KissMeData/094170/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200500	3993287050	19040	19040	19040	19040	3304
3	20240603	200400	3993287050	19040	19040	19040	19040	0
4	20240603	200300	3993287050	19040	19040	19040	19040	0
5	20240603	200200	3993287050	19040	19040	19040	19040	0
6	20240603	200100	3993287050	19040	19040	19040	19040	0
7	20240603	200000	3993287050	19040	19040	19040	19040	0
8	20240603	195900	3993287050	19040	19040	19040	19040	0
9	20240603	195800	3993287050	19040	19040	19040	19040	0
10	20240603	195700	3993287050	19040	19040	19040	19040	0
11	20240603	195600	3993287050	19040	19040	19040	19040	0
12	20240603	195500	3993287050	19040	19040	19040	19040	0
13	20240603	195400	3993287050	19040	19040	19040	19040	0
14	20240603	195300	3993287050	19040	19040	19040	19040	0
15	20240603	195200	3993287050	19040	19040	19040	19040	0
16	20240603	195100	3993287050	19040	19040	19040	19040	0
17	20240603	195000	3993287050	19040	19040	19040	19040	0
18	20240603	194900	3993287050	19040	19040	19040	19040	0
19	20240603	194800	3993287050	19040	19040	19040	19040	0
20	20240603	194700	3993287050	19040	19040	19040	19040	0
21	20240603	194600	3993287050	19040	19040	19040	19040	0
22	20240603	194500	3993287050	19040	19040	19040	19040	0
23	20240603	194400	3993287050	19040	19040	19040	19040	0
24	20240603	194300	3993287050	19040	19040	19040	19040	0
25	20240603	194200	3993287050	19040	19040	19040	19040	0
26	20240603	194100	3993287050	19040	19040	19040	19040	0
27	20240603	194000	3993287050	19040	19040	19040	19040	0
28	20240603	193900	3993287050	19040	19040	19040	19040	0
29	20240603	193800	3993287050	19040	19040	19040	19040	0
30	20240603	193700	3993287050	19040	19040	19040	19040	0
31	20240603	193600	3993287050	19040	19040	19040	19040	0
32	20240603	193500	3993287050	19040	19040	19040	19040	3304
33	20240603	193400	3993287050	19040	19040	19040	19040	0
34	20240603	193300	3993287050	19040	19040	19040	19040	0
35	20240603	193200	3993287050	19040	19040	19040	19040	0
36	20240603	193100	3993287050	19040	19040	19040	19040	0
37	20240603	193000	3993287050	19040	19040	19040	19040	0
38	20240603	192900	3993287050	19040	19040	19040	19040	0
39	20240603	192800	3993287050	19040	19040	19040	19040	0
40	20240603	192700	3993287050	19040	19040	19040	19040	0
41	20240603	192600	3993287050	19040	19040	19040	19040	0
42	20240603	192500	3993287050	19040	19040	19040	19040	0
43	20240603	192400	3993287050	19040	19040	19040	19040	0
44	20240603	192300	3993287050	19040	19040	19040	19040	0
45	20240603	192200	3993287050	19040	19040	19040	19040	0
46	20240603	192100	3993287050	19040	19040	19040	19040	0
47	20240603	192000	3993287050	19040	19040	19040	19040	0
48	20240603	191900	3993287050	19040	19040	19040	19040	0
49	20240603	191800	3993287050	19040	19040	19040	19040	0
50	20240603	191700	3993287050	19040	19040	19040	19040	0
51	20240603	191600	3993287050	19040	19040	19040	19040	0
52	20240603	191500	3993287050	19040	19040	19040	19040	0
53	20240603	191400	3993287050	19040	19040	19040	19040	0
54	20240603	191300	3993287050	19040	19040	19040	19040	0
55	20240603	191200	3993287050	19040	19040	19040	19040	0
56	20240603	191100	3993287050	19040	19040	19040	19040	0
57	20240603	191000	3993287050	19040	19040	19040	19040	0
58	20240603	190900	3993287050	19040	19040	19040	19040	0
59	20240603	190800	3993287050	19040	19040	19040	19040	0
60	20240603	190700	3993287050	19040	19040	19040	19040	0
61	20240603	190600	3993287050	19040	19040	19040	19040	0
62	20240603	190500	3993287050	19040	19040	19040	19040	3304
63	20240603	190400	3993287050	19040	19040	19040	19040	0
64	20240603	190300	3993287050	19040	19040	19040	19040	0
65	20240603	190200	3993287050	19040	19040	19040	19040	0
66	20240603	190100	3993287050	19040	19040	19040	19040	0
67	20240603	190000	3993287050	19040	19040	19040	19040	0
68	20240603	185900	3993287050	19040	19040	19040	19040	0
69	20240603	185800	3993287050	19040	19040	19040	19040	0
70	20240603	185700	3993287050	19040	19040	19040	19040	0
71	20240603	185600	3993287050	19040	19040	19040	19040	0
72	20240603	185500	3993287050	19040	19040	19040	19040	0
