KissMeData/053080/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	193300	9615360500	19080	19080	19080	19080	6538
3	20240610	193200	9615360500	19080	19080	19080	19080	0
4	20240610	193100	9615360500	19080	19080	19080	19080	0
5	20240610	193000	9615360500	19080	19080	19080	19080	0
6	20240610	192900	9615360500	19080	19080	19080	19080	0
7	20240610	192800	9615360500	19080	19080	19080	19080	0
8	20240610	192700	9615360500	19080	19080	19080	19080	0
9	20240610	192600	9615360500	19080	19080	19080	19080	0
10	20240610	192500	9615360500	19080	19080	19080	19080	0
11	20240610	192400	9615360500	19080	19080	19080	19080	0
12	20240610	192300	9615360500	19080	19080	19080	19080	0
13	20240610	192200	9615360500	19080	19080	19080	19080	0
14	20240610	192100	9615360500	19080	19080	19080	19080	0
15	20240610	192000	9615360500	19080	19080	19080	19080	0
16	20240610	191900	9615360500	19080	19080	19080	19080	0
17	20240610	191800	9615360500	19080	19080	19080	19080	0
18	20240610	191700	9615360500	19080	19080	19080	19080	0
19	20240610	191600	9615360500	19080	19080	19080	19080	0
20	20240610	191500	9615360500	19080	19080	19080	19080	0
21	20240610	191400	9615360500	19080	19080	19080	19080	0
22	20240610	191300	9615360500	19080	19080	19080	19080	0
23	20240610	191200	9615360500	19080	19080	19080	19080	0
24	20240610	191100	9615360500	19080	19080	19080	19080	0
25	20240610	191000	9615360500	19080	19080	19080	19080	0
26	20240610	190900	9615360500	19080	19080	19080	19080	0
27	20240610	190800	9615360500	19080	19080	19080	19080	0
28	20240610	190700	9615360500	19080	19080	19080	19080	0
29	20240610	190600	9615360500	19080	19080	19080	19080	0
30	20240610	190500	9615360500	19080	19080	19080	19080	0
31	20240610	190400	9615360500	19080	19080	19080	19080	0
32	20240610	190300	9615360500	19080	19080	19080	19080	6538
33	20240610	190200	9615360500	19080	19080	19080	19080	0
34	20240610	190100	9615360500	19080	19080	19080	19080	0
35	20240610	190000	9615360500	19080	19080	19080	19080	0
36	20240610	185900	9615360500	19080	19080	19080	19080	0
37	20240610	185800	9615360500	19080	19080	19080	19080	0
38	20240610	185700	9615360500	19080	19080	19080	19080	0
39	20240610	185600	9615360500	19080	19080	19080	19080	0
40	20240610	185500	9615360500	19080	19080	19080	19080	0
41	20240610	185400	9615360500	19080	19080	19080	19080	0
42	20240610	185300	9615360500	19080	19080	19080	19080	0
43	20240610	185200	9615360500	19080	19080	19080	19080	0
44	20240610	185100	9615360500	19080	19080	19080	19080	0
45	20240610	185000	9615360500	19080	19080	19080	19080	0
46	20240610	184900	9615360500	19080	19080	19080	19080	0
47	20240610	184800	9615360500	19080	19080	19080	19080	0
48	20240610	184700	9615360500	19080	19080	19080	19080	0
49	20240610	184600	9615360500	19080	19080	19080	19080	0
50	20240610	184500	9615360500	19080	19080	19080	19080	0
51	20240610	184400	9615360500	19080	19080	19080	19080	0
52	20240610	184300	9615360500	19080	19080	19080	19080	0
53	20240610	184200	9615360500	19080	19080	19080	19080	0
54	20240610	184100	9615360500	19080	19080	19080	19080	0
55	20240610	184000	9615360500	19080	19080	19080	19080	0
56	20240610	183900	9615360500	19080	19080	19080	19080	0
57	20240610	183800	9615360500	19080	19080	19080	19080	0
58	20240610	183700	9615360500	19080	19080	19080	19080	0
59	20240610	183600	9615360500	19080	19080	19080	19080	0
60	20240610	183500	9615360500	19080	19080	19080	19080	0
61	20240610	183400	9615360500	19080	19080	19080	19080	0
62	20240610	183300	9615360500	19080	19080	19080	19080	6538
63	20240610	183200	9615360500	19080	19080	19080	19080	0
64	20240610	183100	9615360500	19080	19080	19080	19080	0
65	20240610	183000	9615360500	19080	19080	19080	19080	0
66	20240610	182900	9615360500	19080	19080	19080	19080	0
67	20240610	182800	9615360500	19080	19080	19080	19080	0
68	20240610	182700	9615360500	19080	19080	19080	19080	0
69	20240610	182600	9615360500	19080	19080	19080	19080	0
70	20240610	182500	9615360500	19080	19080	19080	19080	0
71	20240610	182400	9615360500	19080	19080	19080	19080	0
72	20240610	182300	9615360500	19080	19080	19080	19080	0
73	20240610	182200	9615360500	19080	19080	19080	19080	0
74	20240610	182100	9615360500	19080	19080	19080	19080	0
75	20240610	182000	9615360500	19080	19080	19080	19080	0
76	20240610	181900	9615360500	19080	19080	19080	19080	0
77	20240610	181800	9615360500	19080	19080	19080	19080	0
78	20240610	181700	9615360500	19080	19080	19080	19080	0
79	20240610	181600	9615360500	19080	19080	19080	19080	0
80	20240610	181500	9615360500	19080	19080	19080	19080	0
81	20240610	181400	9615360500	19080	19080	19080	19080	0
82	20240610	181300	9615360500	19080	19080	19080	19080	0
