KissMeData/123420/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202000	5427527380	9030	9030	9030	9030	1575
3	20240626	201900	5427527380	9030	9030	9030	9030	0
4	20240626	201800	5427527380	9030	9030	9030	9030	0
5	20240626	201700	5427527380	9030	9030	9030	9030	0
6	20240626	201600	5427527380	9030	9030	9030	9030	0
7	20240626	201500	5427527380	9030	9030	9030	9030	0
8	20240626	201400	5427527380	9030	9030	9030	9030	0
9	20240626	201300	5427527380	9030	9030	9030	9030	0
10	20240626	201200	5427527380	9030	9030	9030	9030	0
11	20240626	201100	5427527380	9030	9030	9030	9030	0
12	20240626	201000	5427527380	9030	9030	9030	9030	0
13	20240626	200900	5427527380	9030	9030	9030	9030	0
14	20240626	200800	5427527380	9030	9030	9030	9030	0
15	20240626	200700	5427527380	9030	9030	9030	9030	0
16	20240626	200600	5427527380	9030	9030	9030	9030	0
17	20240626	200500	5427527380	9030	9030	9030	9030	0
18	20240626	200400	5427527380	9030	9030	9030	9030	0
19	20240626	200300	5427527380	9030	9030	9030	9030	0
20	20240626	200200	5427527380	9030	9030	9030	9030	0
21	20240626	200100	5427527380	9030	9030	9030	9030	0
22	20240626	200000	5427527380	9030	9030	9030	9030	0
23	20240626	195900	5427527380	9030	9030	9030	9030	0
24	20240626	195800	5427527380	9030	9030	9030	9030	0
25	20240626	195700	5427527380	9030	9030	9030	9030	0
26	20240626	195600	5427527380	9030	9030	9030	9030	0
27	20240626	195500	5427527380	9030	9030	9030	9030	0
28	20240626	195400	5427527380	9030	9030	9030	9030	0
29	20240626	195300	5427527380	9030	9030	9030	9030	0
30	20240626	195200	5427527380	9030	9030	9030	9030	0
31	20240626	195100	5427527380	9030	9030	9030	9030	0
32	20240626	195000	5427527380	9030	9030	9030	9030	1575
33	20240626	194900	5427527380	9030	9030	9030	9030	0
34	20240626	194800	5427527380	9030	9030	9030	9030	0
35	20240626	194700	5427527380	9030	9030	9030	9030	0
36	20240626	194600	5427527380	9030	9030	9030	9030	0
37	20240626	194500	5427527380	9030	9030	9030	9030	0
38	20240626	194400	5427527380	9030	9030	9030	9030	0
39	20240626	194300	5427527380	9030	9030	9030	9030	0
40	20240626	194200	5427527380	9030	9030	9030	9030	0
41	20240626	194100	5427527380	9030	9030	9030	9030	0
42	20240626	194000	5427527380	9030	9030	9030	9030	0
43	20240626	193900	5427527380	9030	9030	9030	9030	0
44	20240626	193800	5427527380	9030	9030	9030	9030	0
45	20240626	193700	5427527380	9030	9030	9030	9030	0
46	20240626	193600	5427527380	9030	9030	9030	9030	0
47	20240626	193500	5427527380	9030	9030	9030	9030	0
48	20240626	193400	5427527380	9030	9030	9030	9030	0
49	20240626	193300	5427527380	9030	9030	9030	9030	0
50	20240626	193200	5427527380	9030	9030	9030	9030	0
51	20240626	193100	5427527380	9030	9030	9030	9030	0
52	20240626	193000	5427527380	9030	9030	9030	9030	0
53	20240626	192900	5427527380	9030	9030	9030	9030	0
54	20240626	192800	5427527380	9030	9030	9030	9030	0
55	20240626	192700	5427527380	9030	9030	9030	9030	0
56	20240626	192600	5427527380	9030	9030	9030	9030	0
57	20240626	192500	5427527380	9030	9030	9030	9030	0
58	20240626	192400	5427527380	9030	9030	9030	9030	0
59	20240626	192300	5427527380	9030	9030	9030	9030	0
60	20240626	192200	5427527380	9030	9030	9030	9030	0
61	20240626	192100	5427527380	9030	9030	9030	9030	0
62	20240626	192000	5427527380	9030	9030	9030	9030	1575
63	20240626	191900	5427527380	9030	9030	9030	9030	0
64	20240626	191800	5427527380	9030	9030	9030	9030	0
65	20240626	191700	5427527380	9030	9030	9030	9030	0
66	20240626	191600	5427527380	9030	9030	9030	9030	0
67	20240626	191500	5427527380	9030	9030	9030	9030	0
68	20240626	191400	5427527380	9030	9030	9030	9030	0
69	20240626	191300	5427527380	9030	9030	9030	9030	0
70	20240626	191200	5427527380	9030	9030	9030	9030	0
71	20240626	191100	5427527380	9030	9030	9030	9030	0
72	20240626	191000	5427527380	9030	9030	9030	9030	0
73	20240626	190900	5427527380	9030	9030	9030	9030	0
74	20240626	190800	5427527380	9030	9030	9030	9030	0
75	20240626	190700	5427527380	9030	9030	9030	9030	0
76	20240626	190600	5427527380	9030	9030	9030	9030	0
77	20240626	190500	5427527380	9030	9030	9030	9030	0
78	20240626	190400	5427527380	9030	9030	9030	9030	0
79	20240626	190300	5427527380	9030	9030	9030	9030	0
80	20240626	190200	5427527380	9030	9030	9030	9030	0
81	20240626	190100	5427527380	9030	9030	9030	9030	0
82	20240626	190000	5427527380	9030	9030	9030	9030	0
83	20240626	185900	5427527380	9030	9030	9030	9030	0
84	20240626	185800	5427527380	9030	9030	9030	9030	0
85	20240626	185700	5427527380	9030	9030	9030	9030	0
86	20240626	185600	5427527380	9030	9030	9030	9030	0
87	20240626	185500	5427527380	9030	9030	9030	9030	0
88	20240626	185400	5427527380	9030	9030	9030	9030	0