73	20240603	185400	3993287050	19040	19040	19040	19040	0
74	20240603	185300	3993287050	19040	19040	19040	19040	0
75	20240603	185200	3993287050	19040	19040	19040	19040	0
76	20240603	185100	3993287050	19040	19040	19040	19040	0
77	20240603	185000	3993287050	19040	19040	19040	19040	0
78	20240603	184900	3993287050	19040	19040	19040	19040	0
79	20240603	184800	3993287050	19040	19040	19040	19040	0
80	20240603	184700	3993287050	19040	19040	19040	19040	0
81	20240603	184600	3993287050	19040	19040	19040	19040	0
82	20240603	184500	3993287050	19040	19040	19040	19040	0
83	20240603	184400	3993287050	19040	19040	19040	19040	0
84	20240603	184300	3993287050	19040	19040	19040	19040	0
85	20240603	184200	3993287050	19040	19040	19040	19040	0
86	20240603	184100	3993287050	19040	19040	19040	19040	0
87	20240603	184000	3993287050	19040	19040	19040	19040	0
88	20240603	183900	3993287050	19040	19040	19040	19040	0
89	20240603	183800	3993287050	19040	19040	19040	19040	0
90	20240603	183700	3993287050	19040	19040	19040	19040	0
91	20240603	183600	3993287050	19040	19040	19040	19040	0
92	20240603	183500	3993287050	19040	19040	19040	19040	3304
93	20240603	183400	3993287050	19040	19040	19040	19040	0
94	20240603	183300	3993287050	19040	19040	19040	19040	0
95	20240603	183200	3993287050	19040	19040	19040	19040	0
96	20240603	183100	3993287050	19040	19040	19040	19040	0
97	20240603	183000	3993287050	19040	19040	19040	19040	0
98	20240603	182900	3993287050	19040	19040	19040	19040	0
99	20240603	182800	3993287050	19040	19040	19040	19040	0
100	20240603	182700	3993287050	19040	19040	19040	19040	0
101	20240603	182600	3993287050	19040	19040	19040	19040	0
102	20240603	182500	3993287050	19040	19040	19040	19040	0
103	20240603	182400	3993287050	19040	19040	19040	19040	0
104	20240603	182300	3993287050	19040	19040	19040	19040	0
105	20240603	182200	3993287050	19040	19040	19040	19040	0
106	20240603	182100	3993287050	19040	19040	19040	19040	0
107	20240603	182000	3993287050	19040	19040	19040	19040	0
108	20240603	181900	3993287050	19040	19040	19040	19040	0
109	20240603	181800	3993287050	19040	19040	19040	19040	0
110	20240603	181700	3993287050	19040	19040	19040	19040	0
111	20240603	181600	3993287050	19040	19040	19040	19040	0
112	20240603	181500	3993287050	19040	19040	19040	19040	0
113	20240603	181400	3993287050	19040	19040	19040	19040	0
114	20240603	181300	3993287050	19040	19040	19040	19040	0
115	20240603	181200	3993287050	19040	19040	19040	19040	0
116	20240603	181100	3993287050	19040	19040	19040	19040	0
117	20240603	181000	3993287050	19040	19040	19040	19040	0
118	20240603	180900	3993287050	19040	19040	19040	19040	0
119	20240603	180800	3993287050	19040	19040	19040	19040	0
120	20240603	180700	3993287050	19040	19040	19040	19040	0
121	20240603	180600	3993287050	19040	19040	19040	19040	0
122	20240603	180500	3993287050	19040	19040	19040	19040	3304
123	20240603	180400	3993287050	19040	19040	19040	19040	0
124	20240603	180300	3993287050	19040	19040	19040	19040	0
125	20240603	180200	3993287050	19040	19040	19040	19040	0
126	20240603	180100	3993287050	19040	19040	19040	19040	0
127	20240603	180000	3993287050	19040	19040	19040	19040	0
128	20240603	175900	3993287050	19040	19040	19040	19040	0
129	20240603	175800	3993287050	19040	19040	19040	19040	0
130	20240603	175700	3993287050	19040	19040	19040	19040	0
131	20240603	175600	3993287050	19040	19040	19040	19040	0
132	20240603	175500	3993287050	19040	19040	19040	19040	0
133	20240603	175400	3993287050	19040	19040	19040	19040	0
134	20240603	175300	3993287050	19040	19040	19040	19040	0
135	20240603	175200	3993287050	19040	19040	19040	19040	0
136	20240603	175100	3993287050	19040	19040	19040	19040	0
137	20240603	175000	3993287050	19040	19040	19040	19040	0
138	20240603	174900	3993287050	19040	19040	19040	19040	0
139	20240603	174800	3993287050	19040	19040	19040	19040	0
140	20240603	174700	3993287050	19040	19040	19040	19040	0
141	20240603	174600	3993287050	19040	19040	19040	19040	0
142	20240603	174500	3993287050	19040	19040	19040	19040	0
143	20240603	174400	3993287050	19040	19040	19040	19040	0
144	20240603	174300	3993287050	19040	19040	19040	19040	0
