KissMeData/078520/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195300	6663799690	8860	8860	8860	8860	11528
3	20240607	195200	6663799690	8860	8860	8860	8860	0
4	20240607	195100	6663799690	8860	8860	8860	8860	0
5	20240607	195000	6663799690	8860	8860	8860	8860	0
6	20240607	194900	6663799690	8860	8860	8860	8860	0
7	20240607	194800	6663799690	8860	8860	8860	8860	0
8	20240607	194700	6663799690	8860	8860	8860	8860	0
9	20240607	194600	6663799690	8860	8860	8860	8860	0
10	20240607	194500	6663799690	8860	8860	8860	8860	0
11	20240607	194400	6663799690	8860	8860	8860	8860	0
12	20240607	194300	6663799690	8860	8860	8860	8860	0
13	20240607	194200	6663799690	8860	8860	8860	8860	0
14	20240607	194100	6663799690	8860	8860	8860	8860	0
15	20240607	194000	6663799690	8860	8860	8860	8860	0
16	20240607	193900	6663799690	8860	8860	8860	8860	0
17	20240607	193800	6663799690	8860	8860	8860	8860	0
18	20240607	193700	6663799690	8860	8860	8860	8860	0
19	20240607	193600	6663799690	8860	8860	8860	8860	0
20	20240607	193500	6663799690	8860	8860	8860	8860	0
21	20240607	193400	6663799690	8860	8860	8860	8860	0
22	20240607	193300	6663799690	8860	8860	8860	8860	0
23	20240607	193200	6663799690	8860	8860	8860	8860	0
24	20240607	193100	6663799690	8860	8860	8860	8860	0
25	20240607	193000	6663799690	8860	8860	8860	8860	0
26	20240607	192900	6663799690	8860	8860	8860	8860	0
27	20240607	192800	6663799690	8860	8860	8860	8860	0
28	20240607	192700	6663799690	8860	8860	8860	8860	0
29	20240607	192600	6663799690	8860	8860	8860	8860	0
30	20240607	192500	6663799690	8860	8860	8860	8860	0
31	20240607	192400	6663799690	8860	8860	8860	8860	0
32	20240607	192300	6663799690	8860	8860	8860	8860	11528
33	20240607	192200	6663799690	8860	8860	8860	8860	0
34	20240607	192100	6663799690	8860	8860	8860	8860	0
35	20240607	192000	6663799690	8860	8860	8860	8860	0
36	20240607	191900	6663799690	8860	8860	8860	8860	0
37	20240607	191800	6663799690	8860	8860	8860	8860	0
38	20240607	191700	6663799690	8860	8860	8860	8860	0
39	20240607	191600	6663799690	8860	8860	8860	8860	0
40	20240607	191500	6663799690	8860	8860	8860	8860	0
41	20240607	191400	6663799690	8860	8860	8860	8860	0
42	20240607	191300	6663799690	8860	8860	8860	8860	0
43	20240607	191200	6663799690	8860	8860	8860	8860	0
44	20240607	191100	6663799690	8860	8860	8860	8860	0
45	20240607	191000	6663799690	8860	8860	8860	8860	0
46	20240607	190900	6663799690	8860	8860	8860	8860	0
47	20240607	190800	6663799690	8860	8860	8860	8860	0
48	20240607	190700	6663799690	8860	8860	8860	8860	0
49	20240607	190600	6663799690	8860	8860	8860	8860	0
50	20240607	190500	6663799690	8860	8860	8860	8860	0
51	20240607	190400	6663799690	8860	8860	8860	8860	0
52	20240607	190300	6663799690	8860	8860	8860	8860	0
53	20240607	190200	6663799690	8860	8860	8860	8860	0
54	20240607	190100	6663799690	8860	8860	8860	8860	0
55	20240607	190000	6663799690	8860	8860	8860	8860	0
56	20240607	185900	6663799690	8860	8860	8860	8860	0
57	20240607	185800	6663799690	8860	8860	8860	8860	0
58	20240607	185700	6663799690	8860	8860	8860	8860	0
59	20240607	185600	6663799690	8860	8860	8860	8860	0
60	20240607	185500	6663799690	8860	8860	8860	8860	0
61	20240607	185400	6663799690	8860	8860	8860	8860	0
62	20240607	185300	6663799690	8860	8860	8860	8860	11528
63	20240607	185200	6663799690	8860	8860	8860	8860	0
64	20240607	185100	6663799690	8860	8860	8860	8860	0
65	20240607	185000	6663799690	8860	8860	8860	8860	0
66	20240607	184900	6663799690	8860	8860	8860	8860	0
67	20240607	184800	6663799690	8860	8860	8860	8860	0
68	20240607	184700	6663799690	8860	8860	8860	8860	0
69	20240607	184600	6663799690	8860	8860	8860	8860	0
70	20240607	184500	6663799690	8860	8860	8860	8860	0
71	20240607	184400	6663799690	8860	8860	8860	8860	0
72	20240607	184300	6663799690	8860	8860	8860	8860	0
73	20240607	184200	6663799690	8860	8860	8860	8860	0
74	20240607	184100	6663799690	8860	8860	8860	8860	0
75	20240607	184000	6663799690	8860	8860	8860	8860	0
76	20240607	183900	6663799690	8860	8860	8860	8860	0
77	20240607	183800	6663799690	8860	8860	8860	8860	0
78	20240607	183700	6663799690	8860	8860	8860	8860	0
79	20240607	183600	6663799690	8860	8860	8860	8860	0
80	20240607	183500	6663799690	8860	8860	8860	8860	0
81	20240607	183400	6663799690	8860	8860	8860	8860	0
82	20240607	183300	6663799690	8860	8860	8860	8860	0
83	20240607	183200	6663799690	8860	8860	8860	8860	0
84	20240607	183100	6663799690	8860	8860	8860	8860	0
85	20240607	183000	6663799690	8860	8860	8860	8860	0