83	20240610	181200	9615360500	19080	19080	19080	19080	0
84	20240610	181100	9615360500	19080	19080	19080	19080	0
85	20240610	181000	9615360500	19080	19080	19080	19080	0
86	20240610	180900	9615360500	19080	19080	19080	19080	0
87	20240610	180800	9615360500	19080	19080	19080	19080	0
88	20240610	180700	9615360500	19080	19080	19080	19080	0
89	20240610	180600	9615360500	19080	19080	19080	19080	0
90	20240610	180500	9615360500	19080	19080	19080	19080	0
91	20240610	180400	9615360500	19080	19080	19080	19080	0
92	20240610	180300	9615360500	19080	19080	19080	19080	6538
93	20240610	180200	9615360500	19080	19080	19080	19080	0
94	20240610	180100	9615360500	19080	19080	19080	19080	0
95	20240610	180000	9615360500	19080	19080	19080	19080	0
96	20240610	175900	9615360500	19080	19080	19080	19080	0
97	20240610	175800	9615360500	19080	19080	19080	19080	0
98	20240610	175700	9615360500	19080	19080	19080	19080	0
99	20240610	175600	9615360500	19080	19080	19080	19080	0
100	20240610	175500	9615360500	19080	19080	19080	19080	0
101	20240610	175400	9615360500	19080	19080	19080	19080	0
102	20240610	175300	9615360500	19080	19080	19080	19080	0
103	20240610	175200	9615360500	19080	19080	19080	19080	0
104	20240610	175100	9615360500	19080	19080	19080	19080	0
105	20240610	175000	9615360500	19080	19080	19080	19080	0
106	20240610	174900	9615360500	19080	19080	19080	19080	0
107	20240610	174800	9615360500	19080	19080	19080	19080	0
108	20240610	174700	9615360500	19080	19080	19080	19080	0
109	20240610	174600	9615360500	19080	19080	19080	19080	0
110	20240610	174500	9615360500	19080	19080	19080	19080	0
111	20240610	174400	9615360500	19080	19080	19080	19080	0
112	20240610	174300	9615360500	19080	19080	19080	19080	0
113	20240610	174200	9615360500	19080	19080	19080	19080	0
114	20240610	174100	9615360500	19080	19080	19080	19080	0
115	20240610	174000	9615360500	19080	19080	19080	19080	0
116	20240610	173900	9615360500	19080	19080	19080	19080	0
117	20240610	173800	9615360500	19080	19080	19080	19080	0
118	20240610	173700	9615360500	19080	19080	19080	19080	0
119	20240610	173600	9615360500	19080	19080	19080	19080	0
120	20240610	173500	9615360500	19080	19080	19080	19080	0
121	20240610	173400	9615360500	19080	19080	19080	19080	0
122	20240610	173300	9615360500	19080	19080	19080	19080	6538
123	20240610	173200	9615360500	19080	19080	19080	19080	0
124	20240610	173100	9615360500	19080	19080	19080	19080	0
125	20240610	173000	9615360500	19080	19080	19080	19080	0
126	20240610	172900	9615360500	19080	19080	19080	19080	0
127	20240610	172800	9615360500	19080	19080	19080	19080	0
128	20240610	172700	9615360500	19080	19080	19080	19080	0
129	20240610	172600	9615360500	19080	19080	19080	19080	0
130	20240610	172500	9615360500	19080	19080	19080	19080	0
131	20240610	172400	9615360500	19080	19080	19080	19080	0
132	20240610	172300	9615360500	19080	19080	19080	19080	0
133	20240610	172200	9615360500	19080	19080	19080	19080	0
134	20240610	172100	9615360500	19080	19080	19080	19080	0
135	20240610	172000	9615360500	19080	19080	19080	19080	0
136	20240610	171900	9615360500	19080	19080	19080	19080	0
137	20240610	171800	9615360500	19080	19080	19080	19080	0
138	20240610	171700	9615360500	19080	19080	19080	19080	0
139	20240610	171600	9615360500	19080	19080	19080	19080	0
140	20240610	171500	9615360500	19080	19080	19080	19080	0
141	20240610	171400	9615360500	19080	19080	19080	19080	0
142	20240610	171300	9615360500	19080	19080	19080	19080	0
143	20240610	171200	9615360500	19080	19080	19080	19080	0
144	20240610	171100	9615360500	19080	19080	19080	19080	0
145	20240610	171000	9615360500	19080	19080	19080	19080	0
146	20240610	170900	9615360500	19080	19080	19080	19080	0
147	20240610	170800	9615360500	19080	19080	19080	19080	0
148	20240610	170700	9615360500	19080	19080	19080	19080	0
149	20240610	170600	9615360500	19080	19080	19080	19080	0
150	20240610	170500	9615360500	19080	19080	19080	19080	0
151	20240610	170400	9615360500	19080	19080	19080	19080	0
152	20240610	170300	9615360500	19080	19080	19080	19080	6538
153	20240610	170200	9615360500	19080	19080	19080	19080	0
154	20240610	170100	9615360500	19080	19080	19080	19080	0
155	20240610	170000	9615360500	19080	19080	19080	19080	0
156	20240610	165900	9615360500	19080	19080	19080	19080	0
157	20240610	165800	9615360500	19080	19080	19080	19080	0
158	20240610	165700	9615360500	19080	19080	19080	19080	0
159	20240610	165600	9615360500	19080	19080	19080	19080	0
160	20240610	165500	9615360500	19080	19080	19080	19080	0
161	20240610	165400	9615360500	19080	19080	19080	19080	0
162	20240610	165300	9615360500	19080	19080	19080	19080	0
163	20240610	165200	9615360500	19080	19080	19080	19080	0
