KissMeData/270870/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210100	1977351150	9830	9830	9830	9830	2923
3	20240604	210000	1977351150	9830	9830	9830	9830	0
4	20240604	205900	1977351150	9830	9830	9830	9830	0
5	20240604	205800	1977351150	9830	9830	9830	9830	0
6	20240604	205700	1977351150	9830	9830	9830	9830	0
7	20240604	205600	1977351150	9830	9830	9830	9830	0
8	20240604	205500	1977351150	9830	9830	9830	9830	0
9	20240604	205400	1977351150	9830	9830	9830	9830	0
10	20240604	205300	1977351150	9830	9830	9830	9830	0
11	20240604	205200	1977351150	9830	9830	9830	9830	0
12	20240604	205100	1977351150	9830	9830	9830	9830	0
13	20240604	205000	1977351150	9830	9830	9830	9830	0
14	20240604	204900	1977351150	9830	9830	9830	9830	0
15	20240604	204800	1977351150	9830	9830	9830	9830	0
16	20240604	204700	1977351150	9830	9830	9830	9830	0
17	20240604	204600	1977351150	9830	9830	9830	9830	0
18	20240604	204500	1977351150	9830	9830	9830	9830	0
19	20240604	204400	1977351150	9830	9830	9830	9830	0
20	20240604	204300	1977351150	9830	9830	9830	9830	0
21	20240604	204200	1977351150	9830	9830	9830	9830	0
22	20240604	204100	1977351150	9830	9830	9830	9830	0
23	20240604	204000	1977351150	9830	9830	9830	9830	0
24	20240604	203900	1977351150	9830	9830	9830	9830	0
25	20240604	203800	1977351150	9830	9830	9830	9830	0
26	20240604	203700	1977351150	9830	9830	9830	9830	0
27	20240604	203600	1977351150	9830	9830	9830	9830	0
28	20240604	203500	1977351150	9830	9830	9830	9830	0
29	20240604	203400	1977351150	9830	9830	9830	9830	0
30	20240604	203300	1977351150	9830	9830	9830	9830	0
31	20240604	203200	1977351150	9830	9830	9830	9830	0
32	20240604	203100	1977351150	9830	9830	9830	9830	2923
33	20240604	203000	1977351150	9830	9830	9830	9830	0
34	20240604	202900	1977351150	9830	9830	9830	9830	0
35	20240604	202800	1977351150	9830	9830	9830	9830	0
36	20240604	202700	1977351150	9830	9830	9830	9830	0
37	20240604	202600	1977351150	9830	9830	9830	9830	0
38	20240604	202500	1977351150	9830	9830	9830	9830	0
39	20240604	202400	1977351150	9830	9830	9830	9830	0
40	20240604	202300	1977351150	9830	9830	9830	9830	0
41	20240604	202200	1977351150	9830	9830	9830	9830	0
42	20240604	202100	1977351150	9830	9830	9830	9830	0
43	20240604	202000	1977351150	9830	9830	9830	9830	0
44	20240604	201900	1977351150	9830	9830	9830	9830	0
45	20240604	201800	1977351150	9830	9830	9830	9830	0
46	20240604	201700	1977351150	9830	9830	9830	9830	0
47	20240604	201600	1977351150	9830	9830	9830	9830	0
48	20240604	201500	1977351150	9830	9830	9830	9830	0
49	20240604	201400	1977351150	9830	9830	9830	9830	0
50	20240604	201300	1977351150	9830	9830	9830	9830	0
51	20240604	201200	1977351150	9830	9830	9830	9830	0
52	20240604	201100	1977351150	9830	9830	9830	9830	0
53	20240604	201000	1977351150	9830	9830	9830	9830	0
54	20240604	200900	1977351150	9830	9830	9830	9830	0
55	20240604	200800	1977351150	9830	9830	9830	9830	0
56	20240604	200700	1977351150	9830	9830	9830	9830	0
57	20240604	200600	1977351150	9830	9830	9830	9830	0
58	20240604	200500	1977351150	9830	9830	9830	9830	0
59	20240604	200400	1977351150	9830	9830	9830	9830	0
60	20240604	200300	1977351150	9830	9830	9830	9830	0
61	20240604	200200	1977351150	9830	9830	9830	9830	0
62	20240604	200100	1977351150	9830	9830	9830	9830	2923
63	20240604	200000	1977351150	9830	9830	9830	9830	0
64	20240604	195900	1977351150	9830	9830	9830	9830	0
65	20240604	195800	1977351150	9830	9830	9830	9830	0
66	20240604	195700	1977351150	9830	9830	9830	9830	0
67	20240604	195600	1977351150	9830	9830	9830	9830	0
68	20240604	195500	1977351150	9830	9830	9830	9830	0
69	20240604	195400	1977351150	9830	9830	9830	9830	0
70	20240604	195300	1977351150	9830	9830	9830	9830	0
71	20240604	195200	1977351150	9830	9830	9830	9830	0
72	20240604	195100	1977351150	9830	9830	9830	9830	0
73	20240604	195000	1977351150	9830	9830	9830	9830	0
74	20240604	194900	1977351150	9830	9830	9830	9830	0
75	20240604	194800	1977351150	9830	9830	9830	9830	0
76	20240604	194700	1977351150	9830	9830	9830	9830	0
77	20240604	194600	1977351150	9830	9830	9830	9830	0
78	20240604	194500	1977351150	9830	9830	9830	9830	0
79	20240604	194400	1977351150	9830	9830	9830	9830	0
80	20240604	194300	1977351150	9830	9830	9830	9830	0
81	20240604	194200	1977351150	9830	9830	9830	9830	0
82	20240604	194100	1977351150	9830	9830	9830	9830	0
83	20240604	194000	1977351150	9830	9830	9830	9830	0
84	20240604	193900	1977351150	9830	9830	9830	9830	0
85	20240604	193800	1977351150	9830	9830	9830	9830	0
86	20240604	193700	1977351150	9830	9830	9830	9830	0
87	20240604	193600	1977351150	9830	9830	9830	9830	0
88	20240604	193500	1977351150	9830	9830	9830	9830	0
89	20240604	193400	1977351150	9830	9830	9830	9830	0
90	20240604	193300	1977351150	9830	9830	9830	9830	0
91	20240604	193200	1977351150	9830	9830	9830	9830	0
92	20240604	193100	1977351150	9830	9830	9830	9830	2923
93	20240604	193000	1977351150	9830	9830	9830	9830	0
94	20240604	192900	1977351150	9830	9830	9830	9830	0