86	20240607	182900	6663799690	8860	8860	8860	8860	0
87	20240607	182800	6663799690	8860	8860	8860	8860	0
88	20240607	182700	6663799690	8860	8860	8860	8860	0
89	20240607	182600	6663799690	8860	8860	8860	8860	0
90	20240607	182500	6663799690	8860	8860	8860	8860	0
91	20240607	182400	6663799690	8860	8860	8860	8860	0
92	20240607	182300	6663799690	8860	8860	8860	8860	11528
93	20240607	182200	6663799690	8860	8860	8860	8860	0
94	20240607	182100	6663799690	8860	8860	8860	8860	0
95	20240607	182000	6663799690	8860	8860	8860	8860	0
96	20240607	181900	6663799690	8860	8860	8860	8860	0
97	20240607	181800	6663799690	8860	8860	8860	8860	0
98	20240607	181700	6663799690	8860	8860	8860	8860	0
99	20240607	181600	6663799690	8860	8860	8860	8860	0
100	20240607	181500	6663799690	8860	8860	8860	8860	0
101	20240607	181400	6663799690	8860	8860	8860	8860	0
102	20240607	181300	6663799690	8860	8860	8860	8860	0
103	20240607	181200	6663799690	8860	8860	8860	8860	0
104	20240607	181100	6663799690	8860	8860	8860	8860	0
105	20240607	181000	6663799690	8860	8860	8860	8860	0
106	20240607	180900	6663799690	8860	8860	8860	8860	0
107	20240607	180800	6663799690	8860	8860	8860	8860	0
108	20240607	180700	6663799690	8860	8860	8860	8860	0
109	20240607	180600	6663799690	8860	8860	8860	8860	0
110	20240607	180500	6663799690	8860	8860	8860	8860	0
111	20240607	180400	6663799690	8860	8860	8860	8860	0
112	20240607	180300	6663799690	8860	8860	8860	8860	0
113	20240607	180200	6663799690	8860	8860	8860	8860	0
114	20240607	180100	6663799690	8860	8860	8860	8860	0
115	20240607	180000	6663799690	8860	8860	8860	8860	0
116	20240607	175900	6663799690	8860	8860	8860	8860	0
117	20240607	175800	6663799690	8860	8860	8860	8860	0
118	20240607	175700	6663799690	8860	8860	8860	8860	0
119	20240607	175600	6663799690	8860	8860	8860	8860	0
120	20240607	175500	6663799690	8860	8860	8860	8860	0
121	20240607	175400	6663799690	8860	8860	8860	8860	0
122	20240607	175300	6663799690	8860	8860	8860	8860	11528
123	20240607	175200	6663799690	8860	8860	8860	8860	0
124	20240607	175100	6663799690	8860	8860	8860	8860	0
125	20240607	175000	6663799690	8860	8860	8860	8860	0
126	20240607	174900	6663799690	8860	8860	8860	8860	0
127	20240607	174800	6663799690	8860	8860	8860	8860	0
128	20240607	174700	6663799690	8860	8860	8860	8860	0
129	20240607	174600	6663799690	8860	8860	8860	8860	0
130	20240607	174500	6663799690	8860	8860	8860	8860	0
131	20240607	174400	6663799690	8860	8860	8860	8860	0
132	20240607	174300	6663799690	8860	8860	8860	8860	0
133	20240607	174200	6663799690	8860	8860	8860	8860	0
134	20240607	174100	6663799690	8860	8860	8860	8860	0
135	20240607	174000	6663799690	8860	8860	8860	8860	0
136	20240607	173900	6663799690	8860	8860	8860	8860	0
137	20240607	173800	6663799690	8860	8860	8860	8860	0
138	20240607	173700	6663799690	8860	8860	8860	8860	0
139	20240607	173600	6663799690	8860	8860	8860	8860	0
140	20240607	173500	6663799690	8860	8860	8860	8860	0
141	20240607	173400	6663799690	8860	8860	8860	8860	0
142	20240607	173300	6663799690	8860	8860	8860	8860	0
143	20240607	173200	6663799690	8860	8860	8860	8860	0
144	20240607	173100	6663799690	8860	8860	8860	8860	0
145	20240607	173000	6663799690	8860	8860	8860	8860	0
146	20240607	172900	6663799690	8860	8860	8860	8860	0
147	20240607	172800	6663799690	8860	8860	8860	8860	0
148	20240607	172700	6663799690	8860	8860	8860	8860	0
149	20240607	172600	6663799690	8860	8860	8860	8860	0
150	20240607	172500	6663799690	8860	8860	8860	8860	0
151	20240607	172400	6663799690	8860	8860	8860	8860	0
152	20240607	172300	6663799690	8860	8860	8860	8860	11528
153	20240607	172200	6663799690	8860	8860	8860	8860	0
154	20240607	172100	6663799690	8860	8860	8860	8860	0
155	20240607	172000	6663799690	8860	8860	8860	8860	0
156	20240607	171900	6663799690	8860	8860	8860	8860	0
157	20240607	171800	6663799690	8860	8860	8860	8860	0
158	20240607	171700	6663799690	8860	8860	8860	8860	0
159	20240607	171600	6663799690	8860	8860	8860	8860	0
160	20240607	171500	6663799690	8860	8860	8860	8860	0
161	20240607	171400	6663799690	8860	8860	8860	8860	0
162	20240607	171300	6663799690	8860	8860	8860	8860	0
163	20240607	171200	6663799690	8860	8860	8860	8860	0
164	20240607	171100	6663799690	8860	8860	8860	8860	0
165	20240607	171000	6663799690	8860	8860	8860	8860	0
166	20240607	170900	6663799690	8860	8860	8860	8860	0
167	20240607	170800	6663799690	8860	8860	8860	8860	0
168	20240607	170700	6663799690	8860	8860	8860	8860	0
169	20240607	170600	6663799690	8860	8860	8860	8860	0