145	20240603	174200	3993287050	19040	19040	19040	19040	0
146	20240603	174100	3993287050	19040	19040	19040	19040	0
147	20240603	174000	3993287050	19040	19040	19040	19040	0
148	20240603	173900	3993287050	19040	19040	19040	19040	0
149	20240603	173800	3993287050	19040	19040	19040	19040	0
150	20240603	173700	3993287050	19040	19040	19040	19040	0
151	20240603	173600	3993287050	19040	19040	19040	19040	0
152	20240603	173500	3993287050	19040	19040	19040	19040	3304
153	20240603	173400	3993287050	19040	19040	19040	19040	0
154	20240603	173300	3993287050	19040	19040	19040	19040	0
155	20240603	173200	3993287050	19040	19040	19040	19040	0
156	20240603	173100	3993287050	19040	19040	19040	19040	0
157	20240603	173000	3993287050	19040	19040	19040	19040	0
158	20240603	172900	3993287050	19040	19040	19040	19040	0
159	20240603	172800	3993287050	19040	19040	19040	19040	0
160	20240603	172700	3993287050	19040	19040	19040	19040	0
161	20240603	172600	3993287050	19040	19040	19040	19040	0
162	20240603	172500	3993287050	19040	19040	19040	19040	0
163	20240603	172400	3993287050	19040	19040	19040	19040	0
164	20240603	172300	3993287050	19040	19040	19040	19040	0
165	20240603	172200	3993287050	19040	19040	19040	19040	0
166	20240603	172100	3993287050	19040	19040	19040	19040	0
167	20240603	172000	3993287050	19040	19040	19040	19040	0
168	20240603	171900	3993287050	19040	19040	19040	19040	0
169	20240603	171800	3993287050	19040	19040	19040	19040	0
170	20240603	171700	3993287050	19040	19040	19040	19040	0
171	20240603	171600	3993287050	19040	19040	19040	19040	0
172	20240603	171500	3993287050	19040	19040	19040	19040	0
173	20240603	171400	3993287050	19040	19040	19040	19040	0
174	20240603	171300	3993287050	19040	19040	19040	19040	0
175	20240603	171200	3993287050	19040	19040	19040	19040	0
176	20240603	171100	3993287050	19040	19040	19040	19040	0
177	20240603	171000	3993287050	19040	19040	19040	19040	0
178	20240603	170900	3993287050	19040	19040	19040	19040	0
179	20240603	170800	3993287050	19040	19040	19040	19040	0
180	20240603	170700	3993287050	19040	19040	19040	19040	0
181	20240603	170600	3993287050	19040	19040	19040	19040	0
182	20240603	170500	3993287050	19040	19040	19040	19040	3304
183	20240603	170400	3993287050	19040	19040	19040	19040	0
184	20240603	170300	3993287050	19040	19040	19040	19040	0
185	20240603	170200	3993287050	19040	19040	19040	19040	0
186	20240603	170100	3993287050	19040	19040	19040	19040	0
187	20240603	170000	3993287050	19040	19040	19040	19040	0
188	20240603	165900	3993287050	19040	19040	19040	19040	0
189	20240603	165800	3993287050	19040	19040	19040	19040	0
190	20240603	165700	3993287050	19040	19040	19040	19040	0
191	20240603	165600	3993287050	19040	19040	19040	19040	0
192	20240603	165500	3993287050	19040	19040	19040	19040	0
193	20240603	165400	3993287050	19040	19040	19040	19040	0
194	20240603	165300	3993287050	19040	19040	19040	19040	0
195	20240603	165200	3993287050	19040	19040	19040	19040	0
196	20240603	165100	3993287050	19040	19040	19040	19040	0
197	20240603	165000	3993287050	19040	19040	19040	19040	0
198	20240603	164900	3993287050	19040	19040	19040	19040	0
199	20240603	164800	3993287050	19040	19040	19040	19040	0
200	20240603	164700	3993287050	19040	19040	19040	19040	0
201	20240603	164600	3993287050	19040	19040	19040	19040	0
202	20240603	164500	3993287050	19040	19040	19040	19040	0
203	20240603	164400	3993287050	19040	19040	19040	19040	0
204	20240603	164300	3993287050	19040	19040	19040	19040	0
205	20240603	164200	3993287050	19040	19040	19040	19040	0
206	20240603	164100	3993287050	19040	19040	19040	19040	0
207	20240603	164000	3993287050	19040	19040	19040	19040	0
208	20240603	163900	3993287050	19040	19040	19040	19040	0
209	20240603	163800	3993287050	19040	19040	19040	19040	0
210	20240603	163700	3993287050	19040	19040	19040	19040	0
211	20240603	163600	3993287050	19040	19040	19040	19040	0
212	20240603	163500	3993287050	19040	19040	19040	19040	3304
213	20240603	163400	3993287050	19040	19040	19040	19040	0
214	20240603	163300	3993287050	19040	19040	19040	19040	0
215	20240603	163200	3993287050	19040	19040	19040	19040	0
