KissMeData/060280/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194100	1942231410	9840	9840	9840	9840	2059
3	20240624	194000	1942231410	9840	9840	9840	9840	0
4	20240624	193900	1942231410	9840	9840	9840	9840	0
5	20240624	193800	1942231410	9840	9840	9840	9840	0
6	20240624	193700	1942231410	9840	9840	9840	9840	0
7	20240624	193600	1942231410	9840	9840	9840	9840	0
8	20240624	193500	1942231410	9840	9840	9840	9840	0
9	20240624	193400	1942231410	9840	9840	9840	9840	0
10	20240624	193300	1942231410	9840	9840	9840	9840	0
11	20240624	193200	1942231410	9840	9840	9840	9840	0
12	20240624	193100	1942231410	9840	9840	9840	9840	0
13	20240624	193000	1942231410	9840	9840	9840	9840	0
14	20240624	192900	1942231410	9840	9840	9840	9840	0
15	20240624	192800	1942231410	9840	9840	9840	9840	0
16	20240624	192700	1942231410	9840	9840	9840	9840	0
17	20240624	192600	1942231410	9840	9840	9840	9840	0
18	20240624	192500	1942231410	9840	9840	9840	9840	0
19	20240624	192400	1942231410	9840	9840	9840	9840	0
20	20240624	192300	1942231410	9840	9840	9840	9840	0
21	20240624	192200	1942231410	9840	9840	9840	9840	0
22	20240624	192100	1942231410	9840	9840	9840	9840	0
23	20240624	192000	1942231410	9840	9840	9840	9840	0
24	20240624	191900	1942231410	9840	9840	9840	9840	0
25	20240624	191800	1942231410	9840	9840	9840	9840	0
26	20240624	191700	1942231410	9840	9840	9840	9840	0
27	20240624	191600	1942231410	9840	9840	9840	9840	0
28	20240624	191500	1942231410	9840	9840	9840	9840	0
29	20240624	191400	1942231410	9840	9840	9840	9840	0
30	20240624	191300	1942231410	9840	9840	9840	9840	0
31	20240624	191200	1942231410	9840	9840	9840	9840	0
32	20240624	191100	1942231410	9840	9840	9840	9840	2059
33	20240624	191000	1942231410	9840	9840	9840	9840	0
34	20240624	190900	1942231410	9840	9840	9840	9840	0
35	20240624	190800	1942231410	9840	9840	9840	9840	0
36	20240624	190700	1942231410	9840	9840	9840	9840	0
37	20240624	190600	1942231410	9840	9840	9840	9840	0
38	20240624	190500	1942231410	9840	9840	9840	9840	0
39	20240624	190400	1942231410	9840	9840	9840	9840	0
40	20240624	190300	1942231410	9840	9840	9840	9840	0
41	20240624	190200	1942231410	9840	9840	9840	9840	0
42	20240624	190100	1942231410	9840	9840	9840	9840	0
43	20240624	190000	1942231410	9840	9840	9840	9840	0
44	20240624	185900	1942231410	9840	9840	9840	9840	0
45	20240624	185800	1942231410	9840	9840	9840	9840	0
46	20240624	185700	1942231410	9840	9840	9840	9840	0
47	20240624	185600	1942231410	9840	9840	9840	9840	0
48	20240624	185500	1942231410	9840	9840	9840	9840	0
49	20240624	185400	1942231410	9840	9840	9840	9840	0
50	20240624	185300	1942231410	9840	9840	9840	9840	0
51	20240624	185200	1942231410	9840	9840	9840	9840	0
52	20240624	185100	1942231410	9840	9840	9840	9840	0
53	20240624	185000	1942231410	9840	9840	9840	9840	0
54	20240624	184900	1942231410	9840	9840	9840	9840	0
55	20240624	184800	1942231410	9840	9840	9840	9840	0
56	20240624	184700	1942231410	9840	9840	9840	9840	0
57	20240624	184600	1942231410	9840	9840	9840	9840	0
58	20240624	184500	1942231410	9840	9840	9840	9840	0
59	20240624	184400	1942231410	9840	9840	9840	9840	0
60	20240624	184300	1942231410	9840	9840	9840	9840	0
61	20240624	184200	1942231410	9840	9840	9840	9840	0
62	20240624	184100	1942231410	9840	9840	9840	9840	2059
63	20240624	184000	1942231410	9840	9840	9840	9840	0
64	20240624	183900	1942231410	9840	9840	9840	9840	0
65	20240624	183800	1942231410	9840	9840	9840	9840	0
66	20240624	183700	1942231410	9840	9840	9840	9840	0
67	20240624	183600	1942231410	9840	9840	9840	9840	0
68	20240624	183500	1942231410	9840	9840	9840	9840	0
69	20240624	183400	1942231410	9840	9840	9840	9840	0
70	20240624	183300	1942231410	9840	9840	9840	9840	0
71	20240624	183200	1942231410	9840	9840	9840	9840	0
72	20240624	183100	1942231410	9840	9840	9840	9840	0
73	20240624	183000	1942231410	9840	9840	9840	9840	0
74	20240624	182900	1942231410	9840	9840	9840	9840	0
75	20240624	182800	1942231410	9840	9840	9840	9840	0
76	20240624	182700	1942231410	9840	9840	9840	9840	0
77	20240624	182600	1942231410	9840	9840	9840	9840	0
78	20240624	182500	1942231410	9840	9840	9840	9840	0
79	20240624	182400	1942231410	9840	9840	9840	9840	0
80	20240624	182300	1942231410	9840	9840	9840	9840	0
81	20240624	182200	1942231410	9840	9840	9840	9840	0
82	20240624	182100	1942231410	9840	9840	9840	9840	0
83	20240624	182000	1942231410	9840	9840	9840	9840	0