89	20240626	185300	5427527380	9030	9030	9030	9030	0
90	20240626	185200	5427527380	9030	9030	9030	9030	0
91	20240626	185100	5427527380	9030	9030	9030	9030	0
92	20240626	185000	5427527380	9030	9030	9030	9030	1575
93	20240626	184900	5427527380	9030	9030	9030	9030	0
94	20240626	184800	5427527380	9030	9030	9030	9030	0
95	20240626	184700	5427527380	9030	9030	9030	9030	0
96	20240626	184600	5427527380	9030	9030	9030	9030	0
97	20240626	184500	5427527380	9030	9030	9030	9030	0
98	20240626	184400	5427527380	9030	9030	9030	9030	0
99	20240626	184300	5427527380	9030	9030	9030	9030	0
100	20240626	184200	5427527380	9030	9030	9030	9030	0
101	20240626	184100	5427527380	9030	9030	9030	9030	0
102	20240626	184000	5427527380	9030	9030	9030	9030	0
103	20240626	183900	5427527380	9030	9030	9030	9030	0
104	20240626	183800	5427527380	9030	9030	9030	9030	0
105	20240626	183700	5427527380	9030	9030	9030	9030	0
106	20240626	183600	5427527380	9030	9030	9030	9030	0
107	20240626	183500	5427527380	9030	9030	9030	9030	0
108	20240626	183400	5427527380	9030	9030	9030	9030	0
109	20240626	183300	5427527380	9030	9030	9030	9030	0
110	20240626	183200	5427527380	9030	9030	9030	9030	0
111	20240626	183100	5427527380	9030	9030	9030	9030	0
112	20240626	183000	5427527380	9030	9030	9030	9030	0
113	20240626	182900	5427527380	9030	9030	9030	9030	0
114	20240626	182800	5427527380	9030	9030	9030	9030	0
115	20240626	182700	5427527380	9030	9030	9030	9030	0
116	20240626	182600	5427527380	9030	9030	9030	9030	0
117	20240626	182500	5427527380	9030	9030	9030	9030	0
118	20240626	182400	5427527380	9030	9030	9030	9030	0
119	20240626	182300	5427527380	9030	9030	9030	9030	0
120	20240626	182200	5427527380	9030	9030	9030	9030	0
121	20240626	182100	5427527380	9030	9030	9030	9030	0
122	20240626	182000	5427527380	9030	9030	9030	9030	1575
123	20240626	181900	5427527380	9030	9030	9030	9030	0
124	20240626	181800	5427527380	9030	9030	9030	9030	0
125	20240626	181700	5427527380	9030	9030	9030	9030	0
126	20240626	181600	5427527380	9030	9030	9030	9030	0
127	20240626	181500	5427527380	9030	9030	9030	9030	0
128	20240626	181400	5427527380	9030	9030	9030	9030	0
129	20240626	181300	5427527380	9030	9030	9030	9030	0
130	20240626	181200	5427527380	9030	9030	9030	9030	0
131	20240626	181100	5427527380	9030	9030	9030	9030	0
132	20240626	181000	5427527380	9030	9030	9030	9030	0
133	20240626	180900	5427527380	9030	9030	9030	9030	0
134	20240626	180800	5427527380	9030	9030	9030	9030	0
135	20240626	180700	5427527380	9030	9030	9030	9030	0
136	20240626	180600	5427527380	9030	9030	9030	9030	0
137	20240626	180500	5427527380	9030	9030	9030	9030	0
138	20240626	180400	5427527380	9030	9030	9030	9030	0
139	20240626	180300	5427527380	9030	9030	9030	9030	0
140	20240626	180200	5427527380	9030	9030	9030	9030	0
141	20240626	180100	5427527380	9030	9030	9030	9030	0
142	20240626	180000	5427527380	9030	9030	9030	9030	0
143	20240626	175900	5427527380	9030	9030	9030	9030	0
144	20240626	175800	5427527380	9030	9030	9030	9030	0
145	20240626	175700	5427527380	9030	9030	9030	9030	0
146	20240626	175600	5427527380	9030	9030	9030	9030	0
147	20240626	175500	5427527380	9030	9030	9030	9030	0
148	20240626	175400	5427527380	9030	9030	9030	9030	0
149	20240626	175300	5427527380	9030	9030	9030	9030	0
150	20240626	175200	5427527380	9030	9030	9030	9030	0
151	20240626	175100	5427527380	9030	9030	9030	9030	0
152	20240626	175000	5427527380	9030	9030	9030	9030	1575
153	20240626	174900	5427527380	9030	9030	9030	9030	0
154	20240626	174800	5427527380	9030	9030	9030	9030	0
155	20240626	174700	5427527380	9030	9030	9030	9030	0
156	20240626	174600	5427527380	9030	9030	9030	9030	0
157	20240626	174500	5427527380	9030	9030	9030	9030	0
158	20240626	174400	5427527380	9030	9030	9030	9030	0
159	20240626	174300	5427527380	9030	9030	9030	9030	0
160	20240626	174200	5427527380	9030	9030	9030	9030	0
161	20240626	174100	5427527380	9030	9030	9030	9030	0
162	20240626	174000	5427527380	9030	9030	9030	9030	0
163	20240626	173900	5427527380	9030	9030	9030	9030	0
164	20240626	173800	5427527380	9030	9030	9030	9030	0
165	20240626	173700	5427527380	9030	9030	9030	9030	0
166	20240626	173600	5427527380	9030	9030	9030	9030	0
167	20240626	173500	5427527380	9030	9030	9030	9030	0
168	20240626	173400	5427527380	9030	9030	9030	9030	0
169	20240626	173300	5427527380	9030	9030	9030	9030	0
170	20240626	173200	5427527380	9030	9030	9030	9030	0
171	20240626	173100	5427527380	9030	9030	9030	9030	0
172	20240626	173000	5427527380	9030	9030	9030	9030	0
173	20240626	172900	5427527380	9030	9030	9030	9030	0
174	20240626	172800	5427527380	9030	9030	9030	9030	0
175	20240626	172700	5427527380	9030	9030	9030	9030	0