216	20240603	163100	3993287050	19040	19040	19040	19040	0
217	20240603	163000	3993287050	19040	19040	19040	19040	0
218	20240603	162900	3993287050	19040	19040	19040	19040	0
219	20240603	162800	3993287050	19040	19040	19040	19040	0
220	20240603	162700	3993287050	19040	19040	19040	19040	0
221	20240603	162600	3993287050	19040	19040	19040	19040	0
222	20240603	162500	3993287050	19040	19040	19040	19040	0
223	20240603	162400	3993287050	19040	19040	19040	19040	0
224	20240603	162300	3993287050	19040	19040	19040	19040	0
225	20240603	162200	3993287050	19040	19040	19040	19040	0
226	20240603	162100	3993287050	19040	19040	19040	19040	0
227	20240603	162000	3993287050	19040	19040	19040	19040	0
228	20240603	161900	3993287050	19040	19040	19040	19040	0
229	20240603	161800	3993287050	19040	19040	19040	19040	0
230	20240603	161700	3993287050	19040	19040	19040	19040	0
231	20240603	161600	3993287050	19040	19040	19040	19040	0
232	20240603	161500	3993287050	19040	19040	19040	19040	0
233	20240603	161400	3993287050	19040	19040	19040	19040	0
234	20240603	161300	3993287050	19040	19040	19040	19040	0
235	20240603	161200	3993287050	19040	19040	19040	19040	0
236	20240603	161100	3993287050	19040	19040	19040	19040	0
237	20240603	161000	3993287050	19040	19040	19040	19040	0
238	20240603	160900	3993287050	19040	19040	19040	19040	0
239	20240603	160800	3993287050	19040	19040	19040	19040	0
240	20240603	160700	3993287050	19040	19040	19040	19040	0
241	20240603	160600	3993287050	19040	19040	19040	19040	0
242	20240603	160500	3993287050	19040	19040	19040	19040	3304
243	20240603	160400	3993287050	19040	19040	19040	19040	0
244	20240603	160300	3993287050	19040	19040	19040	19040	0
245	20240603	160200	3993287050	19040	19040	19040	19040	0
246	20240603	160100	3993287050	19040	19040	19040	19040	0
247	20240603	160000	3993287050	19040	19040	19040	19040	0
248	20240603	155900	3993287050	19040	19040	19040	19040	0
249	20240603	155800	3993287050	19040	19040	19040	19040	0
250	20240603	155700	3993287050	19040	19040	19040	19040	0
251	20240603	155600	3993287050	19040	19040	19040	19040	0
252	20240603	155500	3993287050	19040	19040	19040	19040	0
253	20240603	155400	3993287050	19040	19040	19040	19040	0
254	20240603	155300	3993287050	19040	19040	19040	19040	0
255	20240603	155200	3993287050	19040	19040	19040	19040	0
256	20240603	155100	3993287050	19040	19040	19040	19040	0
257	20240603	155000	3993287050	19040	19040	19040	19040	0
258	20240603	154900	3993287050	19040	19040	19040	19040	0
259	20240603	154800	3993287050	19040	19040	19040	19040	0
260	20240603	154700	3993287050	19040	19040	19040	19040	0
261	20240603	154600	3993287050	19040	19040	19040	19040	0
262	20240603	154500	3993287050	19040	19040	19040	19040	0
263	20240603	154400	3993287050	19040	19040	19040	19040	0
264	20240603	154300	3993287050	19040	19040	19040	19040	0
265	20240603	154200	3993287050	19040	19040	19040	19040	0
266	20240603	154100	3993287050	19040	19040	19040	19040	0
267	20240603	154000	3993287050	19040	19040	19040	19040	0
268	20240603	153900	3993287050	19040	19040	19040	19040	0
269	20240603	153800	3993287050	19040	19040	19040	19040	0
270	20240603	153700	3993287050	19040	19040	19040	19040	0
271	20240603	153600	3993287050	19040	19040	19040	19040	0
272	20240603	153500	3993287050	19040	19040	19040	19040	3304
273	20240603	153400	3993287050	19040	19040	19040	19040	0
274	20240603	153300	3993287050	19040	19040	19040	19040	0
275	20240603	153200	3993287050	19040	19040	19040	19040	0
276	20240603	153100	3993287050	19040	19040	19040	19040	0
277	20240603	153000	3993287050	19040	19040	19040	19040	3304
278	20240603	152900	3930378890	19040	19040	19040	19040	0
279	20240603	152800	3930378890	19040	19040	19040	19040	0
280	20240603	152700	3930378890	19040	19040	19040	19040	0
281	20240603	152600	3930378890	19040	19040	19040	19040	0
282	20240603	152500	3930378890	19040	19040	19040	19040	0
283	20240603	152400	3930378890	19040	19040	19040	19040	0
284	20240603	152300	3930378890	19040	19040	19040	19040	0
285	20240603	152200	3930378890	19040	19040	19040	19040	0
286	20240603	152100	3930378890	19040	19040	19040	19040	0