164	20240610	165100	9615360500	19080	19080	19080	19080	0
165	20240610	165000	9615360500	19080	19080	19080	19080	0
166	20240610	164900	9615360500	19080	19080	19080	19080	0
167	20240610	164800	9615360500	19080	19080	19080	19080	0
168	20240610	164700	9615360500	19080	19080	19080	19080	0
169	20240610	164600	9615360500	19080	19080	19080	19080	0
170	20240610	164500	9615360500	19080	19080	19080	19080	0
171	20240610	164400	9615360500	19080	19080	19080	19080	0
172	20240610	164300	9615360500	19080	19080	19080	19080	0
173	20240610	164200	9615360500	19080	19080	19080	19080	0
174	20240610	164100	9615360500	19080	19080	19080	19080	0
175	20240610	164000	9615360500	19080	19080	19080	19080	0
176	20240610	163900	9615360500	19080	19080	19080	19080	0
177	20240610	163800	9615360500	19080	19080	19080	19080	0
178	20240610	163700	9615360500	19080	19080	19080	19080	0
179	20240610	163600	9615360500	19080	19080	19080	19080	0
180	20240610	163500	9615360500	19080	19080	19080	19080	0
181	20240610	163400	9615360500	19080	19080	19080	19080	0
182	20240610	163300	9615360500	19080	19080	19080	19080	6538
183	20240610	163200	9615360500	19080	19080	19080	19080	0
184	20240610	163100	9615360500	19080	19080	19080	19080	0
185	20240610	163000	9615360500	19080	19080	19080	19080	0
186	20240610	162900	9615360500	19080	19080	19080	19080	0
187	20240610	162800	9615360500	19080	19080	19080	19080	0
188	20240610	162700	9615360500	19080	19080	19080	19080	0
189	20240610	162600	9615360500	19080	19080	19080	19080	0
190	20240610	162500	9615360500	19080	19080	19080	19080	0
191	20240610	162400	9615360500	19080	19080	19080	19080	0
192	20240610	162300	9615360500	19080	19080	19080	19080	0
193	20240610	162200	9615360500	19080	19080	19080	19080	0
194	20240610	162100	9615360500	19080	19080	19080	19080	0
195	20240610	162000	9615360500	19080	19080	19080	19080	0
196	20240610	161900	9615360500	19080	19080	19080	19080	0
197	20240610	161800	9615360500	19080	19080	19080	19080	0
198	20240610	161700	9615360500	19080	19080	19080	19080	0
199	20240610	161600	9615360500	19080	19080	19080	19080	0
200	20240610	161500	9615360500	19080	19080	19080	19080	0
201	20240610	161400	9615360500	19080	19080	19080	19080	0
202	20240610	161300	9615360500	19080	19080	19080	19080	0
203	20240610	161200	9615360500	19080	19080	19080	19080	0
204	20240610	161100	9615360500	19080	19080	19080	19080	0
205	20240610	161000	9615360500	19080	19080	19080	19080	0
206	20240610	160900	9615360500	19080	19080	19080	19080	0
207	20240610	160800	9615360500	19080	19080	19080	19080	0
208	20240610	160700	9615360500	19080	19080	19080	19080	0
209	20240610	160600	9615360500	19080	19080	19080	19080	0
210	20240610	160500	9615360500	19080	19080	19080	19080	0
211	20240610	160400	9615360500	19080	19080	19080	19080	0
212	20240610	160300	9615360500	19080	19080	19080	19080	6538
213	20240610	160200	9615360500	19080	19080	19080	19080	0
214	20240610	160100	9615360500	19080	19080	19080	19080	0
215	20240610	160000	9615360500	19080	19080	19080	19080	0
216	20240610	155900	9615360500	19080	19080	19080	19080	0
217	20240610	155800	9615360500	19080	19080	19080	19080	0
218	20240610	155700	9615360500	19080	19080	19080	19080	0
219	20240610	155600	9615360500	19080	19080	19080	19080	0
220	20240610	155500	9615360500	19080	19080	19080	19080	0
221	20240610	155400	9615360500	19080	19080	19080	19080	0
222	20240610	155300	9615360500	19080	19080	19080	19080	0
223	20240610	155200	9615360500	19080	19080	19080	19080	0
224	20240610	155100	9615360500	19080	19080	19080	19080	0
225	20240610	155000	9615360500	19080	19080	19080	19080	0
226	20240610	154900	9615360500	19080	19080	19080	19080	0
227	20240610	154800	9615360500	19080	19080	19080	19080	0
228	20240610	154700	9615360500	19080	19080	19080	19080	0
229	20240610	154600	9615360500	19080	19080	19080	19080	0
230	20240610	154500	9615360500	19080	19080	19080	19080	0
231	20240610	154400	9615360500	19080	19080	19080	19080	0
232	20240610	154300	9615360500	19080	19080	19080	19080	0
233	20240610	154200	9615360500	19080	19080	19080	19080	0
234	20240610	154100	9615360500	19080	19080	19080	19080	0
235	20240610	154000	9615360500	19080	19080	19080	19080	0
236	20240610	153900	9615360500	19080	19080	19080	19080	0
237	20240610	153800	9615360500	19080	19080	19080	19080	0
238	20240610	153700	9615360500	19080	19080	19080	19080	0
239	20240610	153600	9615360500	19080	19080	19080	19080	0
240	20240610	153500	9615360500	19080	19080	19080	19080	0
241	20240610	153400	9615360500	19080	19080	19080	19080	0
242	20240610	153300	9615360500	19080	19080	19080	19080	6538
243	20240610	153200	9615360500	19080	19080	19080	19080	0
244	20240610	153100	9615360500	19080	19080	19080	19080	0
