	7930	7930	7930	0
81	20240605	172500	1340531190	7930	7930	7930	7930	0
82	20240605	172400	1340531190	7930	7930	7930	7930	0
83	20240605	172300	1340531190	7930	7930	7930	7930	0
84	20240605	172200	1340531190	7930	7930	7930	7930	0
85	20240605	172100	1340531190	7930	7930	7930	7930	0
86	20240605	172000	1340531190	7930	7930	7930	7930	0
87	20240605	171900	1340531190	7930	7930	7930	7930	0
88	20240605	171800	1340531190	7930	7930	7930	7930	0
89	20240605	171700	1340531190	7930	7930	7930	7930	0
90	20240605	171600	1340531190	7930	7930	7930	7930	0
91	20240605	171500	1340531190	7930	7930	7930	7930	0
92	20240605	171400	1340531190	7930	7930	7930	7930	6034
93	20240605	171300	1340531190	7930	7930	7930	7930	0
94	20240605	171200	1340531190	7930	7930	7930	7930	0
95	20240605	171100	1340531190	7930	7930	7930	7930	0
96	20240605	171000	1340531190	7930	7930	7930	7930	0
97	20240605	170900	1340531190	7930	7930	7930	7930	0
98	20240605	170800	1340531190	7930	7930	7930	7930	0
99	20240605	170700	1340531190	7930	7930	7930	7930	0
100	20240605	170600	1340531190	7930	7930	7930	7930	0
101	20240605	170500	1340531190	7930	7930	7930	7930	0
102	20240605	170400	1340531190	7930	7930	7930	7930	0
103	20240605	170300	1340531190	7930	7930	7930	7930	0
104	20240605	170200	1340531190	7930	7930	7930	7930	0
105	20240605	170100	1340531190	7930	7930	7930	7930	0
106	20240605	170000	1340531190	7930	7930	7930	7930	0
107	20240605	165900	1340531190	7930	7930	7930	7930	0
108	20240605	165800	1340531190	7930	7930	7930	7930	0
109	20240605	165700	1340531190	7930	7930	7930	7930	0
110	20240605	165600	1340531190	7930	7930	7930	7930	0
111	20240605	165500	1340531190	7930	7930	7930	7930	0
112	20240605	165400	1340531190	7930	7930	7930	7930	0
113	20240605	165300	1340531190	7930	7930	7930	7930	0
114	20240605	165200	1340531190	7930	7930	7930	7930	0
115	20240605	165100	1340531190	7930	7930	7930	7930	0
116	20240605	165000	1340531190	7930	7930	7930	7930	0
117	20240605	164900	1340531190	7930	7930	7930	7930	0
118	20240605	164800	1340531190	7930	7930	7930	7930	0
119	20240605	164700	1340531190	7930	7930	7930	7930	0
120	20240605	164600	1340531190	7930	7930	7930	7930	0
121	20240605	164500	1340531190	7930	7930	7930	7930	0
122	20240605	164400	1340531190	7930	7930	7930	7930	6034
123	20240605	164300	1340531190	7930	7930	7930	7930	0
124	20240605	164200	1340531190	7930	7930	7930	7930	0
125	20240605	164100	1340531190	7930	7930	7930	7930	0
126	20240605	164000	1340531190	7930	7930	7930	7930	0
127	20240605	163900	1340531190	7930	7930	7930	7930	0
128	20240605	163800	1340531190	7930	7930	7930	7930	0
129	20240605	163700	1340531190	7930	7930	7930	7930	0
130	20240605	163600	1340531190	7930	7930	7930	7930	0
131	20240605	163500	1340531190	7930	7930	7930	7930	0
132	20240605	163400	1340531190	7930	7930	7930	7930	0
133	20240605	163300	1340531190	7930	7930	7930	7930	0
134	20240605	163200	1340531190	7930	7930	7930	7930	0
135	20240605	163100	1340531190	7930	7930	7930	7930	0
136	20240605	163000	1340531190	7930	7930	7930	7930	0
137	20240605	162900	1340531190	7930	7930	7930	7930	0
138	20240605	162800	1340531190	7930	7930	7930	7930	0
139	20240605	162700	1340531190	7930	7930	7930	7930	0
140	20240605	162600	1340531190	7930	7930	7930	7930	0
141	20240605	162500	1340531190	7930	7930	7930	7930	0
142	20240605	162400	1340531190	7930	7930	7930	7930	0
143	20240605	162300	1340531190	7930	7930	7930	7930	0
144	20240605	162200	1340531190	7930	7930	7930	7930	0