84	20240624	181900	1942231410	9840	9840	9840	9840	0
85	20240624	181800	1942231410	9840	9840	9840	9840	0
86	20240624	181700	1942231410	9840	9840	9840	9840	0
87	20240624	181600	1942231410	9840	9840	9840	9840	0
88	20240624	181500	1942231410	9840	9840	9840	9840	0
89	20240624	181400	1942231410	9840	9840	9840	9840	0
90	20240624	181300	1942231410	9840	9840	9840	9840	0
91	20240624	181200	1942231410	9840	9840	9840	9840	0
92	20240624	181100	1942231410	9840	9840	9840	9840	2059
93	20240624	181000	1942231410	9840	9840	9840	9840	0
94	20240624	180900	1942231410	9840	9840	9840	9840	0
95	20240624	180800	1942231410	9840	9840	9840	9840	0
96	20240624	180700	1942231410	9840	9840	9840	9840	0
97	20240624	180600	1942231410	9840	9840	9840	9840	0
98	20240624	180500	1942231410	9840	9840	9840	9840	0
99	20240624	180400	1942231410	9840	9840	9840	9840	0
100	20240624	180300	1942231410	9840	9840	9840	9840	0
101	20240624	180200	1942231410	9840	9840	9840	9840	0
102	20240624	180100	1942231410	9840	9840	9840	9840	0
103	20240624	180000	1942231410	9840	9840	9840	9840	0
104	20240624	175900	1942231410	9840	9840	9840	9840	0
105	20240624	175800	1942231410	9840	9840	9840	9840	0
106	20240624	175700	1942231410	9840	9840	9840	9840	0
107	20240624	175600	1942231410	9840	9840	9840	9840	0
108	20240624	175500	1942231410	9840	9840	9840	9840	0
109	20240624	175400	1942231410	9840	9840	9840	9840	0
110	20240624	175300	1942231410	9840	9840	9840	9840	0
111	20240624	175200	1942231410	9840	9840	9840	9840	0
112	20240624	175100	1942231410	9840	9840	9840	9840	0
113	20240624	175000	1942231410	9840	9840	9840	9840	0
114	20240624	174900	1942231410	9840	9840	9840	9840	0
115	20240624	174800	1942231410	9840	9840	9840	9840	0
116	20240624	174700	1942231410	9840	9840	9840	9840	0
117	20240624	174600	1942231410	9840	9840	9840	9840	0
118	20240624	174500	1942231410	9840	9840	9840	9840	0
119	20240624	174400	1942231410	9840	9840	9840	9840	0
120	20240624	174300	1942231410	9840	9840	9840	9840	0
121	20240624	174200	1942231410	9840	9840	9840	9840	0
122	20240624	174100	1942231410	9840	9840	9840	9840	2059
123	20240624	174000	1942231410	9840	9840	9840	9840	0
124	20240624	173900	1942231410	9840	9840	9840	9840	0
125	20240624	173800	1942231410	9840	9840	9840	9840	0
126	20240624	173700	1942231410	9840	9840	9840	9840	0
127	20240624	173600	1942231410	9840	9840	9840	9840	0
128	20240624	173500	1942231410	9840	9840	9840	9840	0
129	20240624	173400	1942231410	9840	9840	9840	9840	0
130	20240624	173300	1942231410	9840	9840	9840	9840	0
131	20240624	173200	1942231410	9840	9840	9840	9840	0
132	20240624	173100	1942231410	9840	9840	9840	9840	0
133	20240624	173000	1942231410	9840	9840	9840	9840	0
134	20240624	172900	1942231410	9840	9840	9840	9840	0
135	20240624	172800	1942231410	9840	9840	9840	9840	0
136	20240624	172700	1942231410	9840	9840	9840	9840	0
137	20240624	172600	1942231410	9840	9840	9840	9840	0
138	20240624	172500	1942231410	9840	9840	9840	9840	0
139	20240624	172400	1942231410	9840	9840	9840	9840	0
140	20240624	172300	1942231410	9840	9840	9840	9840	0
141	20240624	172200	1942231410	9840	9840	9840	9840	0
142	20240624	172100	1942231410	9840	9840	9840	9840	0
143	20240624	172000	1942231410	9840	9840	9840	9840	0
144	20240624	171900	1942231410	9840	9840	9840	9840	0
145	20240624	171800	1942231410	9840	9840	9840	9840	0
146	20240624	171700	1942231410	9840	9840	9840	9840	0
147	20240624	171600	1942231410	9840	9840	9840	9840	0
148	20240624	171500	1942231410	9840	9840	9840	9840	0
149	20240624	171400	1942231410	9840	9840	9840	9840	0
150	20240624	171300	1942231410	9840	9840	9840	9840	0
151	20240624	171200	1942231410	9840	9840	9840	9840	0
152	20240624	171100	1942231410	9840	9840	9840	9840	2059
153	20240624	171000	1942231410	9840	9840	9840	9840	0
154	20240624	170900	1942231410	9840	9840	9840	9840	0
155	20240624	170800	1942231410	9840	9840	9840	9840	0
156	20240624	170700	1942231410	9840	9840	9840	9840	0
157	20240624	170600	1942231410	9840	9840	9840	9840	0
158	20240624	170500	1942231410	9840	9840	9840	9840	0
159	20240624	170400	1942231410	9840	9840	9840	9840	0
160	20240624	170300	1942231410	9840	9840	9840	9840	0
161	20240624	170200	1942231410	9840	9840	9840	9840	0
162	20240624	170100	1942231410	9840	9840	9840	9840	0
163	20240624	170000	1942231410	9840	9840	9840	9840	0
164	20240624	165900	1942231410	9840	9840	9840	9840	0