245	20240610	153000	9615360500	19080	19080	19080	19080	6538
246	20240610	152900	9490615460	19100	19100	19100	19100	0
247	20240610	152800	9490615460	19100	19100	19100	19100	0
248	20240610	152700	9490615460	19100	19100	19100	19100	0
249	20240610	152600	9490615460	19100	19100	19100	19100	0
250	20240610	152500	9490615460	19100	19100	19100	19100	0
251	20240610	152400	9490615460	19100	19100	19100	19100	0
252	20240610	152300	9490615460	19100	19100	19100	19100	0
253	20240610	152200	9490615460	19100	19100	19100	19100	0
254	20240610	152100	9490615460	19100	19100	19100	19100	0
255	20240610	152000	9490615460	19100	19100	19100	19100	0
256	20240610	151900	9490615460	19100	19070	19100	19060	1623
257	20240610	151800	9459643830	19060	19070	19080	19060	1007
258	20240610	151700	9440446020	19090	19060	19090	19060	1948
259	20240610	151600	9403314190	19060	19070	19080	19060	1467
260	20240610	151500	9375335040	19070	19070	19070	19070	174
261	20240610	151400	9372016860	19080	19070	19090	19060	622
262	20240610	151300	9360151380	19070	19070	19080	19070	6161
263	20240610	151200	9242660600	19080	19080	19080	19070	225
264	20240610	151100	9238367910	19080	19080	19080	19080	306
265	20240610	151000	9232529430	19100	19080	19100	19070	953
266	20240610	150900	9214342090	19100	19070	19110	19070	1224
267	20240610	150800	9190957870	19100	19070	19100	19070	671
268	20240610	150700	9178151240	19070	19070	19070	19070	108
269	20240610	150600	9176091680	19070	19060	19090	19060	109
270	20240610	150500	9174013440	19060	19070	19080	19050	1265
271	20240610	150400	9149899900	19070	19070	19070	19060	154
272	20240610	150300	9146963820	19070	19060	19090	19060	52
273	20240610	150200	9145972660	19060	19080	19090	19060	733
274	20240610	150100	9132000120	19070	19090	19100	19070	287
275	20240610	150000	9126519630	19100	19050	19100	19050	370
276	20240610	145900	9119461630	19050	19060	19060	19050	941
277	20240610	145800	9101535480	19060	19050	19060	19050	255
278	20240610	145700	9096677210	19050	19050	19060	19050	130
279	20240610	145600	9094200250	19060	19050	19060	19050	147
280	20240610	145500	9091399180	19090	19090	19090	19050	627
281	20240610	145400	9079447820	19060	19060	19090	19060	600
282	20240610	145300	9068011790	19060	19060	19060	19050	793
283	20240610	145200	9052903210	19070	19060	19070	19060	1076
284	20240610	145100	9032394590	19060	19080	19080	19060	3404
285	20240610	145000	8967495380	19080	19080	19090	19080	244
286	20240610	144900	8962839360	19080	19080	19100	19080	562
287	20240610	144800	8952109550	19080	19070	19090	19070	98
288	20240610	144700	8950239710	19080	19080	19080	19080	270
289	20240610	144600	8945088110	19080	19080	19080	19070	486
290	20240610	144500	8935819620	19070	19080	19080	19070	1044
291	20240610	144400	8915906690	19080	19070	19080	19070	245
292	20240610	144300	8911233520	19080	19100	19100	19080	527
293	20240610	144200	8901177190	19100	19080	19100	19080	51
294	20240610	144100	8900204090	19080	19090	19090	19080	231
295	20240610	144000	8895795500	19100	19090	19100	19090	284
296	20240610	143900	8890371700	19070	19100	19100	19070	191
297	20240610	143800	8886729300	19070	19080	19100	19070	159
298	20240610	143700	8883696610	19070	19080	19080	19070	132
299	20240610	143600	8881178940	19070	19080	19080	19070	75
300	20240610	143500	8879748250	19080	19070	19080	19070	648
301	20240610	143400	8867388940	19070	19090	19090	19070	98
302	20240610	143300	8865518990	19090	19080	19090	19080	13
303	20240610	143200	8865270940	19070	19090	19090	19070	556
304	20240610	143100	8854662410	19090	19090	19090	19080	306
305	20240610	143000	8848820930	19090	19080	19090	19080	424
306	20240610	142900	8840726820	19070	19090	19090	19070	894
307	20240610	142800	8823673160	19090	19090	19090	19080	437
308	20240610	142700	8815333600	19090	19070	19090	19070	2372
309	20240610	142600	8770094270	19080	19080	19080	19070	660
310	20240610	142500	8757507790	19080	19080	19080	19070	1153
311	20240610	142400	8735515790	19080	19090	19090	19080	1365
312	20240610	142300	8709468690	19090	19090	19090	19090	211
313	20240610	142200	8705440700	19090	19100	19100	19090	550
314	20240610	142100	8694937700	19110	19080	19110	19080	1266
315	20240610	142000	8670769160	19080	19080	19100	19080	513
316	20240610	141900	8660972440	19080	19080	19100	19070	853
317	20240610	141800	8644691080	19070	19080	19080	19070	356
318	20240610	141700	8637898780	19090	19080	19090	19080	173
319	20240610	141600	8634597890	19080	19080	19080	19080	103
320	20240610	141500	8632632650	19100	19080	19100	19080	1035
321	20240610	141400	8612881150	19080	19080	19080	19080	172
322	20240610	141300	8609599390	19080	19090	19090	19080	422
323	20240610	141200	8601547360	19100	19080	19100	19080	64