95	20240604	192800	1977351150	9830	9830	9830	9830	0
96	20240604	192700	1977351150	9830	9830	9830	9830	0
97	20240604	192600	1977351150	9830	9830	9830	9830	0
98	20240604	192500	1977351150	9830	9830	9830	9830	0
99	20240604	192400	1977351150	9830	9830	9830	9830	0
100	20240604	192300	1977351150	9830	9830	9830	9830	0
101	20240604	192200	1977351150	9830	9830	9830	9830	0
102	20240604	192100	1977351150	9830	9830	9830	9830	0
103	20240604	192000	1977351150	9830	9830	9830	9830	0
104	20240604	191900	1977351150	9830	9830	9830	9830	0
105	20240604	191800	1977351150	9830	9830	9830	9830	0
106	20240604	191700	1977351150	9830	9830	9830	9830	0
107	20240604	191600	1977351150	9830	9830	9830	9830	0
108	20240604	191500	1977351150	9830	9830	9830	9830	0
109	20240604	191400	1977351150	9830	9830	9830	9830	0
110	20240604	191300	1977351150	9830	9830	9830	9830	0
111	20240604	191200	1977351150	9830	9830	9830	9830	0
112	20240604	191100	1977351150	9830	9830	9830	9830	0
113	20240604	191000	1977351150	9830	9830	9830	9830	0
114	20240604	190900	1977351150	9830	9830	9830	9830	0
115	20240604	190800	1977351150	9830	9830	9830	9830	0
116	20240604	190700	1977351150	9830	9830	9830	9830	0
117	20240604	190600	1977351150	9830	9830	9830	9830	0
118	20240604	190500	1977351150	9830	9830	9830	9830	0
119	20240604	190400	1977351150	9830	9830	9830	9830	0
120	20240604	190300	1977351150	9830	9830	9830	9830	0
121	20240604	190200	1977351150	9830	9830	9830	9830	0
122	20240604	190100	1977351150	9830	9830	9830	9830	2923
123	20240604	190000	1977351150	9830	9830	9830	9830	0
124	20240604	185900	1977351150	9830	9830	9830	9830	0
125	20240604	185800	1977351150	9830	9830	9830	9830	0
126	20240604	185700	1977351150	9830	9830	9830	9830	0
127	20240604	185600	1977351150	9830	9830	9830	9830	0
128	20240604	185500	1977351150	9830	9830	9830	9830	0
129	20240604	185400	1977351150	9830	9830	9830	9830	0
130	20240604	185300	1977351150	9830	9830	9830	9830	0
131	20240604	185200	1977351150	9830	9830	9830	9830	0
132	20240604	185100	1977351150	9830	9830	9830	9830	0
133	20240604	185000	1977351150	9830	9830	9830	9830	0
134	20240604	184900	1977351150	9830	9830	9830	9830	0
135	20240604	184800	1977351150	9830	9830	9830	9830	0
136	20240604	184700	1977351150	9830	9830	9830	9830	0
137	20240604	184600	1977351150	9830	9830	9830	9830	0
138	20240604	184500	1977351150	9830	9830	9830	9830	0
139	20240604	184400	1977351150	9830	9830	9830	9830	0
140	20240604	184300	1977351150	9830	9830	9830	9830	0
141	20240604	184200	1977351150	9830	9830	9830	9830	0
142	20240604	184100	1977351150	9830	9830	9830	9830	0
143	20240604	184000	1977351150	9830	9830	9830	9830	0
144	20240604	183900	1977351150	9830	9830	9830	9830	0
145	20240604	183800	1977351150	9830	9830	9830	9830	0
146	20240604	183700	1977351150	9830	9830	9830	9830	0
147	20240604	183600	1977351150	9830	9830	9830	9830	0
148	20240604	183500	1977351150	9830	9830	9830	9830	0
149	20240604	183400	1977351150	9830	9830	9830	9830	0
150	20240604	183300	1977351150	9830	9830	9830	9830	0
151	20240604	183200	1977351150	9830	9830	9830	9830	0
152	20240604	183100	1977351150	9830	9830	9830	9830	2923
153	20240604	183000	1977351150	9830	9830	9830	9830	0
154	20240604	182900	1977351150	9830	9830	9830	9830	0
155	20240604	182800	1977351150	9830	9830	9830	9830	0
156	20240604	182700	1977351150	9830	9830	9830	9830	0
157	20240604	182600	1977351150	9830	9830	9830	9830	0
158	20240604	182500	1977351150	9830	9830	9830	9830	0
159	20240604	182400	1977351150	9830	9830	9830	9830	0
160	20240604	182300	1977351150	9830	9830	9830	9830	0
161	20240604	182200	1977351150	9830	9830	9830	9830	0
162	20240604	182100	1977351150	9830	9830	9830	9830	0
163	20240604	182000	1977351150	9830	9830	9830	9830	0
164	20240604	181900	1977351150	9830	9830	9830	9830	0
165	20240604	181800	1977351150	9830	9830	9830	9830	0
166	20240604	181700	1977351150	9830	9830	9830	9830	0
167	20240604	181600	1977351150	9830	9830	9830	9830	0
168	20240604	181500	1977351150	9830	9830	9830	9830	0
169	20240604	181400	1977351150	9830	9830	9830	9830	0
170	20240604	181300	1977351150	9830	9830	9830	9830	0
171	20240604	181200	1977351150	9830	9830	9830	9830	0
172	20240604	181100	1977351150	9830	9830	9830	9830	0
173	20240604	181000	1977351150	9830	9830	9830	9830	0
174	20240604	180900	1977351150	9830	9830	9830	9830	0
175	20240604	180800	1977351150	9830	9830	9830	9830	0
176	20240604	180700	1977351150	9830	9830	9830	9830	0
177	20240604	180600	1977351150	9830	9830	9830	9830	0
178	20240604	180500	1977351150	9830	9830	9830	9830	0
179	20240604	180400	1977351150	9830	9830	9830	9830	0
180	20240604	180300	1977351150	9830	9830	9830	9830	0
181	20240604	180200	1977351150	9830	9830	9830	9830	0
182	20240604	180100	1977351150	9830	9830	9830	9830	2923
183	20240604	180000	1977351150	9830	9830	9830	9830	0
184	20240604	175900	1977351150	9830	9830	9830	9830	0
185	20240604	175800	1977351150	9830	9830	9830	9830	0
186	20240604	175700	1977351150	9830	9830	9830	9830	0