170	20240607	170500	6663799690	8860	8860	8860	8860	0
171	20240607	170400	6663799690	8860	8860	8860	8860	0
172	20240607	170300	6663799690	8860	8860	8860	8860	0
173	20240607	170200	6663799690	8860	8860	8860	8860	0
174	20240607	170100	6663799690	8860	8860	8860	8860	0
175	20240607	170000	6663799690	8860	8860	8860	8860	0
176	20240607	165900	6663799690	8860	8860	8860	8860	0
177	20240607	165800	6663799690	8860	8860	8860	8860	0
178	20240607	165700	6663799690	8860	8860	8860	8860	0
179	20240607	165600	6663799690	8860	8860	8860	8860	0
180	20240607	165500	6663799690	8860	8860	8860	8860	0
181	20240607	165400	6663799690	8860	8860	8860	8860	0
182	20240607	165300	6663799690	8860	8860	8860	8860	11528
183	20240607	165200	6663799690	8860	8860	8860	8860	0
184	20240607	165100	6663799690	8860	8860	8860	8860	0
185	20240607	165000	6663799690	8860	8860	8860	8860	0
186	20240607	164900	6663799690	8860	8860	8860	8860	0
187	20240607	164800	6663799690	8860	8860	8860	8860	0
188	20240607	164700	6663799690	8860	8860	8860	8860	0
189	20240607	164600	6663799690	8860	8860	8860	8860	0
190	20240607	164500	6663799690	8860	8860	8860	8860	0
191	20240607	164400	6663799690	8860	8860	8860	8860	0
192	20240607	164300	6663799690	8860	8860	8860	8860	0
193	20240607	164200	6663799690	8860	8860	8860	8860	0
194	20240607	164100	6663799690	8860	8860	8860	8860	0
195	20240607	164000	6663799690	8860	8860	8860	8860	0
196	20240607	163900	6663799690	8860	8860	8860	8860	0
197	20240607	163800	6663799690	8860	8860	8860	8860	0
198	20240607	163700	6663799690	8860	8860	8860	8860	0
199	20240607	163600	6663799690	8860	8860	8860	8860	0
200	20240607	163500	6663799690	8860	8860	8860	8860	0
201	20240607	163400	6663799690	8860	8860	8860	8860	0
202	20240607	163300	6663799690	8860	8860	8860	8860	0
203	20240607	163200	6663799690	8860	8860	8860	8860	0
204	20240607	163100	6663799690	8860	8860	8860	8860	0
205	20240607	163000	6663799690	8860	8860	8860	8860	0
206	20240607	162900	6663799690	8860	8860	8860	8860	0
207	20240607	162800	6663799690	8860	8860	8860	8860	0
208	20240607	162700	6663799690	8860	8860	8860	8860	0
209	20240607	162600	6663799690	8860	8860	8860	8860	0
210	20240607	162500	6663799690	8860	8860	8860	8860	0
211	20240607	162400	6663799690	8860	8860	8860	8860	0
212	20240607	162300	6663799690	8860	8860	8860	8860	11528
213	20240607	162200	6663799690	8860	8860	8860	8860	0
214	20240607	162100	6663799690	8860	8860	8860	8860	0
215	20240607	162000	6663799690	8860	8860	8860	8860	0
216	20240607	161900	6663799690	8860	8860	8860	8860	0
217	20240607	161800	6663799690	8860	8860	8860	8860	0
218	20240607	161700	6663799690	8860	8860	8860	8860	0
219	20240607	161600	6663799690	8860	8860	8860	8860	0
220	20240607	161500	6663799690	8860	8860	8860	8860	0
221	20240607	161400	6663799690	8860	8860	8860	8860	0
222	20240607	161300	6663799690	8860	8860	8860	8860	0
223	20240607	161200	6663799690	8860	8860	8860	8860	0
224	20240607	161100	6663799690	8860	8860	8860	8860	0
225	20240607	161000	6663799690	8860	8860	8860	8860	0
226	20240607	160900	6663799690	8860	8860	8860	8860	0
227	20240607	160800	6663799690	8860	8860	8860	8860	0
228	20240607	160700	6663799690	8860	8860	8860	8860	0
229	20240607	160600	6663799690	8860	8860	8860	8860	0
230	20240607	160500	6663799690	8860	8860	8860	8860	0
231	20240607	160400	6663799690	8860	8860	8860	8860	0
232	20240607	160300	6663799690	8860	8860	8860	8860	0
233	20240607	160200	6663799690	8860	8860	8860	8860	0
234	20240607	160100	6663799690	8860	8860	8860	8860	0
235	20240607	160000	6663799690	8860	8860	8860	8860	0
236	20240607	155900	6663799690	8860	8860	8860	8860	0
237	20240607	155800	6663799690	8860	8860	8860	8860	0
238	20240607	155700	6663799690	8860	8860	8860	8860	0
239	20240607	155600	6663799690	8860	8860	8860	8860	0
240	20240607	155500	6663799690	8860	8860	8860	8860	0
241	20240607	155400	6663799690	8860	8860	8860	8860	0
242	20240607	155300	6663799690	8860	8860	8860	8860	11528
243	20240607	155200	6663799690	8860	8860	8860	8860	0
244	20240607	155100	6663799690	8860	8860	8860	8860	0
245	20240607	155000	6663799690	8860	8860	8860	8860	0
246	20240607	154900	6663799690	8860	8860	8860	8860	0
247	20240607	154800	6663799690	8860	8860	8860	8860	0
248	20240607	154700	6663799690	8860	8860	8860	8860	0
249	20240607	154600	6663799690	8860	8860	8860	8860	0
250	20240607	154500	6663799690	8860	8860	8860	8860	0
251	20240607	154400	6663799690	8860	8860	8860	8860	0
252	20240607	154300	6663799690	8860	8860	8860	8860	0
253	20240607	154200	6663799690	8860	8860	8860	8860	0