165	20240624	165800	1942231410	9840	9840	9840	9840	0
166	20240624	165700	1942231410	9840	9840	9840	9840	0
167	20240624	165600	1942231410	9840	9840	9840	9840	0
168	20240624	165500	1942231410	9840	9840	9840	9840	0
169	20240624	165400	1942231410	9840	9840	9840	9840	0
170	20240624	165300	1942231410	9840	9840	9840	9840	0
171	20240624	165200	1942231410	9840	9840	9840	9840	0
172	20240624	165100	1942231410	9840	9840	9840	9840	0
173	20240624	165000	1942231410	9840	9840	9840	9840	0
174	20240624	164900	1942231410	9840	9840	9840	9840	0
175	20240624	164800	1942231410	9840	9840	9840	9840	0
176	20240624	164700	1942231410	9840	9840	9840	9840	0
177	20240624	164600	1942231410	9840	9840	9840	9840	0
178	20240624	164500	1942231410	9840	9840	9840	9840	0
179	20240624	164400	1942231410	9840	9840	9840	9840	0
180	20240624	164300	1942231410	9840	9840	9840	9840	0
181	20240624	164200	1942231410	9840	9840	9840	9840	0
182	20240624	164100	1942231410	9840	9840	9840	9840	2059
183	20240624	164000	1942231410	9840	9840	9840	9840	0
184	20240624	163900	1942231410	9840	9840	9840	9840	0
185	20240624	163800	1942231410	9840	9840	9840	9840	0
186	20240624	163700	1942231410	9840	9840	9840	9840	0
187	20240624	163600	1942231410	9840	9840	9840	9840	0
188	20240624	163500	1942231410	9840	9840	9840	9840	0
189	20240624	163400	1942231410	9840	9840	9840	9840	0
190	20240624	163300	1942231410	9840	9840	9840	9840	0
191	20240624	163200	1942231410	9840	9840	9840	9840	0
192	20240624	163100	1942231410	9840	9840	9840	9840	0
193	20240624	163000	1942231410	9840	9840	9840	9840	0
194	20240624	162900	1942231410	9840	9840	9840	9840	0
195	20240624	162800	1942231410	9840	9840	9840	9840	0
196	20240624	162700	1942231410	9840	9840	9840	9840	0
197	20240624	162600	1942231410	9840	9840	9840	9840	0
198	20240624	162500	1942231410	9840	9840	9840	9840	0
199	20240624	162400	1942231410	9840	9840	9840	9840	0
200	20240624	162300	1942231410	9840	9840	9840	9840	0
201	20240624	162200	1942231410	9840	9840	9840	9840	0
202	20240624	162100	1942231410	9840	9840	9840	9840	0
203	20240624	162000	1942231410	9840	9840	9840	9840	0
204	20240624	161900	1942231410	9840	9840	9840	9840	0
205	20240624	161800	1942231410	9840	9840	9840	9840	0
206	20240624	161700	1942231410	9840	9840	9840	9840	0
207	20240624	161600	1942231410	9840	9840	9840	9840	0
208	20240624	161500	1942231410	9840	9840	9840	9840	0
209	20240624	161400	1942231410	9840	9840	9840	9840	0
210	20240624	161300	1942231410	9840	9840	9840	9840	0
211	20240624	161200	1942231410	9840	9840	9840	9840	0
212	20240624	161100	1942231410	9840	9840	9840	9840	2059
213	20240624	161000	1942231410	9840	9840	9840	9840	0
214	20240624	160900	1942231410	9840	9840	9840	9840	0
215	20240624	160800	1942231410	9840	9840	9840	9840	0
216	20240624	160700	1942231410	9840	9840	9840	9840	0
217	20240624	160600	1942231410	9840	9840	9840	9840	0
218	20240624	160500	1942231410	9840	9840	9840	9840	0
219	20240624	160400	1942231410	9840	9840	9840	9840	0
220	20240624	160300	1942231410	9840	9840	9840	9840	0
221	20240624	160200	1942231410	9840	9840	9840	9840	0
222	20240624	160100	1942231410	9840	9840	9840	9840	0
223	20240624	160000	1942231410	9840	9840	9840	9840	0
224	20240624	155900	1942231410	9840	9840	9840	9840	0
225	20240624	155800	1942231410	9840	9840	9840	9840	0
226	20240624	155700	1942231410	9840	9840	9840	9840	0
227	20240624	155600	1942231410	9840	9840	9840	9840	0
228	20240624	155500	1942231410	9840	9840	9840	9840	0
229	20240624	155400	1942231410	9840	9840	9840	9840	0
230	20240624	155300	1942231410	9840	9840	9840	9840	0
231	20240624	155200	1942231410	9840	9840	9840	9840	0
232	20240624	155100	1942231410	9840	9840	9840	9840	0
233	20240624	155000	1942231410	9840	9840	9840	9840	0
234	20240624	154900	1942231410	9840	9840	9840	9840	0
235	20240624	154800	1942231410	9840	9840	9840	9840	0
236	20240624	154700	1942231410	9840	9840	9840	9840	0
237	20240624	154600	1942231410	9840	9840	9840	9840	0
238	20240624	154500	1942231410	9840	9840	9840	9840	0
239	20240624	154400	1942231410	9840	9840	9840	9840	0
240	20240624	154300	1942231410	9840	9840	9840	9840	0
241	20240624	154200	1942231410	9840	9840	9840	9840	0
242	20240624	154100	1942231410	9840	9840	9840	9840	2059
243	20240624	154000	1942231410	9840	9840	9840	9840	0
244	20240624	153900	1942231410	9840	9840	9840	9840	0
245	20240624	153800	1942231410	9840	9840	9840	9840	0
246	20240624	153700	1942231410	9840	9840	9840	9840	0