324	20240610	141100	8600326140	19100	19080	19100	19080	632
325	20240610	141000	8588255300	19100	19100	19100	19080	568
326	20240610	140900	8577417620	19080	19080	19100	19080	122
327	20240610	140800	8575089650	19090	19090	19100	19090	313
328	20240610	140700	8569114450	19090	19090	19100	19090	91
329	20240610	140600	8567377250	19090	19100	19110	19090	20
330	20240610	140500	8566995190	19100	19100	19100	19100	657
331	20240610	140400	8554446490	19110	19110	19120	19100	114
332	20240610	140300	8552267900	19110	19110	19110	19110	3
333	20240610	140200	8552210570	19110	19110	19110	19110	31
334	20240610	140100	8551618160	19120	19120	19120	19120	35
335	20240610	140000	8550948960	19120	19100	19130	19100	12
336	20240610	135900	8550719530	19110	19130	19130	19100	36
337	20240610	135800	8550031600	19130	19130	19130	19130	0
338	20240610	135700	8550031600	19130	19110	19140	19110	157
339	20240610	135600	8547029870	19110	19110	19110	19080	101
340	20240610	135500	8545101090	19110	19070	19110	19060	46
341	20240610	135400	8544223670	19100	19080	19100	19060	2830
342	20240610	135300	8490243590	19060	19090	19090	19060	902
343	20240610	135200	8473039330	19080	19060	19090	19060	301
344	20240610	135100	8467298170	19060	19070	19090	19060	191
345	20240610	135000	8463656380	19070	19090	19090	19060	608
346	20240610	134900	8452060100	19090	19090	19090	19090	247
347	20240610	134800	8447344870	19090	19090	19100	19080	167
348	20240610	134700	8444156610	19090	19060	19100	19060	1115
349	20240610	134600	8422892580	19060	19060	19060	19050	13
350	20240610	134500	8422644820	19060	19060	19060	19050	31
351	20240610	134400	8422054250	19050	19060	19060	19050	276
352	20240610	134300	8416796220	19060	19050	19060	19050	54
353	20240610	134200	8415767460	19060	19060	19060	19060	48
354	20240610	134100	8414852580	19060	19070	19070	19060	121
355	20240610	134000	8412545840	19070	19070	19070	19040	704
356	20240610	133900	8399141570	19070	19070	19070	19040	355
357	20240610	133800	8392380790	19060	19070	19080	19040	6048
358	20240610	133700	8277152960	19080	19060	19080	19060	341
359	20240610	133600	8270653460	19090	19080	19090	19060	2995
360	20240610	133500	8213539770	19070	19080	19080	19070	1539
361	20240610	133400	8184188950	19080	19080	19090	19070	183
362	20240610	133300	8180697810	19080	19090	19090	19080	620
363	20240610	133200	8168867210	19090	19090	19090	19090	54
364	20240610	133100	8167836350	19090	19080	19090	19080	654
365	20240610	133000	8155356450	19080	19080	19090	19080	57
366	20240610	132900	8154268740	19080	19080	19080	19080	2383
367	20240610	132800	8108801100	19080	19090	19090	19080	972
368	20240610	132700	8090254880	19090	19090	19090	19080	64
369	20240610	132600	8089033130	19090	19090	19140	19090	719
370	20240610	132500	8075306620	19090	19110	19110	19090	3274
371	20240610	132400	8012803550	19100	19100	19110	19100	89
372	20240610	132300	8011102970	19100	19110	19110	19100	1037
373	20240610	132200	7991296120	19140	19120	19140	19110	214
374	20240610	132100	7987206530	19100	19120	19120	19100	315
375	20240610	132000	7981187530	19100	19110	19110	19100	40
376	20240610	131900	7980423520	19100	19120	19120	19100	1311
377	20240610	131800	7955375990	19110	19110	19120	19110	172
378	20240610	131700	7952088470	19120	19120	19120	19110	937
379	20240610	131600	7934178230	19120	19120	19120	19110	1015
380	20240610	131500	7914781460	19120	19110	19120	19110	271
381	20240610	131400	7909601390	19120	19120	19120	19110	89
382	20240610	131300	7907900260	19110	19110	19110	19110	142
383	20240610	131200	7905186640	19110	19140	19140	19110	5195
384	20240610	131100	7805851130	19150	19160	19170	19150	554
385	20240610	131000	7795241030	19160	19170	19170	19160	103
386	20240610	130900	7793267520	19180	19150	19180	19150	136
387	20240610	130800	7790663070	19180	19180	19180	19150	42
388	20240610	130700	7789858710	19170	19170	19170	19170	110
389	20240610	130600	7787750010	19180	19170	19180	19170	382
390	20240610	130500	7780423260	19180	19180	19180	19180	0
391	20240610	130400	7780423260	19180	19150	19180	19150	264
392	20240610	130300	7775367510	19170	19170	19170	19170	150
393	20240610	130200	7772492010	19170	19160	19170	19160	38
394	20240610	130100	7771763920	19160	19160	19160	19150	10
395	20240610	130000	7771572330	19170	19170	19170	19170	1
396	20240610	125900	7771553160	19150	19150	19150	19150	116
397	20240610	125800	7769331760	19150	19150	19170	19150	215
398	20240610	125700	7765214490	19180	19150	19190	19150	10
399	20240610	125600	7765022810	19150	19150	19150	19150	515
400	20240610	125500	7755160560	19150	19140	19150	19140	1220
401	20240610	125400	7731809660	19140	19190	19190	19140	2541