287	20240603	152000	3930378890	19040	19040	19040	19040	0
288	20240603	151900	3930378890	19040	19040	19040	19030	123
289	20240603	151800	3928037420	19030	19030	19040	19020	270
290	20240603	151700	3922899340	19020	19020	19030	19010	444
291	20240603	151600	3914453620	19020	19030	19030	19020	2347
292	20240603	151500	3869812280	19030	19030	19040	19020	389
293	20240603	151400	3862410630	19030	19040	19040	19020	9102
294	20240603	151300	3689123530	19050	19050	19050	19040	76
295	20240603	151200	3687676080	19050	19050	19050	19050	317
296	20240603	151100	3681637230	19050	19040	19050	19040	607
297	20240603	151000	3670077130	19040	19050	19050	19040	650
298	20240603	150900	3657700600	19050	19060	19060	19050	1276
299	20240603	150800	3633392700	19060	19070	19070	19060	125
300	20240603	150700	3631009990	19070	19060	19070	19060	134
301	20240603	150600	3628455930	19050	19080	19080	19050	726
302	20240603	150500	3614619130	19080	19080	19090	19070	239
303	20240603	150400	3610060350	19080	19070	19080	19070	136
304	20240603	150300	3607465710	19080	19080	19080	19080	255
305	20240603	150200	3602600310	19090	19090	19090	19090	2
306	20240603	150100	3602562130	19090	19050	19090	19050	1251
307	20240603	150000	3578730540	19050	19050	19050	19050	1245
308	20240603	145900	3555013290	19050	19040	19050	19040	718
309	20240603	145800	3541341470	19050	19050	19050	19040	22
310	20240603	145700	3540922380	19050	19040	19050	19040	622
311	20240603	145600	3529078490	19050	19050	19050	19050	24
312	20240603	145500	3528621290	19050	19050	19050	19050	390
313	20240603	145400	3521191790	19060	19090	19090	19050	4299
314	20240603	145300	3439287670	19060	19060	19060	19060	45
315	20240603	145200	3438429970	19060	19060	19060	19060	1382
316	20240603	145100	3412089050	19050	19060	19060	19050	614
317	20240603	145000	3400386310	19060	19060	19060	19060	1
318	20240603	144900	3400367250	19100	19060	19100	19050	63
319	20240603	144800	3399166650	19060	19060	19060	19060	220
320	20240603	144700	3394973450	19060	19050	19060	19050	477
321	20240603	144600	3385885530	19050	19060	19060	19050	123
322	20240603	144500	3383542300	19060	19060	19060	19060	35
323	20240603	144400	3382875200	19050	19070	19070	19050	1350
324	20240603	144300	3357153910	19070	19070	19070	19070	5
325	20240603	144200	3357058560	19060	19070	19070	19060	119
326	20240603	144100	3354790410	19070	19070	19070	19070	13
327	20240603	144000	3354542500	19070	19080	19080	19070	216
328	20240603	143900	3350423080	19080	19080	19080	19080	344
329	20240603	143800	3343859560	19080	19080	19080	19080	1
330	20240603	143700	3343840480	19050	19050	19050	19050	0
331	20240603	143600	3343840480	19050	19050	19050	19050	0
332	20240603	143500	3343840480	19050	19050	19050	19050	1628
333	20240603	143400	3312827080	19050	19070	19070	19050	571
334	20240603	143300	3301946000	19060	19060	19060	19060	750
335	20240603	143200	3287651000	19070	19070	19070	19060	1057
336	20240603	143100	3267502660	19060	19080	19080	19060	937
337	20240603	143000	3249635990	19080	19100	19100	19080	230
338	20240603	142900	3245246990	19100	19110	19110	19100	9
339	20240603	142800	3245075050	19110	19100	19110	19100	509
340	20240603	142700	3235353060	19100	19100	19100	19100	259
341	20240603	142600	3230406160	19070	19100	19110	19070	1502
342	20240603	142500	3201757060	19080	19080	19080	19080	0
343	20240603	142400	3201757060	19080	19100	19110	19080	1522
344	20240603	142300	3172705330	19090	19110	19110	19090	1199
345	20240603	142200	3149804190	19110	19110	19110	19110	142
346	20240603	142100	3147090570	19110	19110	19110	19110	127
347	20240603	142000	3144663600	19110	19110	19110	19110	35
348	20240603	141900	3143994750	19110	19120	19120	19110	70
349	20240603	141800	3142656850	19120	19120	19120	19120	1
350	20240603	141700	3142637730	19130	19130	19130	19130	0
351	20240603	141600	3142637730	19130	19130	19130	19130	100
352	20240603	141500	3140724730	19130	19130	19130	19110	1096
353	20240603	141400	3119778490	19140	19140	19140	19140	2
354	20240603	141300	3119740210	19130	19130	19130	19130	5
355	20240603	141200	3119644560	19140	19140	19140	19130	169