254	20240607	154100	6663799690	8860	8860	8860	8860	0
255	20240607	154000	6663799690	8860	8860	8860	8860	0
256	20240607	153900	6663799690	8860	8860	8860	8860	0
257	20240607	153800	6663799690	8860	8860	8860	8860	0
258	20240607	153700	6663799690	8860	8860	8860	8860	0
259	20240607	153600	6663799690	8860	8860	8860	8860	0
260	20240607	153500	6663799690	8860	8860	8860	8860	0
261	20240607	153400	6663799690	8860	8860	8860	8860	0
262	20240607	153300	6663799690	8860	8860	8860	8860	0
263	20240607	153200	6663799690	8860	8860	8860	8860	0
264	20240607	153100	6663799690	8860	8860	8860	8860	0
265	20240607	153000	6663799690	8860	8860	8860	8860	11528
266	20240607	152900	6561661610	8890	8890	8890	8890	0
267	20240607	152800	6561661610	8890	8890	8890	8890	0
268	20240607	152700	6561661610	8890	8890	8890	8890	0
269	20240607	152600	6561661610	8890	8890	8890	8890	0
270	20240607	152500	6561661610	8890	8890	8890	8890	0
271	20240607	152400	6561661610	8890	8890	8890	8890	0
272	20240607	152300	6561661610	8890	8890	8890	8890	0
273	20240607	152200	6561661610	8890	8890	8890	8890	0
274	20240607	152100	6561661610	8890	8890	8890	8890	0
275	20240607	152000	6561661610	8890	8890	8890	8890	0
276	20240607	151900	6561661610	8890	8860	8890	8840	2313
277	20240607	151800	6541167350	8860	8860	8890	8850	990
278	20240607	151700	6532401290	8890	8900	8900	8850	5534
279	20240607	151600	6483304090	8900	8910	8930	8890	5192
280	20240607	151500	6437109280	8920	8930	8930	8920	677
281	20240607	151400	6431068490	8930	8940	8940	8920	246
282	20240607	151300	6428873070	8920	8950	8950	8920	4013
283	20240607	151200	6392961600	8950	8910	8950	8900	2425
284	20240607	151100	6371290980	8910	8920	8920	8910	228
285	20240607	151000	6369258220	8930	8930	8930	8930	75
286	20240607	150900	6368588470	8930	8940	8940	8930	372
287	20240607	150800	6365264850	8940	8940	8940	8930	166
288	20240607	150700	6363780820	8940	8940	8940	8930	292
289	20240607	150600	6361170410	8940	8920	8950	8920	3597
290	20240607	150500	6329044240	8920	8900	8920	8900	1081
291	20240607	150400	6319421760	8900	8920	8920	8900	387
292	20240607	150300	6315977320	8920	8920	8930	8890	2194
293	20240607	150200	6296446090	8910	8920	8920	8910	2979
294	20240607	150100	6269896540	8920	8930	8930	8920	68
295	20240607	150000	6269289380	8930	8880	8930	8880	6059
296	20240607	145900	6215255250	8890	8890	8890	8880	575
297	20240607	145800	6210148500	8890	8890	8890	8890	405
298	20240607	145700	6206548050	8900	8890	8900	8880	156
299	20240607	145600	6205161160	8890	8910	8920	8890	1250
300	20240607	145500	6194030540	8920	8900	8930	8900	3179
301	20240607	145400	6165673820	8900	8880	8900	8880	587
302	20240607	145300	6160455840	8880	8910	8910	8880	1050
303	20240607	145200	6151130600	8910	8910	8910	8910	1214
304	20240607	145100	6140313860	8910	8930	8930	8870	1397
305	20240607	145000	6127876980	8930	8880	8950	8870	9173
306	20240607	144900	6046090280	8870	8860	8880	8860	1489
307	20240607	144800	6032877010	8860	8860	8860	8860	384
308	20240607	144700	6029474770	8860	8870	8880	8840	1303
309	20240607	144600	6017929270	8870	8860	8870	8850	1404
310	20240607	144500	6005492410	8860	8860	8860	8860	653
311	20240607	144400	5999706830	8850	8840	8860	8840	94
312	20240607	144300	5998874830	8850	8880	8880	8850	1702
313	20240607	144200	5983796450	8880	8870	8880	8860	725
314	20240607	144100	5977366820	8870	8860	8890	8860	2375
315	20240607	144000	5956274440	8850	8850	8860	8850	194
316	20240607	143900	5954556910	8850	8880	8880	8850	823
317	20240607	143800	5947261410	8880	8840	8880	8840	1294
318	20240607	143700	5935783380	8850	8820	8850	8810	5266
319	20240607	143600	5889249500	8810	8830	8830	8810	519
320	20240607	143500	5884669310	8830	8800	8830	8800	522
321	20240607	143400	5880066820	8800	8820	8830	8800	1830
322	20240607	143300	5863926970	8820	8820	8830	8820	1099
323	20240607	143200	5854232790	8790	8810	8820	8780	3938
324	20240607	143100	5819614130	8800	8820	8830	8800	1202
325	20240607	143000	5809034250	8820	8820	8830	8800	1340
326	20240607	142900	5797225250	8820	8830	8830	8820	209
327	20240607	142800	5795381420	8820	8830	8830	8820	98
328	20240607	142700	5794516530	8810	8860	8860	8810	979
329	20240607	142600	5785856130	8860	8860	8860	8850	670
330	20240607	142500	5779920180	8860	8880	8880	8840	6204
331	20240607	142400	5724919980	8850	8840	8900	8840	8604
332	20240607	142300	5648505570	8860	8810	8860	8810	3446
333	20240607	142200	5618055360	8820	8800	8820	8800	596
334	20240607	142100	5612808420	8810	8760	8810	8750	11890