402	20240610	125300	7683140600	19190	19180	19190	19170	88
403	20240610	125200	7681453570	19170	19200	19200	19170	229
404	20240610	125100	7677062920	19200	19170	19200	19170	572
405	20240610	125000	7666092450	19190	19190	19190	19190	1
406	20240610	124900	7666073260	19170	19170	19200	19170	46
407	20240610	124800	7665191350	19170	19150	19170	19150	603
408	20240610	124700	7653636530	19160	19200	19200	19160	579
409	20240610	124600	7642531460	19200	19210	19210	19200	144
410	20240610	124500	7639765390	19210	19170	19210	19160	636
411	20240610	124400	7627575580	19170	19170	19170	19170	550
412	20240610	124300	7617032080	19200	19210	19210	19160	965
413	20240610	124200	7598522440	19210	19210	19210	19150	922
414	20240610	124100	7580845910	19150	19210	19230	19150	707
415	20240610	124000	7567283480	19210	19200	19210	19150	780
416	20240610	123900	7552308130	19200	19210	19210	19150	558
417	20240610	123800	7541602110	19210	19210	19210	19150	1350
418	20240610	123700	7515724930	19210	19230	19230	19160	612
419	20240610	123600	7503969830	19180	19170	19230	19160	825
420	20240610	123500	7488147650	19160	19210	19220	19160	2811
421	20240610	123400	7434241220	19210	19220	19220	19180	1758
422	20240610	123300	7400486020	19220	19220	19220	19180	894
423	20240610	123200	7383313930	19220	19220	19230	19180	901
424	20240610	123100	7366015770	19220	19190	19220	19160	1117
425	20240610	123000	7344564230	19190	19150	19220	19150	970
426	20240610	122900	7325948090	19200	19190	19200	19150	414
427	20240610	122800	7318002900	19190	19160	19190	19150	794
428	20240610	122700	7302769510	19160	19170	19200	19160	2548
429	20240610	122600	7253914380	19200	19190	19200	19170	548
430	20240610	122500	7243396540	19190	19160	19190	19150	1240
431	20240610	122400	7219621460	19160	19160	19160	19140	967
432	20240610	122300	7201096090	19150	19140	19160	19130	926
433	20240610	122200	7183366260	19140	19140	19140	19140	0
434	20240610	122100	7183366260	19140	19140	19140	19130	9
435	20240610	122000	7183194010	19140	19120	19140	19100	1092
436	20240610	121900	7162326510	19120	19120	19120	19120	25
437	20240610	121800	7161848510	19120	19120	19120	19120	11
438	20240610	121700	7161638190	19120	19110	19120	19110	371
439	20240610	121600	7154544870	19120	19120	19120	19120	23
440	20240610	121500	7154105110	19120	19100	19120	19100	100
441	20240610	121400	7152194310	19100	19110	19110	19100	954
442	20240610	121300	7133970130	19120	19120	19120	19120	70
443	20240610	121200	7132631730	19110	19110	19110	19110	135
444	20240610	121100	7130051880	19110	19110	19110	19110	154
445	20240610	121000	7127108940	19110	19110	19110	19110	100
446	20240610	120900	7125197940	19110	19120	19120	19110	577
447	20240610	120800	7114171370	19120	19120	19120	19120	0
448	20240610	120700	7114171370	19120	19120	19120	19110	86
449	20240610	120600	7112527550	19120	19110	19120	19100	94
450	20240610	120500	7110731600	19110	19100	19110	19100	108
451	20240610	120400	7108668020	19110	19100	19120	19100	181
452	20240610	120300	7105209100	19110	19100	19110	19090	1919
453	20240610	120200	7068556310	19120	19110	19120	19100	749
454	20240610	120100	7054249660	19110	19120	19130	19110	83
455	20240610	120000	7052663240	19100	19110	19110	19100	462
456	20240610	115900	7043837640	19110	19110	19110	19110	123
457	20240610	115800	7041487110	19110	19110	19110	19100	125
458	20240610	115700	7039098720	19110	19110	19140	19110	12
459	20240610	115600	7038869370	19100	19120	19120	19100	1761
460	20240610	115500	7005229680	19110	19110	19140	19110	345
461	20240610	115400	6998636040	19140	19120	19140	19120	29
462	20240610	115300	6998081500	19150	19150	19150	19120	121
463	20240610	115200	6995767350	19150	19150	19150	19150	0
464	20240610	115100	6995767350	19150	19110	19150	19110	223
465	20240610	115000	6991505780	19110	19110	19120	19110	1562
466	20240610	114900	6961644960	19110	19120	19120	19110	2284
467	20240610	114800	6917988350	19120	19120	19120	19120	118
468	20240610	114700	6915732190	19120	19140	19140	19120	87
469	20240610	114600	6914068390	19130	19150	19150	19110	1451
470	20240610	114500	6886328890	19150	19130	19150	19130	193
471	20240610	114400	6882633800	19130	19130	19130	19130	1
472	20240610	114300	6882614670	19120	19120	19130	19120	210
473	20240610	114200	6878597450	19120	19120	19120	19110	261
474	20240610	114100	6873607170	19120	19150	19150	19120	1453
475	20240610	114000	6845815250	19150	19150	19150	19150	101
476	20240610	113900	6843881100	19160	19140	19160	19140	408
477	20240610	113800	6836071660	19160	19160	19160	19160	0
478	20240610	113700	6836071660	19160	19150	19160	19150	112
479	20240610	113600	6833926580	19140	19140	19140	19130	174