247	20240624	153600	1942231410	9840	9840	9840	9840	0
248	20240624	153500	1942231410	9840	9840	9840	9840	0
249	20240624	153400	1942231410	9840	9840	9840	9840	0
250	20240624	153300	1942231410	9840	9840	9840	9840	0
251	20240624	153200	1942231410	9840	9840	9840	9840	0
252	20240624	153100	1942231410	9840	9840	9840	9840	0
253	20240624	153000	1942231410	9840	9840	9840	9840	2059
254	20240624	152900	1921970850	9840	9840	9840	9840	0
255	20240624	152800	1921970850	9840	9840	9840	9840	0
256	20240624	152700	1921970850	9840	9840	9840	9840	0
257	20240624	152600	1921970850	9840	9840	9840	9840	0
258	20240624	152500	1921970850	9840	9840	9840	9840	0
259	20240624	152400	1921970850	9840	9840	9840	9840	0
260	20240624	152300	1921970850	9840	9840	9840	9840	0
261	20240624	152200	1921970850	9840	9840	9840	9840	0
262	20240624	152100	1921970850	9840	9840	9840	9840	0
263	20240624	152000	1921970850	9840	9840	9840	9840	0
264	20240624	151900	1921970850	9840	9840	9850	9840	290
265	20240624	151800	1919115380	9840	9840	9840	9830	1641
266	20240624	151700	1902977910	9840	9850	9850	9840	2650
267	20240624	151600	1876894320	9850	9860	9870	9850	601
268	20240624	151500	1870972450	9870	9870	9870	9860	109
269	20240624	151400	1869897320	9870	9860	9870	9850	762
270	20240624	151300	1862384490	9860	9860	9860	9850	108
271	20240624	151200	1861319640	9860	9850	9860	9850	75
272	20240624	151100	1860580850	9850	9850	9850	9840	712
273	20240624	151000	1853569380	9850	9850	9850	9840	454
274	20240624	150900	1849098190	9850	9850	9850	9850	0
275	20240624	150800	1849098190	9850	9850	9850	9840	437
276	20240624	150700	1844797510	9850	9860	9860	9850	266
277	20240624	150600	1842176410	9860	9850	9860	9850	197
278	20240624	150500	1840235860	9860	9850	9860	9850	701
279	20240624	150400	1833331000	9850	9850	9850	9840	595
280	20240624	150300	1827473380	9850	9850	9850	9850	410
281	20240624	150200	1823434880	9860	9860	9860	9860	248
282	20240624	150100	1820989600	9860	9860	9860	9860	179
283	20240624	150000	1819224660	9860	9870	9870	9860	22
284	20240624	145900	1819007710	9860	9860	9860	9860	9
285	20240624	145800	1818918970	9860	9870	9870	9860	22
286	20240624	145700	1818702040	9870	9860	9870	9860	169
287	20240624	145600	1817034220	9860	9840	9860	9840	1759
288	20240624	145500	1799707070	9830	9830	9830	9830	34
289	20240624	145400	1799372850	9830	9830	9830	9830	577
290	20240624	145300	1793700940	9850	9830	9850	9830	994
291	20240624	145200	1783923770	9830	9830	9830	9830	1447
292	20240624	145100	1769699760	9830	9830	9830	9830	1
293	20240624	145000	1769689930	9830	9820	9830	9820	751
294	20240624	144900	1762315100	9820	9820	9820	9820	87
295	20240624	144800	1761460760	9820	9820	9820	9820	146
296	20240624	144700	1760027040	9820	9810	9820	9810	70
297	20240624	144600	1759340230	9820	9820	9820	9820	255
298	20240624	144500	1756836130	9830	9830	9830	9810	131
299	20240624	144400	1755548420	9830	9820	9830	9820	318
300	20240624	144300	1752425650	9810	9820	9820	9810	50
301	20240624	144200	1751935120	9810	9810	9810	9810	202
302	20240624	144100	1749953500	9810	9810	9810	9810	21
303	20240624	144000	1749747490	9810	9810	9810	9810	218
304	20240624	143900	1747608910	9820	9820	9820	9820	3
305	20240624	143800	1747579450	9820	9820	9820	9820	0
306	20240624	143700	1747579450	9820	9810	9820	9810	10
307	20240624	143600	1747481330	9820	9820	9820	9820	90
308	20240624	143500	1746597530	9820	9820	9820	9820	0
309	20240624	143400	1746597530	9820	9820	9820	9820	0
310	20240624	143300	1746597530	9820	9810	9820	9810	155
311	20240624	143200	1745076960	9810	9820	9820	9810	170
312	20240624	143100	1743409060	9820	9820	9820	9820	0
313	20240624	143000	1743409060	9820	9820	9820	9820	1
314	20240624	142900	1743399240	9810	9810	9810	9810	183
315	20240624	142800	1741604010	9820	9810	9820	9810	202
316	20240624	142700	1739620790	9810	9800	9810	9800	75
317	20240624	142600	1738885440	9800	9810	9810	9800	373
318	20240624	142500	1735228380	9800	9800	9800	9800	278
319	20240624	142400	1732503980	9800	9800	9800	9800	997
320	20240624	142300	1722733380	9790	9800	9800	9790	712
321	20240624	142200	1715759770	9800	9800	9800	9800	193
322	20240624	142100	1713868370	9810	9800	9810	9800	22
323	20240624	142000	1713652750	9810	9800	9810	9800	103
324	20240624	141900	1712643340	9800	9800	9800	9800	381
325	20240624	141800	1708909540	9800	9800	9800	9800	511