335	20240607	142000	5508187040	8750	8750	8750	8740	76
336	20240607	141900	5507522300	8750	8730	8750	8730	578
337	20240607	141800	5502468140	8730	8710	8730	8710	514
338	20240607	141700	5497987580	8720	8730	8730	8710	81
339	20240607	141600	5497281180	8720	8720	8730	8720	191
340	20240607	141500	5495615650	8720	8720	8720	8710	267
341	20240607	141400	5493287660	8720	8720	8720	8710	165
342	20240607	141300	5491849110	8720	8700	8730	8700	284
343	20240607	141200	5489371380	8700	8700	8730	8700	78
344	20240607	141100	5488692540	8690	8690	8690	8690	50
345	20240607	141000	5488258040	8680	8720	8720	8680	1456
346	20240607	140900	5475587110	8720	8740	8750	8720	867
347	20240607	140800	5468012920	8730	8720	8750	8720	1179
348	20240607	140700	5457701490	8710	8690	8710	8680	1056
349	20240607	140600	5448522130	8690	8670	8690	8660	486
350	20240607	140500	5444305930	8670	8670	8670	8640	217
351	20240607	140400	5442426040	8670	8680	8680	8640	2514
352	20240607	140300	5420665530	8680	8700	8700	8680	731
353	20240607	140200	5414317950	8700	8710	8720	8700	176
354	20240607	140100	5412784240	8710	8700	8720	8700	399
355	20240607	140000	5409309190	8710	8690	8710	8690	392
356	20240607	135900	5405901270	8680	8710	8710	8680	592
357	20240607	135800	5400760800	8710	8710	8720	8710	245
358	20240607	135700	5398626510	8680	8700	8700	8680	2070
359	20240607	135600	5380658510	8700	8700	8720	8680	1049
360	20240607	135500	5371542090	8690	8760	8770	8690	4841
361	20240607	135400	5329349670	8750	8760	8770	8750	202
362	20240607	135300	5327580020	8770	8760	8770	8750	495
363	20240607	135200	5323243970	8760	8750	8760	8740	220
364	20240607	135100	5321319020	8740	8740	8740	8730	315
365	20240607	135000	5318566170	8740	8740	8740	8730	96
366	20240607	134900	5317727480	8740	8740	8740	8730	58
367	20240607	134800	5317220810	8720	8750	8760	8720	2162
368	20240607	134700	5298335490	8760	8770	8770	8750	1255
369	20240607	134600	5287351740	8770	8770	8770	8770	6
370	20240607	134500	5287299120	8780	8760	8780	8760	57
371	20240607	134400	5286799410	8760	8760	8760	8750	157
372	20240607	134300	5285424340	8750	8780	8780	8750	518
373	20240607	134200	5280888910	8780	8790	8800	8780	695
374	20240607	134100	5274775090	8790	8800	8800	8790	1055
375	20240607	134000	5265500950	8800	8800	8800	8790	457
376	20240607	133900	5261481220	8810	8800	8820	8790	1454
377	20240607	133800	5248684460	8810	8810	8830	8810	1822
378	20240607	133700	5232622410	8800	8790	8800	8780	1412
379	20240607	133600	5220214280	8780	8780	8790	8780	1481
380	20240607	133500	5207211040	8780	8780	8790	8750	565
381	20240607	133400	5202262280	8780	8810	8820	8780	3109
382	20240607	133300	5174964210	8820	8820	8820	8740	6149
383	20240607	133200	5120986440	8790	8830	8840	8790	7480
384	20240607	133100	5054948220	8830	8790	8840	8790	3807
385	20240607	133000	5021394290	8790	8770	8800	8770	1918
386	20240607	132900	5004543720	8770	8780	8780	8760	335
387	20240607	132800	5001608670	8780	8780	8790	8780	1114
388	20240607	132700	4991827420	8780	8740	8780	8740	94
389	20240607	132600	4991003100	8790	8740	8790	8730	2364
390	20240607	132500	4970246980	8750	8740	8750	8740	556
391	20240607	132400	4965383300	8740	8720	8740	8720	354
392	20240607	132300	4962294800	8720	8730	8730	8720	254
393	20240607	132200	4960077830	8720	8730	8730	8720	409
394	20240607	132100	4956508050	8730	8740	8740	8710	2165
395	20240607	132000	4937613800	8740	8740	8750	8740	653
396	20240607	131900	4931906070	8740	8760	8760	8740	1427
397	20240607	131800	4919420430	8760	8760	8760	8750	101
398	20240607	131700	4918536320	8750	8750	8760	8750	71
399	20240607	131600	4917914970	8750	8780	8780	8740	3012
400	20240607	131500	4891501000	8790	8790	8790	8780	258
401	20240607	131400	4889233680	8790	8790	8800	8780	427
402	20240607	131300	4885480540	8780	8770	8780	8770	393
403	20240607	131200	4882030110	8770	8770	8770	8770	362
404	20240607	131100	4878855370	8770	8760	8770	8760	211
405	20240607	131000	4877005450	8770	8750	8790	8750	177
406	20240607	130900	4875451110	8750	8780	8790	8750	1466
407	20240607	130800	4862604580	8780	8770	8790	8770	118
408	20240607	130700	4861568420	8800	8800	8810	8770	1561
409	20240607	130600	4847841150	8790	8790	8800	8770	303
410	20240607	130500	4845178200	8800	8790	8800	8760	1161
411	20240607	130400	4834990300	8790	8800	8800	8790	552
412	20240607	130300	4830136580	8800	8780	8810	8780	1503
413	20240607	130200	4816913240	8780	8760	8780	8750	3099
414	20240607	130100	4789742490	8750	8750	8770	8750	1303