176	20240626	172600	5427527380	9030	9030	9030	9030	0
177	20240626	172500	5427527380	9030	9030	9030	9030	0
178	20240626	172400	5427527380	9030	9030	9030	9030	0
179	20240626	172300	5427527380	9030	9030	9030	9030	0
180	20240626	172200	5427527380	9030	9030	9030	9030	0
181	20240626	172100	5427527380	9030	9030	9030	9030	0
182	20240626	172000	5427527380	9030	9030	9030	9030	1575
183	20240626	171900	5427527380	9030	9030	9030	9030	0
184	20240626	171800	5427527380	9030	9030	9030	9030	0
185	20240626	171700	5427527380	9030	9030	9030	9030	0
186	20240626	171600	5427527380	9030	9030	9030	9030	0
187	20240626	171500	5427527380	9030	9030	9030	9030	0
188	20240626	171400	5427527380	9030	9030	9030	9030	0
189	20240626	171300	5427527380	9030	9030	9030	9030	0
190	20240626	171200	5427527380	9030	9030	9030	9030	0
191	20240626	171100	5427527380	9030	9030	9030	9030	0
192	20240626	171000	5427527380	9030	9030	9030	9030	0
193	20240626	170900	5427527380	9030	9030	9030	9030	0
194	20240626	170800	5427527380	9030	9030	9030	9030	0
195	20240626	170700	5427527380	9030	9030	9030	9030	0
196	20240626	170600	5427527380	9030	9030	9030	9030	0
197	20240626	170500	5427527380	9030	9030	9030	9030	0
198	20240626	170400	5427527380	9030	9030	9030	9030	0
199	20240626	170300	5427527380	9030	9030	9030	9030	0
200	20240626	170200	5427527380	9030	9030	9030	9030	0
201	20240626	170100	5427527380	9030	9030	9030	9030	0
202	20240626	170000	5427527380	9030	9030	9030	9030	0
203	20240626	165900	5427527380	9030	9030	9030	9030	0
204	20240626	165800	5427527380	9030	9030	9030	9030	0
205	20240626	165700	5427527380	9030	9030	9030	9030	0
206	20240626	165600	5427527380	9030	9030	9030	9030	0
207	20240626	165500	5427527380	9030	9030	9030	9030	0
208	20240626	165400	5427527380	9030	9030	9030	9030	0
209	20240626	165300	5427527380	9030	9030	9030	9030	0
210	20240626	165200	5427527380	9030	9030	9030	9030	0
211	20240626	165100	5427527380	9030	9030	9030	9030	0
212	20240626	165000	5427527380	9030	9030	9030	9030	1575
213	20240626	164900	5427527380	9030	9030	9030	9030	0
214	20240626	164800	5427527380	9030	9030	9030	9030	0
215	20240626	164700	5427527380	9030	9030	9030	9030	0
216	20240626	164600	5427527380	9030	9030	9030	9030	0
217	20240626	164500	5427527380	9030	9030	9030	9030	0
218	20240626	164400	5427527380	9030	9030	9030	9030	0
219	20240626	164300	5427527380	9030	9030	9030	9030	0
220	20240626	164200	5427527380	9030	9030	9030	9030	0
221	20240626	164100	5427527380	9030	9030	9030	9030	0
222	20240626	164000	5427527380	9030	9030	9030	9030	0
223	20240626	163900	5427527380	9030	9030	9030	9030	0
224	20240626	163800	5427527380	9030	9030	9030	9030	0
225	20240626	163700	5427527380	9030	9030	9030	9030	0
226	20240626	163600	5427527380	9030	9030	9030	9030	0
227	20240626	163500	5427527380	9030	9030	9030	9030	0
228	20240626	163400	5427527380	9030	9030	9030	9030	0
229	20240626	163300	5427527380	9030	9030	9030	9030	0
230	20240626	163200	5427527380	9030	9030	9030	9030	0
231	20240626	163100	5427527380	9030	9030	9030	9030	0
232	20240626	163000	5427527380	9030	9030	9030	9030	0
233	20240626	162900	5427527380	9030	9030	9030	9030	0
234	20240626	162800	5427527380	9030	9030	9030	9030	0
235	20240626	162700	5427527380	9030	9030	9030	9030	0
236	20240626	162600	5427527380	9030	9030	9030	9030	0
237	20240626	162500	5427527380	9030	9030	9030	9030	0
238	20240626	162400	5427527380	9030	9030	9030	9030	0
239	20240626	162300	5427527380	9030	9030	9030	9030	0
240	20240626	162200	5427527380	9030	9030	9030	9030	0
241	20240626	162100	5427527380	9030	9030	9030	9030	0
242	20240626	162000	5427527380	9030	9030	9030	9030	1575
243	20240626	161900	5427527380	9030	9030	9030	9030	0
244	20240626	161800	5427527380	9030	9030	9030	9030	0
245	20240626	161700	5427527380	9030	9030	9030	9030	0
246	20240626	161600	5427527380	9030	9030	9030	9030	0
247	20240626	161500	5427527380	9030	9030	9030	9030	0
248	20240626	161400	5427527380	9030	9030	9030	9030	0
249	20240626	161300	5427527380	9030	9030	9030	9030	0
250	20240626	161200	5427527380	9030	9030	9030	9030	0
251	20240626	161100	5427527380	9030	9030	9030	9030	0
252	20240626	161000	5427527380	9030	9030	9030	9030	0
253	20240626	160900	5427527380	9030	9030	9030	9030	0
254	20240626	160800	5427527380	9030	9030	9030	9030	0
255	20240626	160700	5427527380	9030	9030	9030	9030	0
256	20240626	160600	5427527380	9030	9030	9030	9030	0
257	20240626	160500	5427527380	9030	9030	9030	9030	0
258	20240626	160400	5427527380	9030	9030	9030	9030	0
259	20240626	160300	5427527380	9030	9030	9030	9030	0
260	20240626	160200	5427527380	9030	9030	9030	9030	0
261	20240626	160100	5427527380	9030	9030	9030	9030	0