326	20240624	141700	1703901740	9800	9800	9800	9800	30
327	20240624	141600	1703607740	9800	9800	9800	9800	0
328	20240624	141500	1703607740	9800	9800	9800	9800	1
329	20240624	141400	1703597940	9810	9810	9810	9810	117
330	20240624	141300	1702450170	9810	9810	9810	9810	403
331	20240624	141200	1698496740	9810	9800	9810	9800	31
332	20240624	141100	1698192840	9800	9800	9800	9800	58
333	20240624	141000	1697624440	9800	9800	9810	9800	148
334	20240624	140900	1696173640	9800	9790	9810	9790	246
335	20240624	140800	1693762530	9790	9790	9790	9790	0
336	20240624	140700	1693762530	9790	9810	9810	9790	354
337	20240624	140600	1690291870	9790	9800	9800	9790	1401
338	20240624	140500	1676568580	9800	9800	9800	9800	0
339	20240624	140400	1676568580	9800	9810	9810	9800	15
340	20240624	140300	1676421560	9810	9810	9810	9810	136
341	20240624	140200	1675087400	9810	9810	9810	9810	100
342	20240624	140100	1674106400	9810	9810	9810	9810	0
343	20240624	140000	1674106400	9810	9810	9810	9810	157
344	20240624	135900	1672566230	9810	9810	9810	9810	0
345	20240624	135800	1672566230	9810	9810	9810	9810	19
346	20240624	135700	1672379840	9810	9810	9810	9810	2
347	20240624	135600	1672360220	9820	9820	9820	9820	11
348	20240624	135500	1672252200	9820	9820	9820	9820	62
349	20240624	135400	1671643360	9820	9820	9820	9820	326
350	20240624	135300	1668442040	9820	9820	9820	9820	0
351	20240624	135200	1668442040	9820	9820	9820	9820	50
352	20240624	135100	1667951040	9810	9810	9810	9810	0
353	20240624	135000	1667951040	9810	9800	9810	9800	78
354	20240624	134900	1667185990	9800	9800	9800	9800	51
355	20240624	134800	1666686190	9800	9800	9800	9800	1
356	20240624	134700	1666676390	9790	9790	9790	9790	20
357	20240624	134600	1666480590	9790	9790	9790	9790	163
358	20240624	134500	1664884820	9790	9790	9800	9790	341
359	20240624	134400	1661546230	9800	9800	9800	9800	0
360	20240624	134300	1661546230	9800	9800	9800	9800	249
361	20240624	134200	1659106030	9790	9790	9790	9790	100
362	20240624	134100	1658127030	9790	9790	9790	9790	204
363	20240624	134000	1656129870	9790	9810	9810	9790	507
364	20240624	133900	1651163110	9810	9810	9810	9810	308
365	20240624	133800	1648141630	9810	9810	9810	9810	230
366	20240624	133700	1645885330	9830	9830	9830	9830	102
367	20240624	133600	1644882670	9830	9830	9830	9830	1
368	20240624	133500	1644872840	9830	9830	9830	9830	0
369	20240624	133400	1644872840	9830	9820	9830	9820	28
370	20240624	133300	1644597850	9830	9800	9830	9800	206
371	20240624	133200	1642578960	9800	9810	9840	9800	443
372	20240624	133100	1638228590	9810	9810	9840	9810	554
373	20240624	133000	1632786480	9810	9810	9810	9810	0
374	20240624	132900	1632786480	9810	9830	9830	9810	764
375	20240624	132800	1625277880	9830	9820	9830	9820	1483
376	20240624	132700	1610712290	9820	9830	9830	9820	111
377	20240624	132600	1609622260	9830	9820	9830	9820	417
378	20240624	132500	1605523190	9820	9820	9820	9820	1
379	20240624	132400	1605513370	9790	9800	9800	9780	1359
380	20240624	132300	1592205160	9800	9800	9800	9800	97
381	20240624	132200	1591254560	9800	9800	9830	9800	78
382	20240624	132100	1590490100	9800	9800	9800	9800	0
383	20240624	132000	1590490100	9800	9810	9810	9800	759
384	20240624	131900	1583051700	9810	9810	9810	9810	429
385	20240624	131800	1578843210	9810	9830	9830	9810	509
386	20240624	131700	1573848050	9820	9820	9820	9810	78
387	20240624	131600	1573082140	9820	9820	9820	9820	83
388	20240624	131500	1572267080	9820	9820	9820	9820	37
389	20240624	131400	1571903740	9820	9820	9820	9820	0
390	20240624	131300	1571903740	9820	9820	9820	9820	0
391	20240624	131200	1571903740	9820	9820	9820	9810	307
392	20240624	131100	1568889180	9820	9830	9830	9820	106
393	20240624	131000	1567848240	9820	9830	9830	9820	83
394	20240624	130900	1567033130	9830	9820	9830	9820	95
395	20240624	130800	1566100130	9820	9820	9820	9820	90
396	20240624	130700	1565216330	9820	9820	9820	9820	50
397	20240624	130600	1564725330	9820	9820	9820	9820	18
398	20240624	130500	1564548570	9820	9820	9820	9820	38
399	20240624	130400	1564175410	9820	9820	9820	9820	22
400	20240624	130300	1563959370	9820	9820	9820	9820	547
401	20240624	130200	1558587830	9820	9830	9830	9820	316
402	20240624	130100	1555483870	9830	9830	9830	9820	30
403	20240624	130000	1555189070	9830	9820	9830	9820	468
404	20240624	125900	1550589420	9820	9820	9820	9820	18
405	20240624	125800	1550412660	9820	9820	9820	9820	122