187	20240604	175600	1977351150	9830	9830	9830	9830	0
188	20240604	175500	1977351150	9830	9830	9830	9830	0
189	20240604	175400	1977351150	9830	9830	9830	9830	0
190	20240604	175300	1977351150	9830	9830	9830	9830	0
191	20240604	175200	1977351150	9830	9830	9830	9830	0
192	20240604	175100	1977351150	9830	9830	9830	9830	0
193	20240604	175000	1977351150	9830	9830	9830	9830	0
194	20240604	174900	1977351150	9830	9830	9830	9830	0
195	20240604	174800	1977351150	9830	9830	9830	9830	0
196	20240604	174700	1977351150	9830	9830	9830	9830	0
197	20240604	174600	1977351150	9830	9830	9830	9830	0
198	20240604	174500	1977351150	9830	9830	9830	9830	0
199	20240604	174400	1977351150	9830	9830	9830	9830	0
200	20240604	174300	1977351150	9830	9830	9830	9830	0
201	20240604	174200	1977351150	9830	9830	9830	9830	0
202	20240604	174100	1977351150	9830	9830	9830	9830	0
203	20240604	174000	1977351150	9830	9830	9830	9830	0
204	20240604	173900	1977351150	9830	9830	9830	9830	0
205	20240604	173800	1977351150	9830	9830	9830	9830	0
206	20240604	173700	1977351150	9830	9830	9830	9830	0
207	20240604	173600	1977351150	9830	9830	9830	9830	0
208	20240604	173500	1977351150	9830	9830	9830	9830	0
209	20240604	173400	1977351150	9830	9830	9830	9830	0
210	20240604	173300	1977351150	9830	9830	9830	9830	0
211	20240604	173200	1977351150	9830	9830	9830	9830	0
212	20240604	173100	1977351150	9830	9830	9830	9830	2923
213	20240604	173000	1977351150	9830	9830	9830	9830	0
214	20240604	172900	1977351150	9830	9830	9830	9830	0
215	20240604	172800	1977351150	9830	9830	9830	9830	0
216	20240604	172700	1977351150	9830	9830	9830	9830	0
217	20240604	172600	1977351150	9830	9830	9830	9830	0
218	20240604	172500	1977351150	9830	9830	9830	9830	0
219	20240604	172400	1977351150	9830	9830	9830	9830	0
220	20240604	172300	1977351150	9830	9830	9830	9830	0
221	20240604	172200	1977351150	9830	9830	9830	9830	0
222	20240604	172100	1977351150	9830	9830	9830	9830	0
223	20240604	172000	1977351150	9830	9830	9830	9830	0
224	20240604	171900	1977351150	9830	9830	9830	9830	0
225	20240604	171800	1977351150	9830	9830	9830	9830	0
226	20240604	171700	1977351150	9830	9830	9830	9830	0
227	20240604	171600	1977351150	9830	9830	9830	9830	0
228	20240604	171500	1977351150	9830	9830	9830	9830	0
229	20240604	171400	1977351150	9830	9830	9830	9830	0
230	20240604	171300	1977351150	9830	9830	9830	9830	0
231	20240604	171200	1977351150	9830	9830	9830	9830	0
232	20240604	171100	1977351150	9830	9830	9830	9830	0
233	20240604	171000	1977351150	9830	9830	9830	9830	0
234	20240604	170900	1977351150	9830	9830	9830	9830	0
235	20240604	170800	1977351150	9830	9830	9830	9830	0
236	20240604	170700	1977351150	9830	9830	9830	9830	0
237	20240604	170600	1977351150	9830	9830	9830	9830	0
238	20240604	170500	1977351150	9830	9830	9830	9830	0
239	20240604	170400	1977351150	9830	9830	9830	9830	0
240	20240604	170300	1977351150	9830	9830	9830	9830	0
241	20240604	170200	1977351150	9830	9830	9830	9830	0
242	20240604	170100	1977351150	9830	9830	9830	9830	2923
243	20240604	170000	1977351150	9830	9830	9830	9830	0
244	20240604	165900	1977351150	9830	9830	9830	9830	0
245	20240604	165800	1977351150	9830	9830	9830	9830	0
246	20240604	165700	1977351150	9830	9830	9830	9830	0
247	20240604	165600	1977351150	9830	9830	9830	9830	0
248	20240604	165500	1977351150	9830	9830	9830	9830	0
249	20240604	165400	1977351150	9830	9830	9830	9830	0
250	20240604	165300	1977351150	9830	9830	9830	9830	0
251	20240604	165200	1977351150	9830	9830	9830	9830	0
252	20240604	165100	1977351150	9830	9830	9830	9830	0
253	20240604	165000	1977351150	9830	9830	9830	9830	0
254	20240604	164900	1977351150	9830	9830	9830	9830	0
255	20240604	164800	1977351150	9830	9830	9830	9830	0
256	20240604	164700	1977351150	9830	9830	9830	9830	0
257	20240604	164600	1977351150	9830	9830	9830	9830	0
258	20240604	164500	1977351150	9830	9830	9830	9830	0
259	20240604	164400	1977351150	9830	9830	9830	9830	0
260	20240604	164300	1977351150	9830	9830	9830	9830	0
261	20240604	164200	1977351150	9830	9830	9830	9830	0
262	20240604	164100	1977351150	9830	9830	9830	9830	0
263	20240604	164000	1977351150	9830	9830	9830	9830	0
264	20240604	163900	1977351150	9830	9830	9830	9830	0
265	20240604	163800	1977351150	9830	9830	9830	9830	0
266	20240604	163700	1977351150	9830	9830	9830	9830	0
267	20240604	163600	1977351150	9830	9830	9830	9830	0
268	20240604	163500	1977351150	9830	9830	9830	9830	0
269	20240604	163400	1977351150	9830	9830	9830	9830	0
270	20240604	163300	1977351150	9830	9830	9830	9830	0
271	20240604	163200	1977351150	9830	9830	9830	9830	0
272	20240604	163100	1977351150	9830	9830	9830	9830	2923
273	20240604	163000	1977351150	9830	9830	9830	9830	0
274	20240604	162900	1977351150	9830	9830	9830	9830	0
275	20240604	162800	1977351150	9830	9830	9830	9830	0
276	20240604	162700	1977351150	9830	9830	9830	9830	0
277	20240604	162600	1977351150	9830	9830	9830	9830	0
278	20240604	162500	1977351150	9830	9830	9830	9830	0
279	20240604	162400	1977351150	9830	9830	9830	9830	0