262	20240626	160000	5427527380	9030	9030	9030	9030	0
263	20240626	155900	5427527380	9030	9030	9030	9030	0
264	20240626	155800	5427527380	9030	9030	9030	9030	0
265	20240626	155700	5427527380	9030	9030	9030	9030	0
266	20240626	155600	5427527380	9030	9030	9030	9030	0
267	20240626	155500	5427527380	9030	9030	9030	9030	0
268	20240626	155400	5427527380	9030	9030	9030	9030	0
269	20240626	155300	5427527380	9030	9030	9030	9030	0
270	20240626	155200	5427527380	9030	9030	9030	9030	0
271	20240626	155100	5427527380	9030	9030	9030	9030	0
272	20240626	155000	5427527380	9030	9030	9030	9030	1575
273	20240626	154900	5427527380	9030	9030	9030	9030	0
274	20240626	154800	5427527380	9030	9030	9030	9030	0
275	20240626	154700	5427527380	9030	9030	9030	9030	0
276	20240626	154600	5427527380	9030	9030	9030	9030	0
277	20240626	154500	5427527380	9030	9030	9030	9030	0
278	20240626	154400	5427527380	9030	9030	9030	9030	0
279	20240626	154300	5427527380	9030	9030	9030	9030	0
280	20240626	154200	5427527380	9030	9030	9030	9030	0
281	20240626	154100	5427527380	9030	9030	9030	9030	0
282	20240626	154000	5427527380	9030	9030	9030	9030	0
283	20240626	153900	5427527380	9030	9030	9030	9030	0
284	20240626	153800	5427527380	9030	9030	9030	9030	0
285	20240626	153700	5427527380	9030	9030	9030	9030	0
286	20240626	153600	5427527380	9030	9030	9030	9030	0
287	20240626	153500	5427527380	9030	9030	9030	9030	0
288	20240626	153400	5427527380	9030	9030	9030	9030	0
289	20240626	153300	5427527380	9030	9030	9030	9030	0
290	20240626	153200	5427527380	9030	9030	9030	9030	0
291	20240626	153100	5427527380	9030	9030	9030	9030	0
292	20240626	153000	5427527380	9030	9030	9030	9030	1575
293	20240626	152900	5413305130	9030	9030	9030	9030	0
294	20240626	152800	5413305130	9030	9030	9030	9030	0
295	20240626	152700	5413305130	9030	9030	9030	9030	0
296	20240626	152600	5413305130	9030	9030	9030	9030	0
297	20240626	152500	5413305130	9030	9030	9030	9030	0
298	20240626	152400	5413305130	9030	9030	9030	9030	0
299	20240626	152300	5413305130	9030	9030	9030	9030	0
300	20240626	152200	5413305130	9030	9030	9030	9030	0
301	20240626	152100	5413305130	9030	9030	9030	9030	0
302	20240626	152000	5413305130	9030	9030	9030	9030	0
303	20240626	151900	5413305130	9030	9030	9030	9020	564
304	20240626	151800	5408214970	9030	9020	9030	9020	171
305	20240626	151700	5406671110	9020	9020	9020	9020	61
306	20240626	151600	5406120890	9020	9020	9020	9020	99
307	20240626	151500	5405227910	9020	9020	9020	9020	1269
308	20240626	151400	5393781530	9030	9030	9030	9030	6
309	20240626	151300	5393727350	9030	9030	9030	9030	14
310	20240626	151200	5393600930	9070	9030	9070	9010	336
311	20240626	151100	5390566540	9010	9020	9020	9010	391
312	20240626	151000	5387039730	9030	9020	9030	9020	56
313	20240626	150900	5386534550	9020	9010	9020	9010	1823
314	20240626	150800	5370092610	9020	9020	9020	9010	79
315	20240626	150700	5369380040	9020	9020	9020	9010	5470
316	20240626	150600	5320082760	9020	9030	9030	9020	272
317	20240626	150500	5317627800	9030	9030	9030	9020	59
318	20240626	150400	5317095130	9030	9040	9040	9030	603
319	20240626	150300	5311649850	9040	9030	9040	9030	136
320	20240626	150200	5310421730	9040	9030	9040	9030	44
321	20240626	150100	5310024390	9030	9030	9030	9030	200
322	20240626	150000	5308218390	9040	9040	9040	9040	1
323	20240626	145900	5308209350	9040	9050	9050	9040	180
324	20240626	145800	5306580600	9040	9030	9040	9030	936
325	20240626	145700	5298126570	9030	9040	9040	9030	341
326	20240626	145600	5295047080	9040	9040	9040	9040	35
327	20240626	145500	5294730680	9040	9030	9040	9030	519
328	20240626	145400	5290039060	9030	9030	9030	9030	0
329	20240626	145300	5290039060	9030	9030	9030	9030	444
330	20240626	145200	5286029740	9040	9030	9040	9030	502
331	20240626	145100	5281491680	9030	9030	9030	9030	2
332	20240626	145000	5281473620	9030	9030	9030	9030	453
333	20240626	144900	5277383030	9030	9030	9030	9030	173
334	20240626	144800	5275820840	9020	9040	9040	9020	500
335	20240626	144700	5271307370	9050	9040	9050	9040	369
336	20240626	144600	5267971490	9030	9030	9030	9030	234
337	20240626	144500	5265858470	9030	9030	9030	9030	220
338	20240626	144400	5263871870	9030	9030	9030	9030	3
339	20240626	144300	5263844780	9030	9030	9030	9020	133
340	20240626	144200	5262643990	9030	9030	9030	9030	60
341	20240626	144100	5262102190	9030	9030	9030	9030	2
342	20240626	144000	5262084130	9030	9030	9030	9030	33
343	20240626	143900	5261786140	9030	9030	9030	9030	340
344	20240626	143800	5258715940	9030	9020	9030	9020	65
345	20240626	143700	5258129090	9030	9030	9030	9030	7
346	20240626	143600	5258065880	9030	9040	9040	9020	603