356	20240603	141100	3116409920	19140	19140	19140	19140	1
357	20240603	141000	3116390780	19110	19100	19110	19100	1236
358	20240603	140900	3092772820	19110	19100	19110	19100	33
359	20240603	140800	3092142500	19100	19100	19100	19100	2
360	20240603	140700	3092104300	19100	19100	19100	19100	2
361	20240603	140600	3092066100	19100	19110	19110	19100	5
362	20240603	140500	3091970570	19110	19110	19110	19110	0
363	20240603	140400	3091970570	19110	19090	19110	19080	961
364	20240603	140300	3073633870	19090	19100	19100	19090	227
365	20240603	140200	3069298180	19100	19100	19100	19100	2
366	20240603	140100	3069259980	19100	19100	19100	19080	139
367	20240603	140000	3066606370	19090	19110	19110	19090	34
368	20240603	135900	3065957010	19110	19110	19110	19110	10
369	20240603	135800	3065765910	19110	19110	19110	19110	0
370	20240603	135700	3065765910	19110	19100	19110	19100	11
371	20240603	135600	3065555780	19080	19080	19080	19080	158
372	20240603	135500	3062541140	19070	19070	19080	19070	121
373	20240603	135400	3060233660	19070	19070	19070	19060	1250
374	20240603	135300	3036397230	19070	19060	19070	19060	283
375	20240603	135200	3031002440	19070	19050	19070	19050	830
376	20240603	135100	3015177940	19050	19070	19070	19050	3547
377	20240603	135000	2947605090	19070	19060	19070	19060	1002
378	20240603	134900	2928506960	19060	19070	19070	19060	5705
379	20240603	134800	2819729850	19080	19080	19080	19080	108
380	20240603	134700	2817669210	19080	19090	19090	19080	2530
381	20240603	134600	2769391720	19100	19100	19100	19100	5
382	20240603	134500	2769296220	19090	19090	19090	19090	0
383	20240603	134400	2769296220	19090	19090	19090	19090	100
384	20240603	134300	2767387220	19100	19090	19100	19080	2033
385	20240603	134200	2728580700	19100	19100	19100	19100	302
386	20240603	134100	2722812500	19110	19100	19110	19100	114
387	20240603	134000	2720635060	19120	19110	19120	19090	1207
388	20240603	133900	2697581290	19100	19100	19100	19100	120
389	20240603	133800	2695289290	19110	19120	19120	19110	7898
390	20240603	133700	2544358400	19130	19130	19130	19130	1
391	20240603	133600	2544339270	19110	19130	19130	19110	133
392	20240603	133500	2541796820	19130	19130	19130	19130	1
393	20240603	133400	2541777690	19120	19130	19130	19120	369
394	20240603	133300	2534721910	19130	19130	19130	19130	0
395	20240603	133200	2534721910	19130	19140	19140	19130	542
396	20240603	133100	2524351960	19130	19130	19130	19130	0
397	20240603	133000	2524351960	19130	19130	19130	19130	10
398	20240603	132900	2524160660	19130	19130	19130	19130	45
399	20240603	132800	2523299810	19130	19140	19140	19130	148
400	20240603	132700	2520468110	19140	19140	19140	19140	50
401	20240603	132600	2519511110	19150	19150	19150	19150	0
402	20240603	132500	2519511110	19150	19150	19150	19150	8
403	20240603	132400	2519357910	19150	19150	19160	19150	342
404	20240603	132300	2512808600	19150	19150	19150	19150	100
405	20240603	132200	2510893600	19150	19150	19150	19150	0
406	20240603	132100	2510893600	19150	19150	19150	19150	0
407	20240603	132000	2510893600	19150	19150	19160	19150	170
408	20240603	131900	2507637630	19150	19150	19150	19150	10
409	20240603	131800	2507446130	19160	19160	19160	19160	100
410	20240603	131700	2505530130	19160	19160	19160	19160	50
411	20240603	131600	2504572130	19160	19170	19170	19150	136
412	20240603	131500	2501966230	19170	19150	19170	19150	1182
413	20240603	131400	2479320010	19150	19130	19150	19130	384
414	20240603	131300	2471970340	19130	19120	19130	19120	128
415	20240603	131200	2469521710	19130	19130	19130	19130	0
416	20240603	131100	2469521710	19130	19130	19130	19130	5
417	20240603	131000	2469426060	19130	19130	19130	19130	50
418	20240603	130900	2468469560	19130	19130	19130	19130	1
419	20240603	130800	2468450430	19130	19120	19130	19120	501
420	20240603	130700	2458870040	19110	19110	19110	19110	0
421	20240603	130600	2458870040	19110	19110	19110	19110	10
422	20240603	130500	2458678940	19110	19110	19110	19110	0
423	20240603	130400	2458678940	19110	19110	19110	19110	0
424	20240603	130300	2458678940	19110	19110	19110	19110	333