145	20240605	162100	1340531190	7930	7930	7930	7930	0
146	20240605	162000	1340531190	7930	7930	7930	7930	0
147	20240605	161900	1340531190	7930	7930	7930	7930	0
148	20240605	161800	1340531190	7930	7930	7930	7930	0
149	20240605	161700	1340531190	7930	7930	7930	7930	0
150	20240605	161600	1340531190	7930	7930	7930	7930	0
151	20240605	161500	1340531190	7930	7930	7930	7930	0
152	20240605	161400	1340531190	7930	7930	7930	7930	6034
153	20240605	161300	1340531190	7930	7930	7930	7930	0
154	20240605	161200	1340531190	7930	7930	7930	7930	0
155	20240605	161100	1340531190	7930	7930	7930	7930	0
156	20240605	161000	1340531190	7930	7930	7930	7930	0
157	20240605	160900	1340531190	7930	7930	7930	7930	0
158	20240605	160800	1340531190	7930	7930	7930	7930	0
159	20240605	160700	1340531190	7930	7930	7930	7930	0
160	20240605	160600	1340531190	7930	7930	7930	7930	0
161	20240605	160500	1340531190	7930	7930	7930	7930	0
162	20240605	160400	1340531190	7930	7930	7930	7930	0
163	20240605	160300	1340531190	7930	7930	7930	7930	0
164	20240605	160200	1340531190	7930	7930	7930	7930	0
165	20240605	160100	1340531190	7930	7930	7930	7930	0
166	20240605	160000	1340531190	7930	7930	7930	7930	0
167	20240605	155900	1340531190	7930	7930	7930	7930	0
168	20240605	155800	1340531190	7930	7930	7930	7930	0
169	20240605	155700	1340531190	7930	7930	7930	7930	0
170	20240605	155600	1340531190	7930	7930	7930	7930	0
171	20240605	155500	1340531190	7930	7930	7930	7930	0
172	20240605	155400	1340531190	7930	7930	7930	7930	0
173	20240605	155300	1340531190	7930	7930	7930	7930	0
174	20240605	155200	1340531190	7930	7930	7930	7930	0
175	20240605	155100	1340531190	7930	7930	7930	7930	0
176	20240605	155000	1340531190	7930	7930	7930	7930	0
177	20240605	154900	1340531190	7930	7930	7930	7930	0
178	20240605	154800	1340531190	7930	7930	7930	7930	0
179	20240605	154700	1340531190	7930	7930	7930	7930	0
180	20240605	154600	1340531190	7930	7930	7930	7930	0
181	20240605	154500	1340531190	7930	7930	7930	7930	0
182	20240605	154400	1340531190	7930	7930	7930	7930	6034
183	20240605	154300	1340531190	7930	7930	7930	7930	0
184	20240605	154200	1340531190	7930	7930	7930	7930	0
185	20240605	154100	1340531190	7930	7930	7930	7930	0
186	20240605	154000	1340531190	7930	7930	7930	7930	0
187	20240605	153900	1340531190	7930	7930	7930	7930	0
188	20240605	153800	1340531190	7930	7930	7930	7930	0
189	20240605	153700	1340531190	7930	7930	7930	7930	0
190	20240605	153600	1340531190	7930	7930	7930	7930	0
191	20240605	153500	1340531190	7930	7930	7930	7930	0
192	20240605	153400	1340531190	7930	7930	7930	7930	0
193	20240605	153300	1340531190	7930	7930	7930	7930	0
194	20240605	153200	1340531190	7930	7930	7930	7930	0
195	20240605	153100	1340531190	7930	7930	7930	7930	0
196	20240605	153000	1340531190	7930	7930	7930	7930	6034
197	20240605	152900	1292681570	7990	7990	7990	7990	0
198	20240605	152800	1292681570	7990	7990	7990	7990	0
199	20240605	152700	1292681570	7990	7990	7990	7990	0
200	20240605	152600	1292681570	7990	7990	7990	7990	0
201	20240605	152500	1292681570	7990	7990	7990	7990	0
202	20240605	152400	1292681570	7990	7990	7990	7990	0
203	20240605	152300	1292681570	7990	7990	7990	7990	0
204	20240605	152200	1292681570	7990	7990	7990	7990	0
205	20240605	152100	1292681570	7990	7990	7990	7990	0
206	20240605	152000	1292681570	7990	7990	7990	7990	0
207	20240605	151900	1292681570	7990	7990	7990	7950	1048