347	20240626	143500	5252624030	9040	9040	9040	9040	31
348	20240626	143400	5252343790	9040	9030	9040	9030	25
349	20240626	143300	5252118010	9030	9030	9030	9030	138
350	20240626	143200	5250871870	9030	9030	9030	9030	358
351	20240626	143100	5247639130	9030	9050	9050	9030	2194
352	20240626	143000	5227822110	9050	9050	9050	9050	10
353	20240626	142900	5227731610	9050	9060	9060	9050	508
354	20240626	142800	5223130160	9060	9070	9070	9060	15
355	20240626	142700	5222994140	9070	9070	9070	9070	2
356	20240626	142600	5222976000	9070	9070	9070	9070	0
357	20240626	142500	5222976000	9070	9080	9080	9070	823
358	20240626	142400	5215511190	9080	9080	9080	9080	116
359	20240626	142300	5214457910	9060	9060	9060	9060	0
360	20240626	142200	5214457910	9060	9060	9090	9060	543
361	20240626	142100	5209534770	9060	9080	9080	9050	876
362	20240626	142000	5201590360	9080	9080	9080	9080	260
363	20240626	141900	5199229560	9090	9090	9090	9090	16
364	20240626	141800	5199084120	9100	9100	9100	9100	0
365	20240626	141700	5199084120	9100	9070	9100	9070	110
366	20240626	141600	5198086220	9080	9080	9080	9080	0
367	20240626	141500	5198086220	9080	9080	9080	9080	498
368	20240626	141400	5193564380	9080	9080	9080	9080	23
369	20240626	141300	5193355540	9080	9080	9080	9080	0
370	20240626	141200	5193355540	9080	9080	9080	9080	105
371	20240626	141100	5192402140	9080	9080	9080	9080	0
372	20240626	141000	5192402140	9080	9080	9080	9080	1
373	20240626	140900	5192393060	9080	9080	9080	9080	1
374	20240626	140800	5192383980	9100	9100	9110	9100	450
375	20240626	140700	5188288120	9090	9090	9090	9090	0
376	20240626	140600	5188288120	9090	9080	9090	9080	170
377	20240626	140500	5186743480	9080	9080	9080	9080	3
378	20240626	140400	5186716240	9070	9070	9070	9070	124
379	20240626	140300	5185591560	9070	9030	9070	9030	102
380	20240626	140200	5184669570	9030	9040	9040	9020	1253
381	20240626	140100	5173363770	9050	9050	9050	9050	68
382	20240626	140000	5172748370	9050	9050	9050	9050	136
383	20240626	135900	5171517570	9050	9090	9090	9050	913
384	20240626	135800	5163229940	9080	9080	9080	9080	342
385	20240626	135700	5160124580	9090	9090	9090	9090	386
386	20240626	135600	5156615840	9090	9100	9100	9090	588
387	20240626	135500	5151270030	9100	9120	9120	9090	2423
388	20240626	135400	5129201300	9130	9130	9130	9130	0
389	20240626	135300	5129201300	9130	9120	9130	9120	512
390	20240626	135200	5124531840	9120	9120	9120	9120	0
391	20240626	135100	5124531840	9120	9110	9120	9110	41
392	20240626	135000	5124158260	9110	9110	9110	9110	20
393	20240626	134900	5123976060	9110	9110	9110	9110	272
394	20240626	134800	5121498140	9110	9120	9120	9110	3590
395	20240626	134700	5088759750	9120	9120	9120	9120	284
396	20240626	134600	5086169670	9130	9130	9130	9130	488
397	20240626	134500	5081714230	9130	9130	9130	9130	0
398	20240626	134400	5081714230	9130	9130	9130	9130	112
399	20240626	134300	5080691670	9130	9130	9130	9130	0
400	20240626	134200	5080691670	9130	9130	9130	9130	10
401	20240626	134100	5080600370	9130	9130	9130	9130	212
402	20240626	134000	5078664810	9130	9130	9130	9130	396
403	20240626	133900	5075049330	9130	9130	9130	9130	15
404	20240626	133800	5074912380	9130	9130	9130	9130	0
405	20240626	133700	5074912380	9130	9130	9130	9130	0
406	20240626	133600	5074912380	9130	9130	9130	9130	4
407	20240626	133500	5074875860	9150	9150	9150	9150	65
408	20240626	133400	5074281110	9160	9160	9160	9160	0
409	20240626	133300	5074281110	9160	9160	9160	9160	0
410	20240626	133200	5074281110	9160	9160	9160	9160	0
411	20240626	133100	5074281110	9160	9160	9160	9160	83
412	20240626	133000	5073520830	9160	9150	9160	9150	131
413	20240626	132900	5072321870	9160	9160	9160	9160	0
414	20240626	132800	5072321870	9160	9160	9160	9160	39
415	20240626	132700	5071964630	9150	9130	9150	9130	308
416	20240626	132600	5069146760	9140	9140	9140	9140	53
417	20240626	132500	5068662340	9140	9140	9140	9140	221
418	20240626	132400	5066642400	9130	9130	9130	9130	0
419	20240626	132300	5066642400	9130	9130	9130	9130	0
420	20240626	132200	5066642400	9130	9140	9140	9130	20
421	20240626	132100	5066459650	9140	9140	9140	9140	12
422	20240626	132000	5066349970	9150	9150	9150	9150	0
423	20240626	131900	5066349970	9150	9150	9150	9150	1
424	20240626	131800	5066340820	9140	9140	9140	9140	0
425	20240626	131700	5066340820	9140	9140	9140	9140	0
426	20240626	131600	5066340820	9140	9140	9140	9140	20
427	20240626	131500	5066158020	9150	9150	9150	9150	42
428	20240626	131400	5065773720	9150	9150	9150	9150	0
429	20240626	131300	5065773720	9150	9150	9150	9150	0
430	20240626	131200	5065773720	9150	9150	9150	9150	0
431	20240626	131100	5065773720	9150	9160	9170	9150	519