280	20240604	162300	1977351150	9830	9830	9830	9830	0
281	20240604	162200	1977351150	9830	9830	9830	9830	0
282	20240604	162100	1977351150	9830	9830	9830	9830	0
283	20240604	162000	1977351150	9830	9830	9830	9830	0
284	20240604	161900	1977351150	9830	9830	9830	9830	0
285	20240604	161800	1977351150	9830	9830	9830	9830	0
286	20240604	161700	1977351150	9830	9830	9830	9830	0
287	20240604	161600	1977351150	9830	9830	9830	9830	0
288	20240604	161500	1977351150	9830	9830	9830	9830	0
289	20240604	161400	1977351150	9830	9830	9830	9830	0
290	20240604	161300	1977351150	9830	9830	9830	9830	0
291	20240604	161200	1977351150	9830	9830	9830	9830	0
292	20240604	161100	1977351150	9830	9830	9830	9830	0
293	20240604	161000	1977351150	9830	9830	9830	9830	0
294	20240604	160900	1977351150	9830	9830	9830	9830	0
295	20240604	160800	1977351150	9830	9830	9830	9830	0
296	20240604	160700	1977351150	9830	9830	9830	9830	0
297	20240604	160600	1977351150	9830	9830	9830	9830	0
298	20240604	160500	1977351150	9830	9830	9830	9830	0
299	20240604	160400	1977351150	9830	9830	9830	9830	0
300	20240604	160300	1977351150	9830	9830	9830	9830	0
301	20240604	160200	1977351150	9830	9830	9830	9830	0
302	20240604	160100	1977351150	9830	9830	9830	9830	2923
303	20240604	160000	1977351150	9830	9830	9830	9830	0
304	20240604	155900	1977351150	9830	9830	9830	9830	0
305	20240604	155800	1977351150	9830	9830	9830	9830	0
306	20240604	155700	1977351150	9830	9830	9830	9830	0
307	20240604	155600	1977351150	9830	9830	9830	9830	0
308	20240604	155500	1977351150	9830	9830	9830	9830	0
309	20240604	155400	1977351150	9830	9830	9830	9830	0
310	20240604	155300	1977351150	9830	9830	9830	9830	0
311	20240604	155200	1977351150	9830	9830	9830	9830	0
312	20240604	155100	1977351150	9830	9830	9830	9830	0
313	20240604	155000	1977351150	9830	9830	9830	9830	0
314	20240604	154900	1977351150	9830	9830	9830	9830	0
315	20240604	154800	1977351150	9830	9830	9830	9830	0
316	20240604	154700	1977351150	9830	9830	9830	9830	0
317	20240604	154600	1977351150	9830	9830	9830	9830	0
318	20240604	154500	1977351150	9830	9830	9830	9830	0
319	20240604	154400	1977351150	9830	9830	9830	9830	0
320	20240604	154300	1977351150	9830	9830	9830	9830	0
321	20240604	154200	1977351150	9830	9830	9830	9830	0
322	20240604	154100	1977351150	9830	9830	9830	9830	0
323	20240604	154000	1977351150	9830	9830	9830	9830	0
324	20240604	153900	1977351150	9830	9830	9830	9830	0
325	20240604	153800	1977351150	9830	9830	9830	9830	0
326	20240604	153700	1977351150	9830	9830	9830	9830	0
327	20240604	153600	1977351150	9830	9830	9830	9830	0
328	20240604	153500	1977351150	9830	9830	9830	9830	0
329	20240604	153400	1977351150	9830	9830	9830	9830	0
330	20240604	153300	1977351150	9830	9830	9830	9830	0
331	20240604	153200	1977351150	9830	9830	9830	9830	0
332	20240604	153100	1977351150	9830	9830	9830	9830	2923
333	20240604	153000	1977351150	9830	9830	9830	9830	2923
334	20240604	152900	1948618060	9830	9830	9830	9830	0
335	20240604	152800	1948618060	9830	9830	9830	9830	0
336	20240604	152700	1948618060	9830	9830	9830	9830	0
337	20240604	152600	1948618060	9830	9830	9830	9830	0
338	20240604	152500	1948618060	9830	9830	9830	9830	0
339	20240604	152400	1948618060	9830	9830	9830	9830	0
340	20240604	152300	1948618060	9830	9830	9830	9830	0
341	20240604	152200	1948618060	9830	9830	9830	9830	0
342	20240604	152100	1948618060	9830	9830	9830	9830	0
343	20240604	152000	1948618060	9830	9830	9830	9830	0
344	20240604	151900	1948618060	9830	9830	9830	9830	5
345	20240604	151800	1948568910	9830	9830	9830	9800	56
346	20240604	151700	1948018460	9830	9810	9830	9800	113
347	20240604	151600	1946910010	9810	9800	9810	9800	56
348	20240604	151500	1946361200	9800	9790	9810	9780	40
349	20240604	151400	1945969250	9800	9820	9820	9800	162
350	20240604	151300	1944379010	9830	9800	9830	9800	15
351	20240604	151200	1944231710	9800	9800	9800	9800	3
352	20240604	151100	1944202310	9810	9810	9810	9810	263
353	20240604	151000	1941622280	9810	9800	9810	9800	157
354	20240604	150900	1940082740	9800	9800	9800	9800	21
355	20240604	150800	1939876940	9800	9800	9800	9780	594
356	20240604	150700	1934067320	9800	9790	9800	9780	307
357	20240604	150600	1931063060	9790	9810	9810	9790	315
358	20240604	150500	1927978890	9790	9790	9790	9790	0
359	20240604	150400	1927978890	9790	9800	9810	9790	248
360	20240604	150300	1925550340	9810	9810	9810	9810	31
361	20240604	150200	1925246230	9820	9820	9820	9820	15
362	20240604	150100	1925098930	9780	9780	9780	9780	0
363	20240604	150000	1925098930	9780	9780	9820	9770	63
364	20240604	145900	1924482300	9780	9850	9850	9780	492
365	20240604	145800	1919670340	9850	9850	9850	9850	16
366	20240604	145700	1919512740	9800	9800	9800	9800	31
367	20240604	145600	1919208940	9860	9800	9860	9800	151
368	20240604	145500	1917727930	9860	9860	9860	9860	16
369	20240604	145400	1917570170	9820	9820	9820	9820	192
370	20240604	145300	1915684730	9800	9800	9800	9780	426