208	20240605	151800	1284338260	7960	7970	7990	7960	926
209	20240605	151700	1276965160	7970	7970	7970	7970	30
210	20240605	151600	1276726060	7970	7970	7970	7960	227
211	20240605	151500	1274918040	7970	7960	7970	7960	207
212	20240605	151400	1273270220	7960	7960	7960	7960	962
213	20240605	151300	1265612700	7960	7970	7970	7960	53
214	20240605	151200	1265190420	7970	7970	7970	7970	500
215	20240605	151100	1261205420	7960	7960	7960	7960	566
216	20240605	151000	1256700060	7960	7960	7960	7950	485
217	20240605	150900	1252839990	7950	7960	7960	7950	833
218	20240605	150800	1246210850	7960	7960	7960	7960	12
219	20240605	150700	1246115330	7960	7980	7980	7960	1495
220	20240605	150600	1234200760	7980	7980	7980	7980	40
221	20240605	150500	1233881560	7990	7980	7990	7980	766
222	20240605	150400	1227768870	7980	7980	7980	7980	210
223	20240605	150300	1226093070	7980	7980	7980	7980	50
224	20240605	150200	1225694070	7980	7990	7990	7980	261
225	20240605	150100	1223609180	8000	8000	8000	8000	3
226	20240605	150000	1223585180	8000	8000	8010	8000	100
227	20240605	145900	1222785140	8000	7990	8000	7990	92
228	20240605	145800	1222049440	7990	7990	7990	7990	20
229	20240605	145700	1221889640	7980	7990	7990	7980	560
230	20240605	145600	1217420430	7990	8000	8000	7990	60
231	20240605	145500	1216940730	8010	8010	8010	8010	298
232	20240605	145400	1214553750	8010	8000	8010	8000	71
233	20240605	145300	1213985250	8010	8000	8010	8000	1995
234	20240605	145200	1198025130	8010	8020	8020	8010	40
235	20240605	145100	1197704630	8020	8000	8020	8000	350
236	20240605	145000	1194900930	8000	8010	8010	8000	322
237	20240605	144900	1192324500	8020	8020	8020	8020	91
238	20240605	144800	1191594680	8020	8020	8030	8020	127
239	20240605	144700	1190575920	8030	8000	8030	8000	7951
240	20240605	144600	1126941280	7990	8000	8000	7990	64
241	20240605	144500	1126429720	7990	7980	7990	7970	348
242	20240605	144400	1123652060	7970	7970	7970	7970	0
243	20240605	144300	1123652060	7970	7980	7990	7970	2307
244	20240605	144200	1105221360	7980	7980	7980	7980	170
245	20240605	144100	1103864760	7980	7980	7980	7980	0
246	20240605	144000	1103864760	7980	7980	7980	7980	109
247	20240605	143900	1102994940	7990	7990	8000	7990	656
248	20240605	143800	1097753320	7990	7980	7990	7980	708
249	20240605	143700	1092101470	7980	7980	7980	7980	323
250	20240605	143600	1089523930	7980	7980	7980	7980	292
251	20240605	143500	1087193770	7980	7970	7980	7970	161
252	20240605	143400	1085910590	7970	7970	7970	7970	14
253	20240605	143300	1085799010	7970	7970	7970	7970	20
254	20240605	143200	1085639610	7970	7970	7970	7970	46
255	20240605	143100	1085272990	7980	7980	7980	7980	162
256	20240605	143000	1083980230	7980	7980	7980	7980	200
257	20240605	142900	1082384230	7980	7980	7980	7980	156
258	20240605	142800	1081139350	7980	7980	7990	7980	1277
259	20240605	142700	1070941780	7980	7980	7980	7970	317
260	20240605	142600	1068414890	7980	7970	7980	7970	133
261	20240605	142500	1067353560	7970	7970	7970	7970	55
262	20240605	142400	1066915210	7970	7970	7970	7970	0
263	20240605	142300	1066915210	7970	7970	7970	7970	500
264	20240605	142200	1062930210	7970	7970	7970	7970	2
265	20240605	142100	1062914270	7960	7960	7960	7960	25
266	20240605	142000	1062715270	7960	7960	7960	7960	0
267	20240605	141900	1062715270	7960	7960	7960	7960	0
268	20240605	141800	1062715270	7960	7960	7960	7960	22
269	20240605	141700	1062540150	7960	7960	7960	7960	23