432	20240626	131000	5061018630	9160	9160	9160	9160	7
433	20240626	130900	5060954510	9160	9170	9170	9160	63
434	20240626	130800	5060376900	9170	9170	9170	9170	125
435	20240626	130700	5059230650	9170	9170	9170	9170	2
436	20240626	130600	5059212310	9160	9150	9160	9150	87
437	20240626	130500	5058416160	9140	9140	9140	9140	0
438	20240626	130400	5058416160	9140	9150	9160	9140	448
439	20240626	130300	5054318410	9150	9150	9150	9150	50
440	20240626	130200	5053860910	9140	9140	9140	9140	78
441	20240626	130100	5053147990	9150	9150	9150	9150	33
442	20240626	130000	5052846040	9150	9150	9150	9150	102
443	20240626	125900	5051912740	9150	9130	9150	9130	154
444	20240626	125800	5050504720	9120	9130	9130	9120	163
445	20240626	125700	5049017500	9130	9150	9150	9130	8
446	20240626	125600	5048944380	9150	9150	9150	9150	1
447	20240626	125500	5048935230	9160	9150	9160	9150	55
448	20240626	125400	5048431920	9150	9150	9150	9150	1
449	20240626	125300	5048422770	9150	9150	9150	9150	0
450	20240626	125200	5048422770	9150	9150	9150	9150	0
451	20240626	125100	5048422770	9150	9150	9150	9150	100
452	20240626	125000	5047507770	9150	9150	9150	9150	104
453	20240626	124900	5046556170	9150	9130	9150	9130	356
454	20240626	124800	5043305190	9130	9130	9130	9130	160
455	20240626	124700	5041844390	9130	9140	9140	9130	985
456	20240626	124600	5032851330	9140	9130	9140	9130	16
457	20240626	124500	5032705200	9140	9140	9140	9140	112
458	20240626	124400	5031681520	9160	9160	9160	9160	0
459	20240626	124300	5031681520	9160	9160	9160	9160	0
460	20240626	124200	5031681520	9160	9140	9160	9140	14
461	20240626	124100	5031553460	9140	9140	9140	9140	32
462	20240626	124000	5031260980	9130	9130	9130	9130	0
463	20240626	123900	5031260980	9130	9140	9140	9130	177
464	20240626	123800	5029643970	9140	9140	9140	9140	44
465	20240626	123700	5029241810	9140	9140	9140	9140	3
466	20240626	123600	5029214390	9130	9140	9140	9130	60
467	20240626	123500	5028666490	9140	9150	9150	9140	60
468	20240626	123400	5028118060	9130	9130	9130	9130	0
469	20240626	123300	5028118060	9130	9130	9130	9130	0
470	20240626	123200	5028118060	9130	9130	9140	9130	428
471	20240626	123100	5024209900	9130	9140	9140	9130	26
472	20240626	123000	5023972480	9140	9140	9140	9140	49
473	20240626	122900	5023524620	9140	9140	9140	9140	579
474	20240626	122800	5018232560	9140	9160	9160	9140	932
475	20240626	122700	5009706630	9150	9150	9150	9150	0
476	20240626	122600	5009706630	9150	9160	9160	9150	93
477	20240626	122500	5008855180	9150	9150	9150	9150	126
478	20240626	122400	5007702280	9150	9160	9160	9150	87
479	20240626	122300	5006906140	9150	9150	9150	9150	0
480	20240626	122200	5006906140	9150	9150	9150	9150	0
481	20240626	122100	5006906140	9150	9150	9150	9150	33
482	20240626	122000	5006604190	9150	9160	9160	9150	153
483	20240626	121900	5005203210	9160	9160	9160	9160	115
484	20240626	121800	5004149810	9160	9150	9160	9150	234
485	20240626	121700	5002007870	9150	9160	9160	9150	134
486	20240626	121600	5000781710	9150	9160	9160	9150	61
487	20240626	121500	5000223050	9160	9160	9160	9160	15
488	20240626	121400	5000085650	9160	9160	9160	9160	111
489	20240626	121300	4999068890	9170	9170	9170	9170	0
490	20240626	121200	4999068890	9170	9170	9170	9170	140
491	20240626	121100	4997785090	9170	9170	9170	9170	1
492	20240626	121000	4997775920	9170	9170	9170	9170	1
493	20240626	120900	4997766750	9180	9150	9180	9150	24
494	20240626	120800	4997547030	9150	9150	9150	9150	70
495	20240626	120700	4996906530	9150	9150	9150	9150	40
496	20240626	120600	4996540530	9160	9160	9160	9160	119
497	20240626	120500	4995450490	9160	9160	9160	9160	1
498	20240626	120400	4995441330	9180	9180	9180	9180	184
499	20240626	120300	4993752210	9190	9190	9190	9190	50
500	20240626	120200	4993292710	9190	9180	9190	9180	74
501	20240626	120100	4992612660	9180	9150	9180	9150	1750
502	20240626	120000	4976599810	9150	9140	9150	9140	135
503	20240626	115900	4975365680	9150	9150	9150	9150	14
504	20240626	115800	4975237580	9140	9150	9150	9140	288
505	20240626	115700	4972605040	9150	9160	9160	9150	162
506	20240626	115600	4971122690	9160	9160	9160	9160	0
507	20240626	115500	4971122690	9160	9160	9160	9160	110
508	20240626	115400	4970115090	9160	9170	9170	9160	29
509	20240626	115300	4969849260	9160	9220	9220	9160	180
510	20240626	115200	4968193980	9220	9200	9220	9160	316
511	20240626	115100	4965285260	9200	9190	9200	9160	756
512	20240626	115000	4958355300	9200	9200	9200	9200	102
513	20240626	114900	4957416900	9200	9190	9200	9190	271
514	20240626	114800	4954925650	9170	9170	9170	9170	100
515	20240626	114700	4954008650	9160	9160	9160	9160	505