371	20240604	145200	1911513520	9800	9800	9800	9800	0
372	20240604	145100	1911513520	9800	9800	9800	9800	15
373	20240604	145000	1911366520	9800	9800	9800	9800	30
374	20240604	144900	1911072520	9830	9800	9830	9780	272
375	20240604	144800	1908410880	9800	9800	9800	9800	2
376	20240604	144700	1908391280	9830	9810	9830	9810	306
377	20240604	144600	1905389100	9830	9830	9830	9830	46
378	20240604	144500	1904936920	9830	9800	9830	9800	32
379	20240604	144400	1904622990	9830	9830	9830	9830	16
380	20240604	144300	1904465710	9830	9830	9830	9830	0
381	20240604	144200	1904465710	9830	9830	9830	9830	47
382	20240604	144100	1904003700	9800	9800	9800	9800	0
383	20240604	144000	1904003700	9800	9830	9830	9800	122
384	20240604	143900	1902807650	9830	9810	9830	9800	57
385	20240604	143800	1902248590	9830	9830	9830	9830	48
386	20240604	143700	1901776750	9790	9790	9790	9790	1
387	20240604	143600	1901766960	9790	9830	9830	9790	51
388	20240604	143500	1901267030	9830	9830	9830	9830	56
389	20240604	143400	1900716550	9780	9790	9790	9780	224
390	20240604	143300	1898523630	9790	9790	9830	9790	198
391	20240604	143200	1896583570	9800	9800	9800	9800	30
392	20240604	143100	1896289570	9790	9840	9840	9790	90
393	20240604	143000	1895407670	9850	9850	9850	9850	0
394	20240604	142900	1895407670	9850	9850	9850	9850	25
395	20240604	142800	1895161420	9790	9840	9840	9780	62
396	20240604	142700	1894552970	9840	9780	9840	9770	139
397	20240604	142600	1893192970	9840	9840	9840	9840	0
398	20240604	142500	1893192970	9840	9790	9840	9780	60
399	20240604	142400	1892605110	9820	9820	9820	9770	152
400	20240604	142300	1891117620	9770	9770	9770	9770	105
401	20240604	142200	1890091770	9780	9830	9830	9770	617
402	20240604	142100	1884059290	9790	9830	9830	9790	535
403	20240604	142000	1878820310	9840	9840	9840	9840	16
404	20240604	141900	1878662870	9810	9860	9860	9800	352
405	20240604	141800	1875210930	9870	9870	9870	9870	15
406	20240604	141700	1875062880	9810	9890	9890	9810	243
407	20240604	141600	1872676570	9900	9840	9900	9840	19
408	20240604	141500	1872488780	9840	9830	9840	9800	39
409	20240604	141400	1872105790	9820	9860	9880	9800	4114
410	20240604	141300	1831721840	9900	9910	9910	9900	16
411	20240604	141200	1831563290	9910	9910	9910	9910	0
412	20240604	141100	1831563290	9910	9900	9910	9900	16
413	20240604	141000	1831404740	9860	9930	9930	9860	783
414	20240604	140900	1823672250	9930	9920	9930	9890	869
415	20240604	140800	1815073280	9920	9920	9920	9920	19
416	20240604	140700	1814884800	9960	9960	9960	9930	76
417	20240604	140600	1814128740	9960	9960	9960	9960	0
418	20240604	140500	1814128740	9960	9960	9960	9960	16
419	20240604	140400	1813969380	9930	9960	9960	9930	52
420	20240604	140300	1813452380	9960	9960	9960	9960	77
421	20240604	140200	1812685460	9960	9960	9960	9960	15
422	20240604	140100	1812536060	9970	9970	9970	9970	0
423	20240604	140000	1812536060	9970	9970	9970	9970	16
424	20240604	135900	1812376540	9970	9970	9970	9970	31
425	20240604	135800	1812067470	9970	9970	9970	9970	16
426	20240604	135700	1811907950	9970	9970	9970	9970	0
427	20240604	135600	1811907950	9970	9970	9970	9970	46
428	20240604	135500	1811449330	9980	9980	9980	9980	0
429	20240604	135400	1811449330	9980	9900	9980	9900	308
430	20240604	135300	1808396810	9890	9920	9920	9890	400
431	20240604	135200	1804440020	9890	9940	9940	9890	4910
432	20240604	135100	1755770870	9940	9970	9970	9940	366
433	20240604	135000	1752132380	9980	9980	9980	9980	0
434	20240604	134900	1752132380	9980	9960	9980	9930	108
435	20240604	134800	1751057780	9960	9960	9960	9960	30
436	20240604	134700	1750758980	9980	9980	9980	9980	16
437	20240604	134600	1750599300	9980	9980	9980	9980	10
438	20240604	134500	1750499500	9980	9980	9980	9930	1541
439	20240604	134400	1735186990	9980	9940	9980	9940	137
440	20240604	134300	1733823770	9980	9990	9990	9980	32
441	20240604	134200	1733504400	9990	10000	10000	9990	47
442	20240604	134100	1733034710	9980	9960	9980	9930	911
443	20240604	134000	1723976500	9960	9970	9970	9960	62
444	20240604	133900	1723358770	9980	9990	9990	9980	32
445	20240604	133800	1723039110	10000	10000	10000	10000	48
446	20240604	133700	1722559110	10000	10000	10000	10000	0
447	20240604	133600	1722559110	10000	10000	10000	10000	16
448	20240604	133500	1722399110	10000	10000	10000	10000	31
449	20240604	133400	1722089110	10000	10000	10000	10000	215
450	20240604	133300	1719939110	10000	9970	10000	9970	18
451	20240604	133200	1719759170	9970	9990	9990	9970	292
452	20240604	133100	1716847460	10000	10000	10000	10000	77
453	20240604	133000	1716077460	10000	9990	10000	9990	31
454	20240604	132900	1715767760	10000	10020	10030	10000	270
455	20240604	132800	1713061950	10000	10000	10030	10000	741
456	20240604	132700	1705633940	10000	10000	10030	10000	288
457	20240604	132600	1702748750	10000	10000	10000	10000	66
458	20240604	132500	1702088750	10000	9990	10000	9990	16
459	20240604	132400	1701928760	9970	10000	10000	9960	27
460	20240604	132300	1701659210	9960	9980	10000	9950	1176