270	20240605	141600	1062357070	7960	7960	7960	7960	0
271	20240605	141500	1062357070	7960	7960	7960	7960	14
272	20240605	141400	1062245630	7940	7940	7940	7940	0
273	20240605	141300	1062245630	7940	7940	7940	7940	0
274	20240605	141200	1062245630	7940	7960	7960	7940	30
275	20240605	141100	1062007230	7970	7970	7970	7970	93
276	20240605	141000	1061266020	7920	7950	7960	7920	7181
277	20240605	140900	1004289130	7950	7950	7950	7950	1
278	20240605	140800	1004281180	7950	7950	7950	7950	23
279	20240605	140700	1004098330	7950	7950	7950	7950	56
280	20240605	140600	1003653130	7940	7950	7950	7940	251
281	20240605	140500	1001660080	7950	7950	7950	7950	1
282	20240605	140400	1001652130	7940	7940	7940	7940	0
283	20240605	140300	1001652130	7940	7940	7940	7940	200
284	20240605	140200	1000064130	7940	7940	7940	7930	343
285	20240605	140100	997340880	7940	7940	7940	7940	2
286	20240605	140000	997325000	7930	7930	7930	7930	150
287	20240605	135900	996135500	7920	7930	7930	7920	323
288	20240605	135800	993577330	7940	7940	7940	7940	61
289	20240605	135700	993092990	7920	7920	7920	7920	0
290	20240605	135600	993092990	7920	7920	7920	7920	50
291	20240605	135500	992696990	7940	7940	7940	7940	0
292	20240605	135400	992696990	7940	7940	7940	7940	0
293	20240605	135300	992696990	7940	7930	7940	7930	650
294	20240605	135200	987537450	7930	7930	7930	7930	63
295	20240605	135100	987037860	7930	7920	7930	7920	102
296	20240605	135000	986230000	7930	7930	7930	7930	0
297	20240605	134900	986230000	7930	7930	7930	7920	553
298	20240605	134800	981849710	7940	7940	7940	7940	5
299	20240605	134700	981810010	7930	7930	7930	7930	306
300	20240605	134600	979383430	7930	7930	7930	7930	4
301	20240605	134500	979351710	7930	7930	7930	7930	10
302	20240605	134400	979272410	7920	7920	7920	7920	20
303	20240605	134300	979114010	7930	7930	7930	7930	30
304	20240605	134200	978876110	7930	7920	7930	7920	210
305	20240605	134100	977210820	7920	7920	7920	7920	207
306	20240605	134000	975571380	7920	7920	7920	7920	1
307	20240605	133900	975563460	7930	7930	7930	7930	0
308	20240605	133800	975563460	7930	7920	7930	7910	768
309	20240605	133700	969487240	7920	7920	7920	7920	179
310	20240605	133600	968069560	7930	7930	7930	7930	94
311	20240605	133500	967324140	7940	7940	7940	7940	0
312	20240605	133400	967324140	7940	7940	7940	7940	5
313	20240605	133300	967284440	7930	7930	7930	7930	0
314	20240605	133200	967284440	7930	7930	7930	7930	200
315	20240605	133100	965698440	7930	7930	7930	7930	1
316	20240605	133000	965690510	7930	7930	7930	7930	106
317	20240605	132900	964849930	7930	7930	7930	7930	16
318	20240605	132800	964723050	7920	7920	7920	7920	55
319	20240605	132700	964287450	7920	7920	7920	7910	595
320	20240605	132600	959580600	7920	7920	7930	7910	527
321	20240605	132500	955406980	7930	7930	7930	7930	1
322	20240605	132400	955399050	7920	7920	7920	7920	7
323	20240605	132300	955343610	7920	7920	7920	7920	1311
324	20240605	132200	944960490	7920	7940	7940	7920	1306
325	20240605	132100	934612160	7940	7940	7940	7940	3
326	20240605	132000	934588340	7930	7930	7930	7930	0
327	20240605	131900	934588340	7930	7940	7940	7930	446
328	20240605	131800	931048100	7950	7950	7950	7950	50
329	20240605	131700	930650600	7950	7950	7950	7950	2
330	20240605	131600	930634700	7940	7940	7940	7940	0
331	20240605	131500	930634700	7940	7940	7940	7940	103
332	20240605	131400	929816880	7940	7950	7950	7940	129
333	20240605	131300	928791350	7950	7940	7950	7940	3