516	20240626	114600	4949382850	9160	9170	9190	9160	338
517	20240626	114500	4946286250	9170	9170	9170	9170	523
518	20240626	114400	4941490340	9160	9160	9170	9160	383
519	20240626	114300	4937982020	9160	9140	9160	9140	733
520	20240626	114200	4931278360	9130	9130	9140	9130	640
521	20240626	114100	4925434760	9130	9140	9140	9130	1218
522	20240626	114000	4914308720	9130	9140	9140	9130	612
523	20240626	113900	4908715560	9130	9140	9140	9130	564
524	20240626	113800	4903565060	9150	9150	9150	9150	11
525	20240626	113700	4903464410	9160	9160	9160	9160	75
526	20240626	113600	4902777410	9170	9150	9170	9150	181
527	20240626	113500	4901121160	9150	9150	9150	9140	1401
528	20240626	113400	4888305120	9150	9180	9180	9150	838
529	20240626	113300	4880620070	9180	9180	9180	9180	0
530	20240626	113200	4880620070	9180	9170	9180	9170	6
531	20240626	113100	4880565020	9170	9190	9190	9170	218
532	20240626	113000	4878564760	9190	9190	9190	9190	50
533	20240626	112900	4878105260	9170	9200	9200	9170	370
534	20240626	112800	4874711110	9200	9200	9200	9200	20
535	20240626	112700	4874527110	9210	9210	9210	9210	1
536	20240626	112600	4874517900	9210	9210	9210	9210	1
537	20240626	112500	4874508690	9200	9200	9200	9200	0
538	20240626	112400	4874508690	9200	9210	9210	9200	45
539	20240626	112300	4874094440	9210	9180	9210	9180	7
540	20240626	112200	4874030100	9180	9180	9180	9180	309
541	20240626	112100	4871193480	9180	9170	9180	9170	15
542	20240626	112000	4871055880	9180	9180	9180	9180	0
543	20240626	111900	4871055880	9180	9180	9180	9180	0
544	20240626	111800	4871055880	9180	9180	9180	9180	60
545	20240626	111700	4870505080	9180	9180	9180	9180	270
546	20240626	111600	4868026480	9180	9180	9180	9180	500
547	20240626	111500	4863436480	9180	9190	9190	9180	217
548	20240626	111400	4861443520	9180	9180	9180	9170	410
549	20240626	111300	4857681640	9180	9170	9180	9170	525
550	20240626	111200	4852862190	9170	9170	9170	9170	62
551	20240626	111100	4852293650	9170	9170	9170	9170	98
552	20240626	111000	4851394990	9170	9170	9170	9170	102
553	20240626	110900	4850459650	9170	9170	9170	9170	1
554	20240626	110800	4850450480	9160	9170	9170	9160	23
555	20240626	110700	4850239770	9170	9150	9170	9150	215
556	20240626	110600	4848268500	9150	9160	9160	9150	300
557	20240626	110500	4845522080	9160	9180	9180	9160	576
558	20240626	110400	4840245780	9180	9180	9180	9180	10
559	20240626	110300	4840153980	9180	9180	9180	9180	1
560	20240626	110200	4840144800	9160	9160	9170	9160	650
561	20240626	110100	4834190750	9160	9160	9160	9160	147
562	20240626	110000	4832844230	9160	9160	9160	9160	153
563	20240626	105900	4831442750	9160	9160	9160	9160	205
564	20240626	105800	4829564950	9160	9150	9160	9150	172
565	20240626	105700	4827989450	9150	9180	9180	9150	1086
566	20240626	105600	4818042620	9180	9170	9180	9170	230
567	20240626	105500	4815933080	9170	9190	9190	9170	229
568	20240626	105400	4813832350	9180	9220	9220	9180	829
569	20240626	105300	4806213780	9230	9200	9230	9200	239
570	20240626	105200	4804014950	9190	9200	9200	9190	605
571	20240626	105100	4798449450	9190	9200	9200	9190	288
572	20240626	105000	4795800370	9240	9240	9240	9240	31
573	20240626	104900	4795513930	9240	9200	9240	9190	351
574	20240626	104800	4792277880	9230	9230	9230	9190	10
575	20240626	104700	4792185620	9220	9210	9220	9210	241
576	20240626	104600	4789963610	9190	9180	9190	9170	80
577	20240626	104500	4789229570	9180	9180	9180	9180	0
578	20240626	104400	4789229570	9180	9170	9180	9170	728
579	20240626	104300	4782549530	9170	9170	9170	9170	0
580	20240626	104200	4782549530	9170	9170	9170	9170	50
581	20240626	104100	4782091030	9170	9230	9230	9170	6
582	20240626	104000	4782035950	9230	9160	9230	9160	84
583	20240626	103900	4781265010	9170	9160	9240	9160	356
584	20240626	103800	4778002640	9140	9160	9160	9140	638
585	20240626	103700	4772165770	9160	9170	9170	9160	896
586	20240626	103600	4763952140	9170	9180	9180	9170	344
587	20240626	103500	4760795150	9180	9210	9210	9180	397
588	20240626	103400	4757145480	9220	9190	9220	9190	592
589	20240626	103300	4751704970	9220	9180	9240	9180	739
590	20240626	103200	4744912130	9180	9200	9200	9180	1214
591	20240626	103100	4733752740	9240	9240	9240	9210	77
592	20240626	103000	4733043360	9200	9210	9210	9200	207
593	20240626	102900	4731137570	9250	9250	9250	9250	0
594	20240626	102800	4731137570	9250	9250	9250	9240	111
595	20240626	102700	4730110830	9250	9250	9250	9200	21
596	20240626	102600	4729917130	9200	9250	9250	9200	7601
597	20240626	102500	4659895020	9260	9260	9260	9260	245
598	20240626	102400	4657626320	9260	9280	9280	9260	45
599	20240626	102300	4657209220	9280	9240	9280	9230	59
600	20240626	102200	4656663610	9230	9230	9230	9230	59