461	20240604	132200	1689953390	9990	10000	10000	9990	245
462	20240604	132100	1687505660	10000	10010	10010	10000	33
463	20240604	132000	1687175360	10010	10010	10010	10010	47
464	20240604	131900	1686704890	9990	10000	10000	9990	406
465	20240604	131800	1682647940	10030	10020	10030	10020	15
466	20240604	131700	1682497500	10010	10000	10010	10000	428
467	20240604	131600	1678217480	10000	10010	10020	10000	766
468	20240604	131500	1670555860	10020	10020	10020	10020	38
469	20240604	131400	1670175100	10030	10030	10030	10030	47
470	20240604	131300	1669703690	10030	10030	10030	10030	46
471	20240604	131200	1669242310	10030	10030	10030	10030	0
472	20240604	131100	1669242310	10030	10030	10030	10030	31
473	20240604	131000	1668931380	10030	10020	10030	10020	35
474	20240604	130900	1668580380	10020	10020	10040	10020	17
475	20240604	130800	1668409870	10020	10010	10020	10010	246
476	20240604	130700	1665947200	10010	10010	10030	10000	652
477	20240604	130600	1659424900	10010	10010	10010	10010	348
478	20240604	130500	1655941420	10030	10040	10040	10030	105
479	20240604	130400	1654887520	10040	10050	10050	10040	61
480	20240604	130300	1654274480	10050	10050	10050	10050	48
481	20240604	130200	1653792080	10050	10050	10050	10050	15
482	20240604	130100	1653641330	10050	10050	10050	10050	66
483	20240604	130000	1652978030	10050	10040	10060	10030	62
484	20240604	125900	1652355100	10050	10080	10080	10050	329
485	20240604	125800	1649045570	10110	10090	10110	10070	97
486	20240604	125700	1648067170	10120	10120	10120	10120	0
487	20240604	125600	1648067170	10120	10080	10120	10080	76
488	20240604	125500	1647299350	10120	10080	10120	10080	2
489	20240604	125400	1647279150	10120	10070	10140	10070	616
490	20240604	125300	1641046750	10070	10070	10070	10070	16
491	20240604	125200	1640885630	10070	10070	10070	10070	30
492	20240604	125100	1640583530	10060	10070	10070	10060	84
493	20240604	125000	1639737750	10070	10070	10070	10070	0
494	20240604	124900	1639737750	10070	10060	10070	10060	45
495	20240604	124800	1639284890	10050	10050	10050	10050	0
496	20240604	124700	1639284890	10050	10050	10060	10050	17
497	20240604	124600	1639113890	10050	10050	10050	10050	1
498	20240604	124500	1639103840	10060	10040	10060	10000	609
499	20240604	124400	1633005210	10040	10040	10040	10040	2
500	20240604	124300	1632985130	10060	10050	10060	10050	160
501	20240604	124200	1631376970	10060	10060	10060	10060	16
502	20240604	124100	1631216010	10060	10060	10060	10060	32
503	20240604	124000	1630894090	10060	10050	10060	10050	15
504	20240604	123900	1630743300	10060	10040	10060	10040	21
505	20240604	123800	1630532180	10060	10040	10060	10040	47
506	20240604	123700	1630060160	10040	10050	10050	10040	51
507	20240604	123600	1629547950	10060	10050	10060	10050	18
508	20240604	123500	1629366880	10050	10050	10050	10050	25
509	20240604	123400	1629115630	10050	10040	10050	10040	46
510	20240604	123300	1628653410	10040	10040	10040	10040	0
511	20240604	123200	1628653410	10040	10040	10040	10010	68
512	20240604	123100	1627971830	10040	10040	10040	10030	47
513	20240604	123000	1627499960	10010	10020	10020	10010	40
514	20240604	122900	1627099550	10050	10050	10050	10050	15
515	20240604	122800	1626948800	10030	10020	10030	10020	41
516	20240604	122700	1626537680	10060	10050	10080	10020	247
517	20240604	122600	1624060470	10020	10050	10070	10020	719
518	20240604	122500	1616848840	10070	10050	10080	10050	22
519	20240604	122400	1616627250	10070	10040	10070	10020	598
520	20240604	122300	1610628770	10040	10040	10040	10040	17
521	20240604	122200	1610458090	10040	10040	10080	10040	351
522	20240604	122100	1606933410	10070	10070	10070	10070	0
523	20240604	122000	1606933410	10070	10030	10070	10030	62
524	20240604	121900	1606309150	10070	10070	10070	10070	0
525	20240604	121800	1606309150	10070	10020	10070	10010	53
526	20240604	121700	1605777460	10070	10030	10070	10030	32
527	20240604	121600	1605455260	10070	10030	10070	10030	16
528	20240604	121500	1605294180	10030	10030	10030	10030	1
529	20240604	121400	1605284150	10070	10030	10070	10030	18
530	20240604	121300	1605103070	10000	10020	10020	10000	3
531	20240604	121200	1605073050	10060	10030	10060	10010	230
532	20240604	121100	1602767680	10050	10050	10070	10050	28
533	20240604	121000	1602486200	10050	10010	10050	10010	379
534	20240604	120900	1598692270	10010	10000	10050	9990	664
535	20240604	120800	1592050170	10010	10080	10080	10010	666
536	20240604	120700	1585374950	10070	10080	10080	10070	67
537	20240604	120600	1584699790	10080	10110	10120	10080	138
538	20240604	120500	1583307450	10120	10110	10120	10110	26
539	20240604	120400	1583044350	10120	10110	10120	10110	47
540	20240604	120300	1582568820	10120	10110	10120	10090	99
541	20240604	120200	1581568360	10110	10110	10140	10110	19
542	20240604	120100	1581375850	10110	10110	10110	10090	302
543	20240604	120000	1578326220	10120	10170	10170	10120	854
544	20240604	115900	1569666740	10170	10170	10190	10160	129