334	20240605	131200	928767520	7930	7930	7930	7930	0
335	20240605	131100	928767520	7930	7940	7940	7930	918
336	20240605	131000	921479100	7940	7930	7940	7930	324
337	20240605	130900	918909770	7930	7930	7930	7920	107
338	20240605	130800	918062260	7930	7930	7930	7930	0
339	20240605	130700	918062260	7930	7930	7930	7930	108
340	20240605	130600	917205820	7930	7930	7930	7930	5
341	20240605	130500	917166170	7920	7930	7930	7920	1167
342	20240605	130400	907911890	7930	7930	7930	7930	1
343	20240605	130300	907903960	7920	7920	7920	7920	2
344	20240605	130200	907888120	7920	7920	7920	7920	0
345	20240605	130100	907888120	7920	7920	7920	7920	0
346	20240605	130000	907888120	7920	7920	7920	7920	100
347	20240605	125900	907096120	7920	7920	7930	7920	838
348	20240605	125800	900459150	7920	7940	7940	7920	2000
349	20240605	125700	884611170	7950	7950	7950	7950	68
350	20240605	125600	884070570	7950	7950	7950	7950	1101
351	20240605	125500	875317620	7940	7940	7940	7940	0
352	20240605	125400	875317620	7940	7940	7940	7940	1
353	20240605	125300	875309680	7940	7940	7940	7940	40
354	20240605	125200	874992080	7930	7930	7930	7930	27
355	20240605	125100	874777970	7930	7930	7930	7930	578
356	20240605	125000	870194430	7930	7930	7930	7930	102
357	20240605	124900	869385570	7930	7930	7930	7930	135
358	20240605	124800	868315020	7930	7940	7940	7930	170
359	20240605	124700	866966720	7940	7940	7940	7940	1
360	20240605	124600	866958780	7920	7950	7950	7920	3134
361	20240605	124500	842117330	7950	7950	7950	7950	120
362	20240605	124400	841163330	7940	7940	7940	7940	3
363	20240605	124300	841139510	7940	7940	7940	7940	10
364	20240605	124200	841060110	7940	7950	7950	7940	159
365	20240605	124100	839796080	7950	7950	7950	7940	1608
366	20240605	124000	827027220	7940	7940	7940	7940	0
367	20240605	123900	827027220	7940	7950	7950	7940	124
368	20240605	123800	826041880	7940	7940	7940	7940	140
369	20240605	123700	824930280	7950	7950	7950	7940	110
370	20240605	123600	824056780	7950	7950	7950	7950	3
371	20240605	123500	824032930	7940	7950	7950	7940	151
372	20240605	123400	822832500	7950	7940	7950	7940	112
373	20240605	123300	821943050	7940	7940	7940	7940	5
374	20240605	123200	821903350	7940	7940	7940	7940	10
375	20240605	123100	821823950	7940	7950	7950	7940	10129
376	20240605	123000	741334320	7950	7960	7960	7950	168
377	20240605	122900	739998590	7960	7960	7960	7960	0
378	20240605	122800	739998590	7960	7960	7960	7960	229
379	20240605	122700	738175750	7960	7950	7960	7950	95
380	20240605	122600	737420250	7960	7960	7960	7960	98
381	20240605	122500	736640170	7960	7960	7960	7960	2
382	20240605	122400	736624250	7960	7960	7960	7960	43
383	20240605	122300	736281970	7960	7960	7960	7950	2125
384	20240605	122200	719386310	7960	7960	7960	7960	111
385	20240605	122100	718502750	7960	7960	7960	7960	36
386	20240605	122000	718216190	7960	7960	7960	7960	27
387	20240605	121900	718001270	7960	7960	7960	7960	100
388	20240605	121800	717205270	7960	7960	7960	7960	346
389	20240605	121700	714451110	7960	7960	7960	7960	62
390	20240605	121600	713957590	7960	7960	7960	7960	68
391	20240605	121500	713416310	7960	7960	7960	7960	44
392	20240605	121400	713066070	7960	7960	7960	7960	398
393	20240605	121300	709897990	7950	7960	7960	7950	136
394	20240605	121200	708816630	7960	7960	7960	7960	0
395	20240605	121100	708816630	7960	7960	7960	7960	73
396	20240605	121000	708235550	7960	7970	7970	7960	8