406	20240624	125700	1549214620	9820	9820	9820	9820	215
407	20240624	125600	1547103320	9820	9820	9820	9820	427
408	20240624	125500	1542910180	9820	9820	9820	9820	74
409	20240624	125400	1542183500	9810	9810	9810	9810	10
410	20240624	125300	1542085400	9810	9810	9810	9810	50
411	20240624	125200	1541594900	9810	9820	9820	9810	54
412	20240624	125100	1541064880	9820	9820	9820	9820	320
413	20240624	125000	1537922480	9810	9820	9820	9810	102
414	20240624	124900	1536921840	9820	9820	9820	9820	4
415	20240624	124800	1536882560	9810	9810	9810	9810	310
416	20240624	124700	1533841460	9810	9810	9810	9810	10
417	20240624	124600	1533743360	9810	9820	9820	9810	72
418	20240624	124500	1533036370	9810	9800	9810	9800	131
419	20240624	124400	1531752360	9800	9810	9810	9800	290
420	20240624	124300	1528909470	9810	9810	9810	9810	186
421	20240624	124200	1527084810	9820	9820	9820	9820	152
422	20240624	124100	1525592170	9810	9810	9810	9810	21
423	20240624	124000	1525386160	9810	9810	9820	9810	133
424	20240624	123900	1524081220	9820	9820	9820	9820	7
425	20240624	123800	1524012480	9820	9810	9820	9810	264
426	20240624	123700	1521421820	9810	9810	9810	9810	106
427	20240624	123600	1520381960	9810	9810	9810	9810	13
428	20240624	123500	1520254430	9810	9810	9810	9810	2
429	20240624	123400	1520234810	9810	9800	9810	9800	531
430	20240624	123300	1515031000	9810	9800	9810	9800	434
431	20240624	123200	1510776620	9800	9810	9810	9800	7
432	20240624	123100	1510708000	9810	9810	9810	9810	5
433	20240624	123000	1510658950	9810	9820	9820	9810	568
434	20240624	122900	1505083670	9810	9810	9810	9810	104
435	20240624	122800	1504063430	9810	9810	9810	9810	1
436	20240624	122700	1504053620	9810	9810	9810	9810	19
437	20240624	122600	1503867230	9800	9800	9800	9800	0
438	20240624	122500	1503867230	9800	9790	9810	9790	152
439	20240624	122400	1502378550	9790	9790	9790	9790	0
440	20240624	122300	1502378550	9790	9790	9790	9790	5
441	20240624	122200	1502329600	9790	9790	9820	9790	485
442	20240624	122100	1497570750	9790	9790	9790	9790	1
443	20240624	122000	1497560960	9820	9790	9820	9790	4
444	20240624	121900	1497521740	9790	9800	9800	9790	210
445	20240624	121800	1495464730	9790	9790	9790	9790	72
446	20240624	121700	1494759850	9790	9810	9810	9790	410
447	20240624	121600	1490745250	9820	9810	9820	9810	293
448	20240624	121500	1487868920	9810	9800	9810	9800	239
449	20240624	121400	1485526650	9790	9800	9800	9790	847
450	20240624	121300	1477226250	9800	9800	9800	9800	636
451	20240624	121200	1470993450	9790	9790	9790	9790	40
452	20240624	121100	1470601850	9800	9820	9830	9800	459
453	20240624	121000	1466096540	9810	9790	9810	9790	2585
454	20240624	120900	1440772440	9790	9790	9790	9790	60
455	20240624	120800	1440185040	9790	9790	9790	9780	161
456	20240624	120700	1438608880	9780	9780	9780	9780	168
457	20240624	120600	1436965840	9780	9780	9780	9780	52
458	20240624	120500	1436457280	9780	9780	9780	9780	131
459	20240624	120400	1435176100	9780	9780	9780	9770	689
460	20240624	120300	1428438130	9780	9780	9780	9780	5
461	20240624	120200	1428389230	9780	9780	9780	9780	151
462	20240624	120100	1426912450	9780	9780	9780	9780	2
463	20240624	120000	1426892890	9780	9780	9780	9780	23
464	20240624	115900	1426667950	9790	9780	9790	9770	630
465	20240624	115800	1420502420	9780	9780	9780	9780	248
466	20240624	115700	1418076980	9780	9780	9780	9780	1
467	20240624	115600	1418067200	9780	9780	9780	9780	104
468	20240624	115500	1417050080	9780	9780	9780	9780	136
469	20240624	115400	1415720000	9780	9780	9780	9780	1
470	20240624	115300	1415710220	9770	9770	9780	9770	182
471	20240624	115200	1413932060	9780	9780	9780	9780	37
472	20240624	115100	1413570200	9780	9780	9780	9780	24
473	20240624	115000	1413335480	9790	9790	9790	9790	9
474	20240624	114900	1413247370	9790	9790	9790	9790	1
475	20240624	114800	1413237580	9770	9770	9770	9770	0
476	20240624	114700	1413237580	9770	9770	9770	9770	3
477	20240624	114600	1413208270	9770	9770	9770	9770	105
478	20240624	114500	1412182420	9770	9770	9790	9770	43
479	20240624	114400	1411762250	9770	9780	9780	9770	97
480	20240624	114300	1410814070	9780	9790	9790	9780	130
481	20240624	114200	1409541570	9790	9750	9790	9750	106
482	20240624	114100	1408507950	9760	9760	9760	9760	139
483	20240624	114000	1407151310	9760	9760	9760	9760	0
484	20240624	113900	1407151310	9760	9760	9760	9760	257
485	20240624	113800	1404642990	9760	9760	9760	9760	0