425	20240603	130200	2452315310	19110	19110	19110	19110	191
426	20240603	130100	2448665300	19100	19100	19100	19100	216
427	20240603	130000	2444539700	19090	19090	19090	19090	114
428	20240603	125900	2442363440	19090	19110	19110	19090	38
429	20240603	125800	2441638000	19110	19090	19110	19090	130
430	20240603	125700	2439155700	19090	19090	19090	19090	21
431	20240603	125600	2438754810	19080	19080	19080	19080	203
432	20240603	125500	2434881570	19080	19080	19080	19070	165
433	20240603	125400	2431733540	19080	19080	19080	19080	236
434	20240603	125300	2427230660	19080	19080	19110	19080	2562
435	20240603	125200	2378338910	19080	19080	19080	19080	0
436	20240603	125100	2378338910	19080	19080	19080	19070	619
437	20240603	125000	2366531860	19080	19090	19090	19080	435
438	20240603	124900	2358230540	19090	19090	19090	19090	400
439	20240603	124800	2350594540	19100	19110	19110	19100	1598
440	20240603	124700	2320070530	19110	19110	19110	19110	2
441	20240603	124600	2320032310	19110	19110	19110	19110	151
442	20240603	124500	2317146700	19110	19110	19110	19110	289
443	20240603	124400	2311623910	19110	19110	19110	19110	410
444	20240603	124300	2303788810	19110	19110	19110	19110	6
445	20240603	124200	2303674150	19110	19110	19110	19110	3
446	20240603	124100	2303616820	19110	19110	19110	19110	16
447	20240603	124000	2303311060	19100	19110	19110	19100	6
448	20240603	123900	2303196440	19110	19110	19110	19110	33
449	20240603	123800	2302565810	19100	19110	19110	19100	55
450	20240603	123700	2301514790	19110	19100	19110	19100	186
451	20240603	123600	2297960430	19100	19100	19100	19100	21
452	20240603	123500	2297559330	19110	19110	19110	19110	81
453	20240603	123400	2296011420	19110	19110	19110	19110	35
454	20240603	123300	2295342570	19110	19110	19110	19110	10
455	20240603	123200	2295151470	19110	19110	19110	19100	32
456	20240603	123100	2294539970	19110	19110	19110	19110	105
457	20240603	123000	2292533420	19110	19110	19110	19110	10
458	20240603	122900	2292342320	19100	19110	19110	19100	366
459	20240603	122800	2285351220	19110	19110	19110	19110	1
460	20240603	122700	2285332110	19110	19110	19110	19110	118
461	20240603	122600	2283077130	19110	19110	19110	19110	15
462	20240603	122500	2282790480	19100	19100	19100	19100	100
463	20240603	122400	2280880480	19110	19110	19110	19110	68
464	20240603	122300	2279581000	19110	19120	19120	19110	61
465	20240603	122200	2278415190	19110	19110	19110	19110	16
466	20240603	122100	2278109430	19110	19110	19110	19110	326
467	20240603	122000	2271879570	19110	19110	19110	19110	71
468	20240603	121900	2270522760	19120	19110	19120	19110	102
469	20240603	121800	2268573530	19110	19100	19110	19100	11
470	20240603	121700	2268363420	19100	19090	19100	19090	150
471	20240603	121600	2265498430	19100	19100	19100	19100	9
472	20240603	121500	2265326530	19100	19110	19110	19100	307
473	20240603	121400	2259462820	19110	19110	19110	19110	1
474	20240603	121300	2259443710	19100	19100	19100	19100	58
475	20240603	121200	2258335910	19110	19110	19110	19110	100
476	20240603	121100	2256424910	19110	19110	19110	19110	302
477	20240603	121000	2250653690	19080	19110	19110	19080	201
478	20240603	120900	2246818580	19100	19100	19100	19100	10
479	20240603	120800	2246627580	19100	19080	19100	19080	150
480	20240603	120700	2243764580	19080	19070	19080	19070	53
481	20240603	120600	2242753840	19070	19070	19070	19060	400
482	20240603	120500	2235128840	19070	19070	19070	19060	337
483	20240603	120400	2228705250	19070	19080	19080	19070	268
484	20240603	120300	2223594390	19080	19070	19080	19070	119
485	20240603	120200	2221325030	19070	19080	19080	19070	157
486	20240603	120100	2218331020	19080	19080	19080	19080	93
487	20240603	120000	2216556580	19110	19110	19110	19110	0
488	20240603	115900	2216556580	19110	19070	19110	19070	43
489	20240603	115800	2215736530	19090	19090	19090	19090	28
490	20240603	115700	2215202010	19090	19090	19090	19090	1
491	20240603	115600	2215182920	19060	19100	19100	19060	1983
492	20240603	115500	2177378600	19070	19090	19090	19070	344
493	20240603	115400	2170815270	19090	19100	19100	19090	81
494	20240603	115300	2169268220	19100	19070	19100	19070	230