415	20240607	130000	4778338820	8750	8750	8750	8740	285
416	20240607	125900	4775846570	8750	8730	8750	8730	544
417	20240607	125800	4771091490	8730	8740	8740	8730	687
418	20240607	125700	4765092950	8740	8730	8750	8730	832
419	20240607	125600	4757822010	8730	8730	8740	8710	380
420	20240607	125500	4754505290	8740	8730	8740	8710	252
421	20240607	125400	4752305400	8730	8720	8730	8710	282
422	20240607	125300	4749846210	8730	8720	8740	8720	536
423	20240607	125200	4745168370	8720	8720	8720	8710	685
424	20240607	125100	4739197820	8710	8710	8740	8710	2359
425	20240607	125000	4718623890	8700	8700	8710	8700	159
426	20240607	124900	4717239510	8710	8700	8710	8700	760
427	20240607	124800	4710626090	8690	8690	8700	8690	927
428	20240607	124700	4702567790	8690	8690	8690	8680	458
429	20240607	124600	4698588020	8680	8680	8680	8670	292
430	20240607	124500	4696053710	8680	8680	8690	8680	881
431	20240607	124400	4688405590	8680	8680	8690	8680	125
432	20240607	124300	4687319840	8680	8670	8680	8670	216
433	20240607	124200	4685446380	8670	8680	8680	8670	169
434	20240607	124100	4683980730	8670	8680	8680	8670	142
435	20240607	124000	4682748870	8680	8670	8680	8660	297
436	20240607	123900	4680173840	8680	8670	8680	8670	247
437	20240607	123800	4678031130	8670	8680	8680	8670	1065
438	20240607	123700	4668790180	8680	8680	8680	8670	141
439	20240607	123600	4667566970	8670	8670	8670	8660	70
440	20240607	123500	4666960320	8670	8690	8690	8670	840
441	20240607	123400	4659673540	8680	8680	8680	8680	533
442	20240607	123300	4655047100	8690	8670	8690	8670	396
443	20240607	123200	4651613000	8680	8690	8690	8670	1541
444	20240607	123100	4638237130	8690	8680	8700	8680	262
445	20240607	123000	4635961050	8690	8670	8690	8670	1437
446	20240607	122900	4623495510	8670	8680	8680	8660	4963
447	20240607	122800	4580462630	8670	8670	8690	8670	1091
448	20240607	122700	4570992570	8670	8650	8670	8640	1332
449	20240607	122600	4559451690	8650	8650	8650	8630	763
450	20240607	122500	4552865530	8630	8620	8650	8620	907
451	20240607	122400	4545025930	8620	8640	8640	8620	1106
452	20240607	122300	4535490970	8640	8630	8640	8610	606
453	20240607	122200	4530270490	8620	8610	8620	8610	597
454	20240607	122100	4525128540	8610	8620	8630	8610	214
455	20240607	122000	4523283970	8620	8620	8630	8620	311
456	20240607	121900	4520602240	8630	8640	8640	8630	525
457	20240607	121800	4516071370	8640	8640	8640	8630	266
458	20240607	121700	4513774430	8650	8640	8650	8640	466
459	20240607	121600	4509747190	8640	8630	8640	8630	641
460	20240607	121500	4504209190	8630	8630	8640	8630	526
461	20240607	121400	4499665740	8630	8630	8640	8630	670
462	20240607	121300	4493883560	8630	8620	8640	8620	387
463	20240607	121200	4490542100	8630	8630	8640	8630	668
464	20240607	121100	4484774240	8630	8630	8630	8630	10
465	20240607	121000	4484687940	8620	8600	8620	8600	257
466	20240607	120900	4482473120	8600	8610	8610	8590	252
467	20240607	120800	4480307990	8620	8600	8620	8590	2637
468	20240607	120700	4457625930	8600	8620	8620	8600	52
469	20240607	120600	4457178510	8620	8620	8620	8620	36
470	20240607	120500	4456868190	8620	8600	8620	8600	1322
471	20240607	120400	4445475820	8580	8600	8620	8580	1351
472	20240607	120300	4433874520	8620	8620	8620	8620	47
473	20240607	120200	4433469380	8600	8590	8600	8590	1094
474	20240607	120100	4424066850	8590	8590	8590	8570	294
475	20240607	120000	4421544750	8590	8570	8590	8570	87
476	20240607	115900	4420798620	8570	8570	8570	8570	2219
477	20240607	115800	4401781790	8570	8590	8590	8570	262
478	20240607	115700	4399536290	8590	8590	8590	8580	281
479	20240607	115600	4397125040	8590	8600	8600	8590	896
480	20240607	115500	4389423360	8610	8600	8610	8590	1077
481	20240607	115400	4380163280	8600	8600	8600	8590	450
482	20240607	115300	4376296020	8590	8610	8610	8590	286
483	20240607	115200	4373838120	8600	8610	8610	8590	198
484	20240607	115100	4372135380	8610	8600	8610	8590	229
485	20240607	115000	4370167910	8600	8620	8620	8600	154
486	20240607	114900	4368841780	8620	8610	8620	8600	874
487	20240607	114800	4361312900	8610	8590	8610	8590	695
488	20240607	114700	4355334250	8590	8580	8600	8580	263
489	20240607	114600	4353076670	8570	8590	8600	8570	4350
490	20240607	114500	4315782120	8590	8600	8600	8580	1435
491	20240607	114400	4303453860	8600	8600	8610	8600	1181
492	20240607	114300	4293296250	8600	8560	8600	8560	5451
493	20240607	114200	4246566430	8560	8560	8560	8550	429
494	20240607	114100	4242896750	8560	8560	8560	8560	402
495	20240607	114000	4239455630	8570	8580	8580	8570	1205