480	20240610	113500	6830596230	19140	19150	19150	19140	570
481	20240610	113400	6819685960	19160	19160	19160	19160	63
482	20240610	113300	6818478880	19160	19160	19160	19130	457
483	20240610	113200	6809732070	19150	19150	19150	19150	630
484	20240610	113100	6797667570	19150	19150	19150	19140	314
485	20240610	113000	6791656150	19140	19130	19140	19130	549
486	20240610	112900	6781149390	19140	19130	19140	19130	225
487	20240610	112800	6776844860	19130	19130	19140	19130	313
488	20240610	112700	6770857160	19130	19150	19150	19130	74
489	20240610	112600	6769440840	19150	19130	19160	19130	535
490	20240610	112500	6759202110	19130	19140	19140	19130	9
491	20240610	112400	6759029870	19140	19140	19140	19140	6
492	20240610	112300	6758915030	19140	19110	19140	19100	1211
493	20240610	112200	6735780160	19110	19120	19120	19110	1160
494	20240610	112100	6713612510	19120	19120	19120	19110	1095
495	20240610	112000	6692676450	19120	19140	19140	19120	1416
496	20240610	111900	6665588630	19140	19140	19140	19140	510
497	20240610	111800	6655827230	19140	19150	19150	19140	142
498	20240610	111700	6653108590	19150	19150	19150	19140	236
499	20240610	111600	6648589470	19140	19150	19150	19140	36
500	20240610	111500	6647900380	19150	19150	19150	19130	783
501	20240610	111400	6632910270	19150	19150	19160	19150	944
502	20240610	111300	6614832650	19150	19170	19170	19150	519
503	20240610	111200	6604889100	19160	19190	19210	19160	575
504	20240610	111100	6593854080	19190	19190	19190	19190	4
505	20240610	111000	6593777320	19200	19180	19200	19160	445
506	20240610	110900	6585248500	19170	19180	19210	19170	268
507	20240610	110800	6580109670	19180	19180	19180	19180	72
508	20240610	110700	6578728710	19220	19220	19220	19180	159
509	20240610	110600	6575675990	19220	19210	19220	19200	450
510	20240610	110500	6567031700	19220	19230	19230	19220	19
511	20240610	110400	6566666470	19230	19170	19240	19170	6
512	20240610	110300	6566551230	19180	19180	19180	19180	51
513	20240610	110200	6565573050	19180	19160	19180	19160	58
514	20240610	110100	6564461680	19160	19170	19180	19160	1058
515	20240610	110000	6544183310	19180	19250	19250	19180	224
516	20240610	105900	6539886650	19240	19250	19250	19240	280
517	20240610	105800	6534499440	19190	19230	19240	19190	1954
518	20240610	105700	6496968450	19230	19230	19230	19230	192
519	20240610	105600	6493276290	19230	19210	19230	19210	152
520	20240610	105500	6490354980	19210	19220	19220	19210	107
521	20240610	105400	6488298450	19220	19190	19220	19190	2415
522	20240610	105300	6441930580	19180	19180	19180	19170	82
523	20240610	105200	6440357920	19180	19170	19180	19170	88
524	20240610	105100	6438670950	19170	19160	19170	19160	26
525	20240610	105000	6438172770	19160	19160	19160	19160	223
526	20240610	104900	6433900090	19160	19170	19170	19150	229
527	20240610	104800	6429512990	19170	19160	19170	19150	179
528	20240610	104700	6426083530	19160	19160	19170	19160	55
529	20240610	104600	6425029610	19170	19180	19180	19170	54
530	20240610	104500	6423994390	19180	19140	19180	19140	406
531	20240610	104400	6416222370	19150	19140	19150	19140	381
532	20240610	104300	6408926580	19150	19150	19150	19140	664
533	20240610	104200	6396215850	19150	19130	19150	19130	693
534	20240610	104100	6382954720	19130	19090	19130	19080	2623
535	20240610	104000	6332788030	19090	19090	19090	19080	286
536	20240610	103900	6327330230	19090	19110	19110	19080	1156
537	20240610	103800	6305256140	19100	19110	19110	19100	399
538	20240610	103700	6297632850	19110	19130	19130	19100	1227
539	20240610	103600	6274193750	19120	19120	19120	19110	254
540	20240610	103500	6269337770	19100	19090	19100	19090	681
541	20240610	103400	6256334250	19100	19100	19100	19090	40
542	20240610	103300	6255570260	19100	19100	19100	19070	4931
543	20240610	103200	6161476370	19100	19100	19130	19090	182
544	20240610	103100	6158000150	19090	19090	19100	19090	246
545	20240610	103000	6153303960	19090	19090	19130	19090	605
546	20240610	102900	6141754470	19090	19100	19130	19090	1550
547	20240610	102800	6112120410	19080	19100	19100	19080	999
548	20240610	102700	6093049190	19100	19100	19100	19100	933
549	20240610	102600	6075228890	19100	19120	19120	19090	742
550	20240610	102500	6061054070	19120	19120	19120	19110	197
551	20240610	102400	6057288430	19120	19130	19130	19120	1103
552	20240610	102300	6036188870	19130	19100	19130	19100	840
553	20240610	102200	6020143400	19100	19130	19130	19100	571
554	20240610	102100	6009237270	19130	19110	19130	19100	2295
555	20240610	102000	5965379070	19120	19110	19120	19100	494
556	20240610	101900	5955939850	19110	19110	19110	19110	113
557	20240610	101800	5953780420	19110	19110	19120	19090	109
558	20240610	101700	5951697580	19100	19120	19120	19100	1504