545	20240604	115800	1568354360	10170	10190	10190	10170	77
546	20240604	115700	1567570750	10190	10180	10190	10180	144
547	20240604	115600	1566103900	10200	10190	10200	10180	192
548	20240604	115500	1564147320	10190	10160	10190	10160	262
549	20240604	115400	1561480100	10180	10150	10180	10150	195
550	20240604	115300	1559500370	10160	10190	10200	10150	746
551	20240604	115200	1551901510	10190	10140	10190	10140	1735
552	20240604	115100	1534281620	10140	10130	10140	10130	875
553	20240604	115000	1525416210	10110	10120	10120	10110	142
554	20240604	114900	1523980450	10120	10100	10130	10100	239
555	20240604	114800	1521561960	10090	10140	10140	10090	312
556	20240604	114700	1518407990	10140	10140	10140	10130	276
557	20240604	114600	1515609770	10140	10140	10140	10140	17
558	20240604	114500	1515437390	10120	10120	10120	10100	123
559	20240604	114400	1514193470	10120	10120	10150	10110	135
560	20240604	114300	1512826090	10150	10110	10150	10100	129
561	20240604	114200	1511521650	10110	10080	10110	10080	131
562	20240604	114100	1510197920	10080	10070	10080	10070	44
563	20240604	114000	1509754680	10050	10070	10070	10040	287
564	20240604	113900	1506870400	10080	10080	10080	10070	32
565	20240604	113800	1506547880	10080	10070	10090	10060	85
566	20240604	113700	1505690970	10080	10080	10080	10080	50
567	20240604	113600	1505186970	10090	10090	10120	10090	76
568	20240604	113500	1504419640	10080	10070	10080	10070	8
569	20240604	113400	1504339070	10060	10080	10120	10020	997
570	20240604	113300	1494294660	10090	10090	10090	10090	0
571	20240604	113200	1494294660	10090	10070	10090	10060	335
572	20240604	113100	1490918910	10070	10110	10110	10060	510
573	20240604	113000	1485771570	10110	10100	10110	10100	19
574	20240604	112900	1485579550	10110	10110	10110	10110	120
575	20240604	112800	1484366350	10080	10100	10110	10080	541
576	20240604	112700	1478902500	10080	10120	10120	10080	76
577	20240604	112600	1478135130	10120	10110	10160	10110	1740
578	20240604	112500	1460502320	10120	10040	10120	10040	387
579	20240604	112400	1456591350	10030	10020	10100	9980	1094
580	20240604	112300	1445566410	10030	10030	10030	10030	130
581	20240604	112200	1444262510	10030	10010	10030	9990	593
582	20240604	112100	1438316260	10030	10020	10030	10020	98
583	20240604	112000	1437334140	10020	10010	10030	10010	322
584	20240604	111900	1434107820	9980	9980	9980	9980	1
585	20240604	111800	1434097840	10000	9960	10020	9920	350
586	20240604	111700	1430607910	9960	9940	10010	9940	514
587	20240604	111600	1425486900	9960	9920	9960	9900	98
588	20240604	111500	1424515340	9920	9960	9960	9910	2092
589	20240604	111400	1403764940	9940	9940	9980	9930	228
590	20240604	111300	1401500030	9940	9930	9980	9930	542
591	20240604	111200	1396110970	9920	9910	9950	9860	3553
592	20240604	111100	1360923800	9910	10000	10000	9910	2422
593	20240604	111000	1336837310	10000	10000	10060	10000	701
594	20240604	110900	1329818370	10010	10010	10030	9950	1402
595	20240604	110800	1315804480	10010	9980	10010	9940	2951
596	20240604	110700	1286391030	9960	9970	10010	9870	7512
597	20240604	110600	1211677910	9970	10500	10580	9820	50654
598	20240604	110500	694682150	10500	10260	10500	10160	16029
599	20240604	110400	528501730	10260	10230	10380	10040	12655
600	20240604	110300	399146490	10300	10040	10350	10020	5019
601	20240604	110200	348001070	10040	10010	10040	10010	41
602	20240604	110100	347589470	10010	10040	10040	10010	42
603	20240604	110000	347168450	10060	10080	10130	10030	1179
604	20240604	105900	335230880	10100	10000	10130	10000	1618
605	20240604	105800	318941260	10040	10010	10040	9990	263
606	20240604	105700	316309030	10040	10040	10040	10020	146
607	20240604	105600	314843210	10040	9960	10050	9960	2665
608	20240604	105500	288180280	9940	9930	9970	9930	1245
609	20240604	105400	275773090	9920	9920	9920	9920	25
610	20240604	105300	275525090	9910	9900	9930	9900	28
611	20240604	105200	275247480	9910	9930	9930	9910	128
612	20240604	105100	273978390	9930	9960	9960	9930	661
613	20240604	105000	267401430	9970	9960	9970	9960	202
614	20240604	104900	265387690	9960	9960	9960	9960	163
615	20240604	104800	263764210	9950	9950	9950	9940	369
616	20240604	104700	260092790	9940	9960	9970	9940	462
617	20240604	104600	255490060	9970	9940	9970	9930	1395
618	20240604	104500	241608880	9930	9900	9930	9900	931
619	20240604	104400	232378220	9910	9900	9910	9900	375
620	20240604	104300	228665430	9890	9890	9900	9870	261
621	20240604	104200	226084640	9870	9870	9870	9870	0
622	20240604	104100	226084640	9870	9860	9870	9860	333
623	20240604	104000	222798960	9870	9870	9870	9870	95
624	20240604	103900	221861310	9860	9860	9860	9860	267
625	20240604	103800	219228690	9860	9850	9860	9850	279
626	20240604	103700	216478430	9840	9850	9850	9840	232
627	20240604	103600	214194230	9860	9860	9860	9860	58
628	20240604	103500	213622350	9860	9860	9860	9850	63
629	20240604	103400	213001420	9840	9850	9850	9840	35
630	20240604	103300	212656860	9860	9870	9870	9860	29