496	20240607	113900	4229128490	8580	8580	8580	8570	670
497	20240607	113800	4223384500	8580	8580	8580	8570	399
498	20240607	113700	4219963430	8550	8570	8570	8550	534
499	20240607	113600	4215390550	8550	8560	8560	8550	272
500	20240607	113500	4213064770	8560	8570	8570	8560	294
501	20240607	113400	4210547520	8560	8560	8590	8560	430
502	20240607	113300	4206866480	8550	8540	8560	8540	613
503	20240607	113200	4201625690	8530	8540	8540	8520	1410
504	20240607	113100	4189588990	8520	8520	8530	8510	720
505	20240607	113000	4183453840	8520	8520	8540	8520	3296
506	20240607	112900	4155357620	8520	8530	8540	8510	6149
507	20240607	112800	4103013310	8520	8560	8560	8520	13714
508	20240607	112700	3986025580	8550	8570	8570	8550	3527
509	20240607	112600	3955859390	8580	8590	8590	8580	91
510	20240607	112500	3955078220	8590	8580	8590	8560	1966
511	20240607	112400	3938224870	8570	8570	8570	8560	643
512	20240607	112300	3932718310	8560	8570	8570	8560	1836
513	20240607	112200	3916991210	8570	8580	8580	8570	1192
514	20240607	112100	3906775290	8580	8580	8580	8570	4846
515	20240607	112000	3865234450	8590	8580	8590	8580	171
516	20240607	111900	3863765760	8570	8620	8620	8570	5547
517	20240607	111800	3816147880	8620	8620	8620	8610	822
518	20240607	111700	3809070360	8620	8610	8620	8610	269
519	20240607	111600	3806754110	8610	8630	8630	8610	522
520	20240607	111500	3802253910	8620	8630	8630	8620	1806
521	20240607	111400	3786674370	8630	8620	8630	8620	365
522	20240607	111300	3783525740	8620	8640	8640	8620	893
523	20240607	111200	3775820880	8600	8640	8640	8600	1691
524	20240607	111100	3761244820	8630	8640	8640	8630	242
525	20240607	111000	3759156270	8640	8600	8640	8600	534
526	20240607	110900	3754556790	8630	8590	8630	8590	361
527	20240607	110800	3751450560	8620	8590	8620	8590	403
528	20240607	110700	3747985460	8600	8590	8600	8590	828
529	20240607	110600	3740870760	8600	8600	8610	8590	1235
530	20240607	110500	3730248360	8610	8600	8610	8600	942
531	20240607	110400	3722146070	8610	8620	8620	8600	496
532	20240607	110300	3717876200	8620	8620	8620	8610	527
533	20240607	110200	3713336120	8620	8620	8640	8610	3587
534	20240607	110100	3682437080	8640	8640	8650	8630	2902
535	20240607	110000	3657371540	8630	8630	8640	8620	981
536	20240607	105900	3648907800	8620	8610	8620	8610	1147
537	20240607	105800	3639026930	8620	8590	8620	8590	369
538	20240607	105700	3635853340	8620	8590	8620	8580	5813
539	20240607	105600	3585862380	8580	8570	8580	8560	2765
540	20240607	105500	3562156740	8560	8560	8570	8560	1226
541	20240607	105400	3551662110	8560	8560	8560	8550	1676
542	20240607	105300	3537317900	8550	8560	8560	8550	8744
543	20240607	105200	3462543310	8570	8570	8580	8550	2073
544	20240607	105100	3444807050	8570	8570	8570	8560	907
545	20240607	105000	3437036560	8570	8560	8580	8560	83
546	20240607	104900	3436325080	8580	8550	8580	8550	2770
547	20240607	104800	3412593770	8550	8560	8570	8550	360
548	20240607	104700	3409511750	8560	8580	8590	8550	5528
549	20240607	104600	3362168510	8580	8590	8590	8580	182
550	20240607	104500	3360606770	8590	8590	8590	8590	171
551	20240607	104400	3359137880	8590	8570	8600	8560	2341
552	20240607	104300	3339064920	8570	8580	8590	8570	3590
553	20240607	104200	3308293920	8590	8580	8590	8570	2103
554	20240607	104100	3290256920	8580	8580	8600	8570	3586
555	20240607	104000	3259500440	8580	8590	8600	8580	3513
556	20240607	103900	3229350680	8580	8610	8610	8580	7920
557	20240607	103800	3161267070	8610	8630	8630	8610	1674
558	20240607	103700	3146850820	8630	8630	8630	8600	4170
559	20240607	103600	3110932270	8640	8620	8660	8620	2303
560	20240607	103500	3091055900	8620	8610	8620	8610	561
561	20240607	103400	3086222920	8610	8620	8630	8610	8465
562	20240607	103300	3013280630	8620	8630	8640	8620	1356
563	20240607	103200	3001582830	8630	8640	8640	8630	5420
564	20240607	103100	2954793420	8640	8660	8660	8640	1233
565	20240607	103000	2944133910	8660	8670	8670	8660	416
566	20240607	102900	2940530750	8680	8650	8710	8650	1586
567	20240607	102800	2926790240	8640	8650	8660	8640	1346
568	20240607	102700	2915149190	8650	8650	8650	8640	1693
569	20240607	102600	2900508040	8650	8650	8650	8640	2164
570	20240607	102500	2881803630	8650	8670	8680	8650	3369
571	20240607	102400	2852615810	8680	8690	8710	8670	1577
572	20240607	102300	2838921370	8720	8680	8720	8680	2346
573	20240607	102200	2818536050	8670	8670	8670	8660	6590
574	20240607	102100	2761406250	8670	8680	8680	8670	1152
575	20240607	102000	2751412660	8680	8640	8680	8640	3547