486	20240624	113700	1404642990	9760	9790	9790	9760	119
487	20240624	113600	1403480660	9790	9790	9790	9790	0
488	20240624	113500	1403480660	9790	9760	9790	9760	182
489	20240624	113400	1401704280	9770	9770	9770	9770	100
490	20240624	113300	1400727280	9770	9770	9770	9770	15
491	20240624	113200	1400580730	9770	9770	9770	9770	0
492	20240624	113100	1400580730	9770	9780	9790	9770	363
493	20240624	113000	1397029960	9780	9780	9780	9780	280
494	20240624	112900	1394291560	9780	9770	9780	9760	51
495	20240624	112800	1393793580	9760	9790	9790	9760	316
496	20240624	112700	1390708400	9790	9790	9790	9790	3
497	20240624	112600	1390679030	9790	9790	9790	9790	8
498	20240624	112500	1390600710	9800	9780	9800	9780	402
499	20240624	112400	1386663220	9780	9780	9780	9780	0
500	20240624	112300	1386663220	9780	9760	9780	9750	1947
501	20240624	112200	1367647010	9760	9760	9760	9760	90
502	20240624	112100	1366768610	9760	9760	9760	9760	70
503	20240624	112000	1366085410	9770	9760	9770	9750	214
504	20240624	111900	1363998070	9760	9760	9760	9760	80
505	20240624	111800	1363217270	9750	9750	9750	9750	1
506	20240624	111700	1363207520	9750	9760	9760	9750	206
507	20240624	111600	1361198670	9760	9760	9760	9760	200
508	20240624	111500	1359246670	9770	9760	9770	9760	38
509	20240624	111400	1358875680	9760	9760	9760	9750	367
510	20240624	111300	1355296920	9760	9770	9770	9760	29
511	20240624	111200	1355013870	9750	9750	9750	9750	451
512	20240624	111100	1350616620	9770	9760	9770	9740	911
513	20240624	111000	1341742180	9760	9750	9760	9750	526
514	20240624	110900	1336613420	9750	9760	9760	9750	110
515	20240624	110800	1335540820	9760	9760	9760	9760	6
516	20240624	110700	1335482260	9770	9770	9770	9770	10
517	20240624	110600	1335384560	9730	9730	9730	9730	0
518	20240624	110500	1335384560	9730	9750	9750	9730	1280
519	20240624	110400	1322914350	9750	9760	9770	9750	562
520	20240624	110300	1317431950	9760	9760	9760	9750	108
521	20240624	110200	1316378570	9760	9760	9760	9760	9
522	20240624	110100	1316290730	9760	9760	9760	9760	8
523	20240624	110000	1316212650	9750	9780	9780	9750	625
524	20240624	105900	1310115900	9780	9780	9780	9780	5
525	20240624	105800	1310067000	9780	9780	9780	9780	8
526	20240624	105700	1309988760	9780	9760	9780	9750	2033
527	20240624	105600	1290157150	9740	9740	9740	9740	26
528	20240624	105500	1289903910	9740	9750	9750	9740	758
529	20240624	105400	1282514360	9750	9750	9760	9750	248
530	20240624	105300	1280096260	9750	9750	9750	9750	174
531	20240624	105200	1278399760	9750	9750	9750	9750	34
532	20240624	105100	1278068260	9750	9760	9760	9750	249
533	20240624	105000	1275640230	9760	9760	9760	9760	201
534	20240624	104900	1273678470	9750	9750	9750	9750	161
535	20240624	104800	1272108720	9750	9750	9750	9750	0
536	20240624	104700	1272108720	9750	9750	9750	9750	410
537	20240624	104600	1268111220	9750	9740	9750	9740	651
538	20240624	104500	1261770400	9740	9750	9750	9740	1112
539	20240624	104400	1250938400	9750	9750	9750	9750	204
540	20240624	104300	1248949400	9750	9770	9770	9750	74
541	20240624	104200	1248227560	9770	9770	9770	9770	25
542	20240624	104100	1247983310	9770	9770	9770	9740	2021
543	20240624	104000	1228278240	9760	9800	9800	9760	685
544	20240624	103900	1221590490	9800	9800	9800	9800	1
545	20240624	103800	1221580690	9790	9800	9800	9790	107
546	20240624	103700	1220533150	9800	9800	9800	9790	203
547	20240624	103600	1218545150	9800	9770	9800	9760	775
548	20240624	103500	1210980580	9770	9770	9770	9770	0
549	20240624	103400	1210980580	9770	9800	9800	9770	466
550	20240624	103300	1206427360	9800	9800	9800	9770	117
551	20240624	103200	1205283740	9780	9780	9780	9770	859
552	20240624	103100	1196886110	9780	9790	9790	9780	49
553	20240624	103000	1196406720	9790	9790	9790	9790	603
554	20240624	102900	1190503350	9790	9790	9790	9790	210
555	20240624	102800	1188447450	9790	9800	9800	9790	1222
556	20240624	102700	1176479570	9790	9800	9800	9790	630
557	20240624	102600	1170310540	9800	9810	9810	9800	158
558	20240624	102500	1168762080	9810	9800	9810	9800	359
559	20240624	102400	1165242290	9810	9810	9820	9810	749
560	20240624	102300	1157894590	9810	9810	9810	9810	0
561	20240624	102200	1157894590	9810	9810	9810	9810	0
562	20240624	102100	1157894590	9810	9820	9850	9810	1272
563	20240624	102000	1145414850	9820	9860	9870	9810	716
564	20240624	101900	1138381600	9860	9870	9870	9860	102