397	20240605	120900	708171840	7960	7960	7960	7960	0
398	20240605	120800	708171840	7960	7960	7960	7960	401
399	20240605	120700	704979880	7960	7960	7960	7950	1092
400	20240605	120600	696289320	7960	7960	7960	7960	254
401	20240605	120500	694267480	7960	7960	7960	7960	1059
402	20240605	120400	685837840	7960	7960	7960	7960	51
403	20240605	120300	685431880	7960	7970	7970	7950	4575
404	20240605	120200	649008000	7980	7970	7980	7970	44
405	20240605	120100	648656890	7980	7980	7980	7980	50
406	20240605	120000	648257890	7980	7980	7990	7980	1577
407	20240605	115900	635672950	7990	7980	7990	7980	171
408	20240605	115800	634306670	7980	7980	7980	7980	380
409	20240605	115700	631274270	7970	7970	7970	7970	0
410	20240605	115600	631274270	7970	7970	7970	7970	0
411	20240605	115500	631274270	7970	7970	7970	7970	51
412	20240605	115400	630867800	7970	7970	7970	7970	0
413	20240605	115300	630867800	7970	7970	7970	7970	506
414	20240605	115200	626834980	7970	7990	7990	7970	288
415	20240605	115100	624539600	7990	7970	7990	7970	235
416	20240605	115000	622666250	7970	7970	7970	7970	38
417	20240605	114900	622363390	7970	7960	7970	7960	91
418	20240605	114800	621639020	7960	7970	7970	7960	621
419	20240605	114700	616695850	7970	7970	7970	7970	140
420	20240605	114600	615580050	7970	7960	7970	7960	40
421	20240605	114500	615261260	7960	7960	7960	7960	0
422	20240605	114400	615261260	7960	7960	7960	7960	100
423	20240605	114300	614465260	7960	7960	7960	7960	1
424	20240605	114200	614457300	7960	7970	7970	7960	21
425	20240605	114100	614289940	7950	7970	7970	7950	222
426	20240605	114000	612524440	7960	7950	7960	7950	95
427	20240605	113900	611769170	7970	7960	7970	7960	196
428	20240605	113800	610207090	7950	7950	7950	7950	0
429	20240605	113700	610207090	7950	7950	7950	7950	1490
430	20240605	113600	598361590	7960	7960	7960	7960	1000
431	20240605	113500	590401590	7960	7960	7960	7960	1
432	20240605	113400	590393630	7960	7950	7960	7950	90
433	20240605	113300	589677630	7950	7960	7960	7950	1497
434	20240605	113200	577763010	7970	7970	7970	7970	619
435	20240605	113100	572829580	7970	7970	7970	7970	569
436	20240605	113000	568294650	7990	7990	7990	7990	0
437	20240605	112900	568294650	7990	7990	7990	7990	15
438	20240605	112800	568174800	7990	7990	7990	7990	10
439	20240605	112700	568094900	7990	7980	7990	7980	2168
440	20240605	112600	550772900	7980	7990	7990	7980	530
441	20240605	112500	546543200	7990	7990	7990	7990	0
442	20240605	112400	546543200	7990	7990	7990	7990	1218
443	20240605	112300	536811380	7990	7990	7990	7990	10
444	20240605	112200	536731480	7970	7970	7970	7970	423
445	20240605	112100	533360170	7970	7970	7970	7970	577
446	20240605	112000	528761480	7990	7990	7990	7990	263
447	20240605	111900	526660110	7990	7980	7990	7980	50
448	20240605	111800	526260660	7980	7980	7980	7980	637
449	20240605	111700	521177400	7980	7970	7980	7970	11
450	20240605	111600	521089720	7970	7970	7970	7970	348
451	20240605	111500	518316160	7960	7960	7960	7960	551
452	20240605	111400	513930200	7960	7960	7960	7960	0
453	20240605	111300	513930200	7960	7970	7970	7960	140
454	20240605	111200	512814500	7970	7960	7970	7960	991
455	20240605	111100	504926040	7960	7960	7960	7960	201
456	20240605	111000	503326080	7960	7950	7960	7950	253
457	20240605	110900	501312580	7960	7960	7960	7960	1
458	20240605	110800	501304620	7960	7960	7960	7960	25
459	20240605	110700	501105620	7950	7960	7960	7950	154
460	20240605	110600	499881300	7960	7970	7970	7960	2052