559	20240610	101600	5922969660	19130	19090	19130	19080	2570
560	20240610	101500	5873842350	19080	19100	19120	19080	1222
561	20240610	101400	5850513680	19100	19100	19120	19100	947
562	20240610	101300	5832425520	19100	19100	19120	19100	363
563	20240610	101200	5825491530	19110	19110	19130	19100	374
564	20240610	101100	5818344380	19110	19120	19130	19100	1581
565	20240610	101000	5788133930	19120	19120	19130	19100	1453
566	20240610	100900	5760362430	19110	19110	19120	19110	504
567	20240610	100800	5750730600	19110	19170	19170	19100	4719
568	20240610	100700	5660492250	19180	19170	19180	19120	6808
569	20240610	100600	5530196570	19160	19180	19180	19150	2221
570	20240610	100500	5487655830	19180	19210	19220	19150	6457
571	20240610	100400	5363897950	19180	19220	19220	19180	130
572	20240610	100300	5361403450	19220	19210	19220	19180	978
573	20240610	100200	5342641410	19210	19220	19230	19210	123
574	20240610	100100	5340278400	19230	19230	19230	19230	180
575	20240610	100000	5336817000	19230	19190	19250	19180	161
576	20240610	095900	5333727120	19180	19200	19250	19180	1234
577	20240610	095800	5310037030	19190	19200	19270	19170	1844
578	20240610	095700	5274653230	19190	19210	19210	19190	1021
579	20240610	095600	5255058230	19190	19280	19280	19190	2140
580	20240610	095500	5213942020	19230	19190	19250	19190	1343
581	20240610	095400	5188156390	19180	19240	19240	19180	7979
582	20240610	095300	5034872310	19240	19270	19270	19230	4112
583	20240610	095200	4955716200	19270	19270	19270	19270	312
584	20240610	095100	4949703960	19270	19270	19290	19270	419
585	20240610	095000	4941628930	19290	19280	19290	19270	1180
586	20240610	094900	4918887270	19280	19300	19300	19280	993
587	20240610	094800	4899738720	19300	19350	19350	19300	333
588	20240610	094700	4893311510	19350	19350	19350	19290	2046
589	20240610	094600	4853774970	19320	19310	19350	19300	385
590	20240610	094500	4846334690	19310	19290	19310	19280	2366
591	20240610	094400	4800670030	19290	19240	19290	19240	1550
592	20240610	094300	4770822980	19250	19260	19260	19230	3397
593	20240610	094200	4705426810	19260	19360	19360	19260	7396
594	20240610	094100	4562632140	19350	19350	19360	19350	775
595	20240610	094000	4547634870	19350	19370	19370	19350	2635
596	20240610	093900	4496629610	19370	19360	19380	19360	1173
597	20240610	093800	4473909470	19370	19390	19400	19360	4385
598	20240610	093700	4388956560	19400	19450	19450	19390	2004
599	20240610	093600	4350068120	19450	19460	19460	19430	3129
600	20240610	093500	4289207410	19460	19500	19520	19460	1041
601	20240610	093400	4268927610	19520	19540	19540	19500	2401
602	20240610	093300	4222065150	19520	19530	19540	19480	2560
603	20240610	093200	4172097850	19530	19370	19530	19340	1933
604	20240610	093100	4134598450	19390	19420	19420	19360	2531
605	20240610	093000	4085517870	19420	19410	19450	19410	1099
606	20240610	092900	4064169170	19410	19450	19450	19370	7856
607	20240610	092800	3911705630	19450	19530	19530	19430	2837
608	20240610	092700	3856474120	19530	19600	19650	19530	2728
609	20240610	092600	3803098230	19650	19620	19660	19590	1517
610	20240610	092500	3773310970	19620	19600	19620	19600	754
611	20240610	092400	3758520270	19600	19590	19600	19590	229
612	20240610	092300	3754033890	19590	19610	19620	19580	224
613	20240610	092200	3749644040	19620	19560	19620	19560	982
614	20240610	092100	3730416190	19570	19670	19690	19560	2825
615	20240610	092000	3674904920	19670	19610	19700	19600	3254
616	20240610	091900	3610928270	19610	19510	19610	19510	3775
617	20240610	091800	3537179480	19490	19440	19520	19440	2288
618	20240610	091700	3492640980	19460	19430	19460	19430	3297
619	20240610	091600	3428516420	19420	19440	19440	19420	1861
620	20240610	091500	3392352930	19440	19470	19470	19420	1203
621	20240610	091400	3368975450	19470	19440	19470	19420	6205
622	20240610	091300	3248376890	19440	19460	19470	19420	3331
623	20240610	091200	3183589080	19470	19490	19500	19470	3192
624	20240610	091100	3121409820	19490	19550	19570	19490	4313
625	20240610	091000	3037274370	19550	19600	19620	19540	6915
626	20240610	090900	2901852720	19600	19620	19620	19570	2845
627	20240610	090800	2846135290	19620	19710	19710	19550	9013
628	20240610	090700	2669235260	19670	19620	19710	19620	5779
629	20240610	090600	2555666430	19630	19850	19850	19620	12435
630	20240610	090500	2310634770	19780	19730	19940	19730	23059
631	20240610	090400	1852770300	19740	19770	19940	19720	18901
632	20240610	090300	1478531790	19770	19730	19790	19570	29247
633	20240610	090200	902968320	19690	19400	19750	19400	23390
634	20240610	090100	445330540	19410	19320	19470	19250	9480
635	20240610	090000	261746660	19320	19140	19390	19140	13033