565	20240624	101800	1137375350	9870	9850	9870	9830	341
566	20240624	101700	1134016020	9820	9820	9820	9820	21
567	20240624	101600	1133809800	9820	9870	9870	9820	418
568	20240624	101500	1129694790	9870	9830	9870	9830	2605
569	20240624	101400	1103991230	9870	9840	9870	9830	184
570	20240624	101300	1102181070	9860	9860	9860	9850	755
571	20240624	101200	1094739280	9860	9880	9880	9860	335
572	20240624	101100	1091433290	9880	9900	9900	9880	204
573	20240624	101000	1089417540	9900	9880	9900	9880	1615
574	20240624	100900	1073460880	9880	9850	9880	9850	2929
575	20240624	100800	1044535470	9840	9890	9890	9840	1928
576	20240624	100700	1025506060	9890	9870	9890	9870	986
577	20240624	100600	1015760920	9870	9870	9880	9860	1169
578	20240624	100500	1004212920	9880	9870	9880	9860	395
579	20240624	100400	1000314170	9850	9870	9880	9850	177
580	20240624	100300	998567830	9880	9840	9880	9840	4246
581	20240624	100200	956754590	9840	9810	9840	9780	1182
582	20240624	100100	945135470	9790	9800	9810	9790	2727
583	20240624	100000	918433910	9810	9820	9830	9810	219
584	20240624	095900	916284630	9830	9830	9830	9830	198
585	20240624	095800	914338290	9830	9810	9830	9810	275
586	20240624	095700	911639780	9810	9780	9810	9780	5098
587	20240624	095600	861629610	9810	9810	9810	9780	288
588	20240624	095500	858808920	9810	9820	9820	9810	15
589	20240624	095400	858661670	9820	9820	9820	9820	108
590	20240624	095300	857601110	9820	9780	9820	9780	5261
591	20240624	095200	806029610	9750	9760	9760	9750	5007
592	20240624	095100	757211220	9750	9760	9770	9750	1255
593	20240624	095000	744966930	9760	9760	9760	9760	109
594	20240624	094900	743903090	9750	9760	9760	9750	711
595	20240624	094800	736969270	9760	9760	9770	9750	262
596	20240624	094700	734410650	9750	9750	9750	9750	55
597	20240624	094600	733874400	9750	9750	9750	9750	52
598	20240624	094500	733367400	9750	9760	9760	9740	1246
599	20240624	094400	721207810	9760	9760	9760	9760	0
600	20240624	094300	721207810	9760	9750	9760	9750	108
601	20240624	094200	720154310	9750	9760	9760	9740	611
602	20240624	094100	714201950	9750	9760	9760	9750	329
603	20240624	094000	710993200	9760	9780	9780	9760	480
604	20240624	093900	706300650	9790	9790	9790	9790	141
605	20240624	093800	704920260	9790	9790	9790	9790	124
606	20240624	093700	703706300	9790	9760	9790	9760	1044
607	20240624	093600	693495530	9750	9760	9770	9740	970
608	20240624	093500	684023740	9740	9750	9750	9740	328
609	20240624	093400	680825780	9740	9740	9740	9740	355
610	20240624	093300	677368080	9740	9740	9740	9740	123
611	20240624	093200	676170060	9720	9720	9740	9720	339
612	20240624	093100	672874920	9740	9710	9740	9710	2745
613	20240624	093000	646193550	9710	9720	9720	9710	301
614	20240624	092900	643269540	9720	9700	9730	9700	1141
615	20240624	092800	632191300	9710	9710	9720	9710	1006
616	20240624	092700	622418010	9710	9700	9730	9700	1199
617	20240624	092600	610785710	9710	9710	9730	9700	2414
618	20240624	092500	587329290	9710	9700	9710	9700	574
619	20240624	092400	581760250	9700	9700	9720	9700	851
620	20240624	092300	573504330	9700	9710	9720	9700	2717
621	20240624	092200	547130040	9710	9710	9710	9710	70
622	20240624	092100	546450340	9710	9710	9720	9690	4303
623	20240624	092000	504726500	9710	9720	9720	9700	4100
624	20240624	091900	464943800	9720	9740	9740	9720	216
625	20240624	091800	462842910	9740	9710	9750	9710	2934
626	20240624	091700	434349350	9740	9780	9780	9740	697
627	20240624	091600	427552720	9780	9710	9780	9710	1791
628	20240624	091500	410073620	9700	9720	9750	9700	1708
629	20240624	091400	393476450	9720	9720	9730	9700	1677
630	20240624	091300	377187760	9760	9720	9760	9720	602
631	20240624	091200	371336280	9720	9760	9760	9720	421
632	20240624	091100	367228240	9760	9710	9760	9700	1573
633	20240624	091000	351965740	9700	9710	9740	9700	747
634	20240624	090900	344712270	9710	9760	9770	9680	7514
635	20240624	090800	271698110	9770	9800	9800	9760	1979
636	20240624	090700	252364870	9800	9810	9820	9770	6566
637	20240624	090600	188077310	9820	9820	9820	9800	2460
638	20240624	090500	163950580	9820	9820	9830	9820	1067
639	20240624	090400	153471990	9820	9810	9830	9800	3207
640	20240624	090300	122037270	9840	9850	9850	9810	1629
641	20240624	090200	106009490	9850	9870	9870	9800	6978
642	20240624	090100	37274970	9870	9870	9870	9860	847
643	20240624	090000	28921430	9870	9910	9910	9870	2921