461	20240605	110500	483547180	7970	7970	7970	7970	0
462	20240605	110400	483547180	7970	7970	7970	7970	90
463	20240605	110300	482829880	7970	7970	7970	7970	0
464	20240605	110200	482829880	7970	7970	7970	7970	303
465	20240605	110100	480414970	7970	7970	7970	7970	0
466	20240605	110000	480414970	7970	7970	7970	7970	50
467	20240605	105900	480016470	7960	7960	7960	7960	601
468	20240605	105800	475232510	7970	7970	7970	7970	0
469	20240605	105700	475232510	7970	7970	7970	7970	55
470	20240605	105600	474794160	7960	7970	7970	7960	403
471	20240605	105500	471585550	7980	7980	7980	7980	6
472	20240605	105400	471537670	7980	7980	7980	7980	2
473	20240605	105300	471521710	7970	7970	7970	7970	548
474	20240605	105200	467154150	7970	7970	7970	7970	110
475	20240605	105100	466277450	7970	7960	7970	7960	326
476	20240605	105000	463681980	7960	7960	7960	7960	170
477	20240605	104900	462328780	7960	7970	7970	7960	792
478	20240605	104800	456023360	7970	7970	7970	7970	6
479	20240605	104700	455975540	7970	7970	7970	7970	1
480	20240605	104600	455967570	7960	7960	7960	7960	0
481	20240605	104500	455967570	7960	7960	7960	7960	5
482	20240605	104400	455927770	7960	7960	7960	7960	0
483	20240605	104300	455927770	7960	7960	7960	7960	50
484	20240605	104200	455529770	7980	7980	7980	7980	1
485	20240605	104100	455521790	7960	7960	7960	7960	6
486	20240605	104000	455474030	7960	7970	7980	7960	891
487	20240605	103900	448377570	7980	7980	7980	7980	550
488	20240605	103800	443988570	7980	7980	7980	7980	6
489	20240605	103700	443940690	7980	7980	7980	7980	56
490	20240605	103600	443493810	7980	7980	7980	7980	0
491	20240605	103500	443493810	7980	7980	7980	7980	600
492	20240605	103400	438705810	7980	7980	7980	7970	475
493	20240605	103300	434916010	7980	7980	7980	7980	2
494	20240605	103200	434900050	7970	7970	7970	7970	928
495	20240605	103100	427503890	7970	7950	7970	7950	108
496	20240605	103000	426645250	7950	7960	7960	7950	1978
497	20240605	102900	410912730	7960	7960	7960	7960	288
498	20240605	102800	408620250	7960	7960	7960	7960	112
499	20240605	102700	407728730	7960	7960	7960	7960	50
500	20240605	102600	407330730	7960	7960	7960	7960	171
501	20240605	102500	405969570	7960	7960	7960	7960	401
502	20240605	102400	402777610	7960	7960	7960	7960	197
503	20240605	102300	401209490	7960	7960	7960	7960	0
504	20240605	102200	401209490	7960	7950	7960	7950	458
505	20240605	102100	397568370	7960	7950	7960	7950	51
506	20240605	102000	397162810	7950	7950	7950	7940	142
507	20240605	101900	396034700	7950	7960	7960	7950	497
508	20240605	101800	392082930	7960	7970	7970	7960	1356
509	20240605	101700	381289110	7970	7980	7980	7970	398
510	20240605	101600	378117030	7980	7980	7980	7970	120
511	20240605	101500	377159530	7970	7970	7970	7970	0
512	20240605	101400	377159530	7970	7970	7970	7970	117
513	20240605	101300	376227040	7970	7960	7970	7960	157
514	20240605	101200	374977170	7960	7960	7960	7960	13
515	20240605	101100	374873690	7950	7950	7950	7950	50
516	20240605	101000	374476190	7950	7950	7960	7950	750
517	20240605	100900	368513090	7960	7950	7960	7950	339
518	20240605	100800	365814680	7940	7940	7940	7940	0
519	20240605	100700	365814680	7940	7950	7960	7940	2688
520	20240605	100600	344440070	7960	7970	7970	7960	198
521	20240605	100500	342863790	7950	7960	7970	7950	280
522	20240605	100400	340637250	7960	7960	7960	7950	533
523	20240605	100300	336396250	7960	7960	7970	7960	210