601	20240626	102100	4656119040	9230	9230	9290	9230	163
602	20240626	102000	4654614490	9230	9260	9260	9220	295
603	20240626	101900	4651890750	9270	9260	9300	9260	622
604	20240626	101800	4646125450	9260	9260	9260	9260	44
605	20240626	101700	4645718010	9270	9270	9270	9270	56
606	20240626	101600	4645198890	9270	9290	9290	9270	758
607	20240626	101500	4638163570	9300	9290	9310	9290	160
608	20240626	101400	4636676220	9280	9310	9310	9280	385
609	20240626	101300	4633100240	9310	9310	9310	9280	103
610	20240626	101200	4632144170	9300	9300	9320	9280	233
611	20240626	101100	4629977830	9320	9280	9320	9280	194
612	20240626	101000	4628173690	9300	9270	9300	9270	21
613	20240626	100900	4627978850	9270	9280	9280	9270	208
614	20240626	100800	4626050680	9280	9300	9300	9270	213
615	20240626	100700	4624076040	9260	9280	9300	9260	472
616	20240626	100600	4619701230	9300	9320	9320	9300	374
617	20240626	100500	4616222180	9320	9310	9320	9310	283
618	20240626	100400	4613587390	9330	9260	9330	9260	2079
619	20240626	100300	4594233990	9250	9230	9250	9230	364
620	20240626	100200	4590868880	9210	9220	9240	9210	2257
621	20240626	100100	4570056820	9220	9240	9240	9220	1489
622	20240626	100000	4556318200	9250	9250	9260	9250	480
623	20240626	095900	4551877180	9240	9240	9260	9240	161
624	20240626	095800	4550388520	9240	9240	9240	9240	207
625	20240626	095700	4548475840	9230	9240	9270	9230	461
626	20240626	095600	4544218190	9240	9250	9280	9220	1161
627	20240626	095500	4533488150	9240	9300	9300	9230	4800
628	20240626	095400	4489057060	9300	9330	9330	9290	1824
629	20240626	095300	4472088830	9330	9320	9330	9310	1071
630	20240626	095200	4462112100	9330	9350	9350	9330	973
631	20240626	095100	4453033630	9350	9350	9360	9330	235
632	20240626	095000	4450837960	9340	9350	9370	9340	614
633	20240626	094900	4445101570	9350	9370	9370	9350	648
634	20240626	094800	4439036330	9370	9340	9370	9330	54
635	20240626	094700	4438531620	9330	9320	9370	9320	690
636	20240626	094600	4432086330	9320	9340	9340	9300	523
637	20240626	094500	4427215390	9360	9390	9390	9340	1416
638	20240626	094400	4413957810	9390	9280	9390	9280	8351
639	20240626	094300	4336133330	9300	9340	9340	9250	1632
640	20240626	094200	4320951590	9330	9280	9390	9250	1784
641	20240626	094100	4304337570	9250	9360	9360	9250	1583
642	20240626	094000	4289594650	9360	9410	9420	9350	3551
643	20240626	093900	4256238390	9420	9350	9430	9320	5455
644	20240626	093800	4204985970	9350	9240	9360	9240	1298
645	20240626	093700	4192913850	9280	9330	9330	9210	4122
646	20240626	093600	4154630730	9310	9380	9380	9310	1885
647	20240626	093500	4137031430	9340	9360	9410	9300	3365
648	20240626	093400	4105470920	9390	9280	9430	9240	2537
649	20240626	093300	4081804010	9250	9270	9290	9250	689
650	20240626	093200	4075413540	9290	9230	9300	9230	2754
651	20240626	093100	4049905830	9250	9240	9280	9190	1885
652	20240626	093000	4032503780	9240	9300	9300	9240	1651
653	20240626	092900	4017205830	9270	9290	9300	9250	425
654	20240626	092800	4013264310	9290	9250	9300	9250	2172
655	20240626	092700	3993112460	9260	9340	9370	9250	2823
656	20240626	092600	3966852770	9370	9350	9480	9300	7127
657	20240626	092500	3899993020	9360	9200	9360	9180	5052
658	20240626	092400	3853297050	9210	9220	9240	9190	1155
659	20240626	092300	3842654170	9180	9280	9320	9170	8342
660	20240626	092200	3765695590	9280	9300	9390	9270	5728
661	20240626	092100	3712447980	9290	9460	9460	9280	10979
662	20240626	092000	3609545430	9500	9430	9510	9430	3532
663	20240626	091900	3576035750	9470	9420	9500	9420	4606
664	20240626	091800	3532460710	9450	9420	9490	9380	13981
665	20240626	091700	3400782600	9420	9610	9630	9330	32219
666	20240626	091600	3095426800	9630	9890	9900	9560	26109
667	20240626	091500	2841711880	9890	9820	10020	9720	39112
668	20240626	091400	2456201360	9810	9970	10150	9680	102933
669	20240626	091300	1427139640	10080	10080	10080	10080	0
670	20240626	091200	1427139640	10080	10080	10080	10080	0
671	20240626	091100	1427139640	10080	9560	10080	9450	65914
672	20240626	091000	780996240	9560	9400	9600	9380	27047
673	20240626	090900	524052020	9450	9320	9490	9280	10935
674	20240626	090800	421354340	9330	9260	9330	9260	5318
675	20240626	090700	371897440	9250	9210	9250	9210	1404
676	20240626	090600	358932750	9210	9270	9270	9210	379
677	20240626	090500	355429720	9290	9250	9290	9250	916
678	20240626	090400	346930920	9250	9200	9270	9200	2137
679	20240626	090300	327175420	9230	9270	9270	9200	2843
680	20240626	090200	300897830	9270	9300	9410	9240	6896
681	20240626	090100	236528600	9270	9230	9400	9080	11275
682	20240626	090000	132540970	9230	9170	9300	9170	14413