576	20240607	101900	2720738520	8640	8690	8690	8640	5843
577	20240607	101800	2670140880	8690	8690	8700	8670	2184
578	20240607	101700	2651203390	8680	8710	8710	8680	2067
579	20240607	101600	2633225220	8700	8700	8720	8700	2295
580	20240607	101500	2613247990	8700	8690	8720	8670	4038
581	20240607	101400	2578145060	8660	8700	8700	8660	5230
582	20240607	101300	2532783960	8700	8700	8700	8690	1079
583	20240607	101200	2523404860	8700	8710	8710	8700	992
584	20240607	101100	2514774110	8710	8690	8710	8680	1701
585	20240607	101000	2499988290	8690	8700	8720	8690	5215
586	20240607	100900	2454597550	8710	8720	8720	8700	3078
587	20240607	100800	2427788640	8720	8710	8740	8710	2082
588	20240607	100700	2409638300	8720	8760	8760	8710	1748
589	20240607	100600	2394397020	8740	8760	8760	8730	1954
590	20240607	100500	2377329930	8760	8760	8790	8730	2006
591	20240607	100400	2359741360	8790	8740	8790	8720	11592
592	20240607	100300	2258367990	8730	8710	8730	8680	4928
593	20240607	100200	2215410140	8690	8730	8750	8680	11610
594	20240607	100100	2114360360	8750	8760	8780	8730	595
595	20240607	100000	2109157420	8730	8780	8780	8730	3425
596	20240607	095900	2079245840	8780	8730	8780	8730	494
597	20240607	095800	2074927260	8760	8740	8760	8710	8317
598	20240607	095700	2002334010	8740	8740	8780	8730	2676
599	20240607	095600	1978933860	8730	8780	8780	8730	6303
600	20240607	095500	1923851410	8760	8780	8800	8760	2696
601	20240607	095400	1900187530	8780	8800	8800	8770	8416
602	20240607	095300	1826223770	8810	8850	8850	8810	35735
603	20240607	095200	1511217200	8860	8840	8860	8840	823
604	20240607	095100	1503940260	8840	8860	8860	8840	2012
605	20240607	095000	1486152680	8860	8840	8860	8840	920
606	20240607	094900	1478017820	8870	8840	8870	8830	433
607	20240607	094800	1474189350	8840	8870	8870	8840	7572
608	20240607	094700	1407181920	8890	8870	8890	8860	3053
609	20240607	094600	1380064980	8890	8870	8890	8870	896
610	20240607	094500	1372117440	8880	8870	8900	8870	1419
611	20240607	094400	1359511480	8870	8890	8890	8860	1099
612	20240607	094300	1349752350	8900	8890	8920	8890	218
613	20240607	094200	1347814010	8890	8900	8920	8880	774
614	20240607	094100	1340917490	8910	8920	8920	8880	295
615	20240607	094000	1338295380	8910	8890	8920	8880	3237
616	20240607	093900	1309474560	8890	8850	8900	8840	1472
617	20240607	093800	1296405560	8850	8870	8870	8850	10286
618	20240607	093700	1205360360	8870	8890	8890	8860	653
619	20240607	093600	1199570020	8890	8870	8890	8870	1224
620	20240607	093500	1188708620	8870	8900	8900	8870	2079
621	20240607	093400	1170227290	8890	8900	8900	8850	2374
622	20240607	093300	1149186480	8860	8860	8900	8860	1461
623	20240607	093200	1136225330	8870	8870	8900	8860	3403
624	20240607	093100	1106040720	8880	8910	8910	8870	2592
625	20240607	093000	1082985780	8910	8930	8970	8910	1557
626	20240607	092900	1069088310	8970	8970	8980	8930	1798
627	20240607	092800	1052979410	8980	8980	8990	8980	1357
628	20240607	092700	1040786350	8980	9020	9060	8980	5938
629	20240607	092600	987148050	9020	8950	9020	8950	5054
630	20240607	092500	941742240	8960	8900	8960	8900	9666
631	20240607	092400	855267240	8920	8900	8920	8900	2490
632	20240607	092300	833071220	8920	8860	8930	8860	770
633	20240607	092200	826228680	8860	8950	8970	8860	3758
634	20240607	092100	792750020	8970	8940	8980	8930	376
635	20240607	092000	789386860	8950	8990	8990	8950	3070
636	20240607	091900	761881550	8990	9000	9010	8980	943
637	20240607	091800	753398750	9000	8990	9000	8970	4772
638	20240607	091700	710464710	8990	8970	8990	8960	2108
639	20240607	091600	691530030	8970	8940	8970	8910	9853
640	20240607	091500	603376140	8930	8910	8940	8900	2308
641	20240607	091400	582776250	8900	8870	8930	8830	3577
642	20240607	091300	550994050	8870	8840	8880	8830	1589
643	20240607	091200	536904580	8830	8850	8890	8820	4360
644	20240607	091100	498398310	8820	8840	8880	8820	4154
645	20240607	091000	461668050	8840	8880	8880	8840	3693
646	20240607	090900	428974960	8880	8900	8900	8880	835
647	20240607	090800	421552750	8930	8940	8940	8890	1878
648	20240607	090700	404799370	8940	8900	8950	8890	1214
649	20240607	090600	393991540	8900	8940	8940	8890	2670
650	20240607	090500	370164720	8940	8940	8980	8920	3055
651	20240607	090400	342854950	8930	8930	8940	8890	410
652	20240607	090300	339202650	8950	8810	8950	8810	3920
653	20240607	090200	304393480	8810	8960	8970	8810	15215
654	20240607	090100	169417940	9020	9020	9020	8950	9811
655	20240607	090000	81187700	9030	9060	9060	9030	8864