524	20240605	100200	334724640	7960	7960	7960	7960	51
525	20240605	100100	334318680	7960	7960	7960	7960	300
526	20240605	100000	331930680	7950	7950	7950	7950	200
527	20240605	095900	330340680	7950	7960	7960	7950	799
528	20240605	095800	323981090	7960	7960	7960	7960	0
529	20240605	095700	323981090	7960	7960	7960	7960	190
530	20240605	095600	322468690	7960	7960	7970	7950	195
531	20240605	095500	320916460	7980	7980	7980	7980	26
532	20240605	095400	320708980	7950	7950	7950	7950	0
533	20240605	095300	320708980	7950	7980	7980	7950	38
534	20240605	095200	320406790	7950	7960	7960	7950	441
535	20240605	095100	316900790	7960	7960	7960	7960	765
536	20240605	095000	310811390	7960	7980	7980	7960	511
537	20240605	094900	306737900	7990	7980	8000	7980	603
538	20240605	094800	301921660	7980	7960	7980	7960	35
539	20240605	094700	301643040	7960	7960	7960	7950	1090
540	20240605	094600	292966660	7960	7960	7960	7960	0
541	20240605	094500	292966660	7960	7960	7960	7950	1798
542	20240605	094400	278662390	7960	7960	7960	7950	367
543	20240605	094300	275742070	7960	7960	7960	7950	37
544	20240605	094200	275447850	7960	7960	7960	7960	1
545	20240605	094100	275439890	7960	7950	7960	7950	103
546	20240605	094000	274620180	7960	7940	7960	7940	383
547	20240605	093900	271579040	7940	7960	7960	7940	1065
548	20240605	093800	263112450	7960	7960	7960	7960	120
549	20240605	093700	262157250	7970	7980	7980	7970	765
550	20240605	093600	256060150	7980	7980	7980	7970	229
551	20240605	093500	254233440	7980	7980	7980	7980	205
552	20240605	093400	252597540	7980	7970	7980	7960	366
553	20240605	093300	249681860	7970	7970	7970	7970	291
554	20240605	093200	247362590	7980	7960	7980	7960	86
555	20240605	093100	246676820	7960	7940	7960	7940	1062
556	20240605	093000	238232720	7940	7940	7940	7940	1579
557	20240605	092900	225695460	7940	7950	7950	7940	259
558	20240605	092800	223637870	7940	7940	7950	7940	331
559	20240605	092700	221008480	7940	7940	7950	7940	469
560	20240605	092600	217284550	7940	7950	7950	7940	364
561	20240605	092500	214393250	7950	7950	7950	7940	947
562	20240605	092400	206873640	7950	7960	7960	7940	2388
563	20240605	092300	187893680	7960	7980	7980	7960	644
564	20240605	092200	182766080	7960	7990	7990	7960	24
565	20240605	092100	182574710	8000	7990	8000	7970	432
566	20240605	092000	179125820	7990	7980	8000	7980	1064
567	20240605	091900	170621250	7980	7970	7980	7970	350
568	20240605	091800	167831730	7970	7970	7970	7970	118
569	20240605	091700	166891270	7970	7970	7970	7970	314
570	20240605	091600	164388690	7970	7950	7970	7950	227
571	20240605	091500	162583640	7950	7950	7950	7950	587
572	20240605	091400	157916990	7950	7950	7960	7950	352
573	20240605	091300	155117380	7950	7950	7950	7940	882
574	20240605	091200	148106360	7950	7970	7980	7940	6238
575	20240605	091100	98506660	7970	7990	7990	7970	1384
576	20240605	091000	87472520	7990	7980	7990	7970	709
577	20240605	090900	81809740	7990	7990	7990	7980	736
578	20240605	090800	75932970	7990	7980	7990	7980	472
579	20240605	090700	72163600	7980	7990	8000	7980	695
580	20240605	090600	66608950	7990	7980	7990	7980	583
581	20240605	090500	61956110	8000	8000	8000	8000	318
582	20240605	090400	59412110	7970	7970	7970	7970	295
583	20240605	090300	57060960	8000	8000	8000	7970	1806
584	20240605	090200	42651820	8000	8000	8000	8000	314
585	20240605	090100	40139820	8000	7990	8030	7990	480
586	20240605	090000	36289680	7990	7950	8000	7950	4564