631	20240604	103200	212370760	9870	9870	9870	9870	17
632	20240604	103100	212202970	9840	9830	9870	9830	33
633	20240604	103000	211877360	9870	9830	9870	9830	16
634	20240604	102900	211719480	9830	9840	9840	9820	1040
635	20240604	102800	201503760	9850	9860	9860	9840	98
636	20240604	102700	200539320	9850	9880	9890	9850	412
637	20240604	102600	196474010	9870	9870	9870	9870	54
638	20240604	102500	195941030	9870	9870	9870	9870	27
639	20240604	102400	195674540	9870	9890	9890	9870	302
640	20240604	102300	192690880	9880	9900	9900	9880	20
641	20240604	102200	192492980	9890	9890	9890	9890	120
642	20240604	102100	191306180	9890	9890	9890	9890	16
643	20240604	102000	191147940	9880	9880	9880	9880	68
644	20240604	101900	190476100	9880	9880	9880	9880	46
645	20240604	101800	190021620	9880	9890	9890	9880	127
646	20240604	101700	188766700	9880	9870	9880	9870	46
647	20240604	101600	188312380	9860	9900	9900	9860	67
648	20240604	101500	187650620	9900	9890	9900	9870	133
649	20240604	101400	186334150	9900	9880	9900	9850	439
650	20240604	101300	181997900	9880	9880	9880	9880	45
651	20240604	101200	181553300	9880	9860	9880	9840	165
652	20240604	101100	179927400	9880	9880	9880	9880	2
653	20240604	101000	179907640	9880	9870	9880	9860	120
654	20240604	100900	178723090	9870	9870	9870	9870	16
655	20240604	100800	178565170	9880	9870	9880	9860	608
656	20240604	100700	172562100	9880	9870	9880	9860	200
657	20240604	100600	170586650	9870	9860	9880	9860	78
658	20240604	100500	169816770	9870	9870	9870	9870	47
659	20240604	100400	169352880	9850	9860	9860	9840	348
660	20240604	100300	165924840	9880	9870	9880	9870	736
661	20240604	100200	158653580	9840	9840	9860	9840	592
662	20240604	100100	152826100	9840	9820	9840	9820	15
663	20240604	100000	152678530	9790	9790	9820	9790	131
664	20240604	095900	151392350	9810	9800	9810	9800	300
665	20240604	095800	148450850	9810	9810	9810	9810	16
666	20240604	095700	148293890	9790	9790	9800	9790	301
667	20240604	095600	145345100	9800	9800	9800	9800	15
668	20240604	095500	145198100	9790	9820	9830	9790	442
669	20240604	095400	140866880	9820	9870	9870	9820	304
670	20240604	095300	137875410	9860	9890	9890	9860	542
671	20240604	095200	132520940	9870	9830	9870	9830	974
672	20240604	095100	122925590	9800	9760	9840	9760	112
673	20240604	095000	121824370	9790	9770	9820	9770	550
674	20240604	094900	116439490	9760	9750	9780	9750	601
675	20240604	094800	110573310	9740	9740	9740	9730	369
676	20240604	094700	106979660	9740	9740	9740	9720	59
677	20240604	094600	106405710	9730	9720	9730	9720	240
678	20240604	094500	104071510	9720	9710	9720	9710	39
679	20240604	094400	103692510	9720	9720	9720	9720	0
680	20240604	094300	103692510	9720	9720	9720	9710	451
681	20240604	094200	99311580	9720	9730	9730	9720	150
682	20240604	094100	97853120	9740	9750	9750	9730	344
683	20240604	094000	94503030	9760	9740	9760	9740	159
684	20240604	093900	92953480	9750	9710	9750	9710	136
685	20240604	093800	91628600	9740	9660	9740	9660	1647
686	20240604	093700	75658410	9660	9630	9660	9630	729
687	20240604	093600	68623980	9630	9630	9630	9630	0
688	20240604	093500	68623980	9630	9610	9630	9610	396
689	20240604	093400	64814370	9600	9610	9610	9600	74
690	20240604	093300	64103600	9610	9610	9610	9610	8
691	20240604	093200	64026720	9600	9590	9600	9590	17
692	20240604	093100	63863620	9560	9560	9560	9560	0
693	20240604	093000	63863620	9560	9560	9560	9560	0
694	20240604	092900	63863620	9560	9560	9560	9530	560
695	20240604	092800	58514670	9590	9630	9630	9560	152
696	20240604	092700	57057630	9630	9600	9630	9600	108
697	20240604	092600	56020010	9610	9610	9610	9610	0
698	20240604	092500	56020010	9610	9610	9610	9610	0
699	20240604	092400	56020010	9610	9580	9610	9550	520
700	20240604	092300	51044710	9580	9590	9590	9580	54
701	20240604	092200	50526870	9590	9610	9610	9590	68
702	20240604	092100	49874530	9610	9600	9610	9600	2
703	20240604	092000	49855320	9590	9590	9590	9590	0
704	20240604	091900	49855320	9590	9590	9590	9590	0
705	20240604	091800	49855320	9590	9610	9610	9590	17
706	20240604	091700	49691990	9600	9600	9600	9600	4
707	20240604	091600	49653590	9580	9650	9650	9580	2351
708	20240604	091500	27032020	9650	9650	9650	9650	1
709	20240604	091400	27022370	9630	9700	9700	9630	1820
710	20240604	091300	9406390	9730	9730	9730	9730	0
711	20240604	091200	9406390	9730	9730	9730	9730	1
712	20240604	091100	9396660	9740	9690	9740	9690	65
713	20240604	091000	8764310	9700	9760	9760	9700	218
714	20240604	090900	6644610	9760	9760	9760	9730	190
715	20240604	090800	4791800	9760	9760	9760	9760	14
716	20240604	090700	4655160	9760	9790	9790	9760	81
717	20240604	090600	3864410	9760	9750	9760	9750	4
718	20240604	090500	3825380	9750	9740	9750	9740	47
719	20240604	090400	3367580	9730	9720	9730	9720	64
720	20240604	090300	2744990	9730	9730	9730	9730	110
721	20240604	090200	1674690	9730	9730	9730	9730	0
722	20240604	090100	1674690	9730	9680	9730	9680	46
723	20240604	090000	1229360	9680	9680	9680	9680	127