495	20240603	115200	2164876010	19070	19060	19080	19060	214
496	20240603	115100	2160796010	19060	19100	19100	19060	49
497	20240603	115000	2159861570	19060	19070	19070	19060	1029
498	20240603	114900	2140247800	19080	19080	19080	19070	276
499	20240603	114800	2134982890	19080	19080	19080	19080	261
500	20240603	114700	2130003010	19100	19100	19100	19100	1
501	20240603	114600	2129983910	19110	19100	19110	19070	736
502	20240603	114500	2115940970	19100	19110	19110	19100	43
503	20240603	114400	2115119640	19120	19080	19120	19080	435
504	20240603	114300	2106819440	19080	19090	19090	19080	661
505	20240603	114200	2094206620	19090	19090	19090	19090	3
506	20240603	114100	2094149350	19090	19110	19110	19060	3175
507	20240603	114000	2033607550	19110	19110	19110	19110	20
508	20240603	113900	2033225350	19070	19090	19090	19070	2316
509	20240603	113800	1989033390	19090	19110	19110	19090	5989
510	20240603	113700	1874643800	19110	19110	19110	19100	157
511	20240603	113600	1871643790	19110	19110	19110	19100	249
512	20240603	113500	1866885750	19110	19110	19110	19100	346
513	20240603	113400	1860273710	19110	19110	19110	19100	426
514	20240603	113300	1852134150	19110	19130	19130	19100	6958
515	20240603	113200	1719146180	19130	19140	19140	19130	3344
516	20240603	113100	1655174600	19140	19140	19140	19140	199
517	20240603	113000	1651365740	19140	19140	19140	19140	167
518	20240603	112900	1648169360	19140	19140	19140	19140	128
519	20240603	112800	1645719440	19140	19140	19140	19140	54
520	20240603	112700	1644685880	19140	19140	19140	19140	342
521	20240603	112600	1638140000	19140	19150	19150	19140	255
522	20240603	112500	1633259220	19150	19150	19150	19150	44
523	20240603	112400	1632416620	19160	19140	19160	19140	191
524	20240603	112300	1628758760	19140	19140	19140	19140	0
525	20240603	112200	1628758760	19140	19140	19140	19140	50
526	20240603	112100	1627801760	19140	19140	19140	19140	0
527	20240603	112000	1627801760	19140	19140	19140	19140	1244
528	20240603	111900	1603991600	19170	19170	19170	19140	511
529	20240603	111800	1594207950	19170	19170	19170	19170	1
530	20240603	111700	1594188780	19150	19160	19160	19150	1215
531	20240603	111600	1570920430	19150	19170	19170	19150	418
532	20240603	111500	1562911780	19170	19170	19170	19170	50
533	20240603	111400	1561953280	19170	19160	19170	19160	8
534	20240603	111300	1561799930	19160	19170	19170	19160	92
535	20240603	111200	1560037110	19170	19170	19170	19170	66
536	20240603	111100	1558771890	19170	19170	19170	19170	3
537	20240603	111000	1558714380	19170	19170	19180	19170	176
538	20240603	110900	1555340240	19180	19160	19180	19150	125
539	20240603	110800	1552945360	19150	19160	19160	19150	500
540	20240603	110700	1543369810	19150	19150	19160	19150	1103
541	20240603	110600	1522247310	19150	19170	19170	19150	823
542	20240603	110500	1506481070	19180	19180	19180	19180	7
543	20240603	110400	1506346810	19180	19180	19180	19180	1
544	20240603	110300	1506327630	19160	19160	19160	19160	0
545	20240603	110200	1506327630	19160	19180	19180	19160	41
546	20240603	110100	1505542050	19160	19180	19180	19160	681
547	20240603	110000	1492492400	19180	19160	19180	19160	400
548	20240603	105900	1484824570	19170	19170	19170	19170	1
549	20240603	105800	1484805400	19160	19170	19170	19160	45
550	20240603	105700	1483943180	19170	19160	19170	19160	129
551	20240603	105600	1481471520	19160	19160	19160	19150	190
552	20240603	105500	1477831750	19160	19160	19160	19150	228
553	20240603	105400	1473463770	19160	19160	19160	19160	1127
554	20240603	105300	1451870450	19160	19160	19160	19160	16
555	20240603	105200	1451563890	19160	19160	19160	19160	31
556	20240603	105100	1450969930	19160	19150	19160	19150	235
557	20240603	105000	1446469330	19150	19160	19160	19150	623
558	20240603	104900	1434538870	19160	19160	19160	19160	629
559	20240603	104800	1422487230	19160	19160	19160	19160	290
560	20240603	104700	1416930830	19160	19160	19170	19160	57
561	20240603	104600	1415838700	19150	19170	19180	19150	2261
562	20240603	104500	1372507910	19180	19190	19190	19180	709
563	20240603	104400	1358909180	19190	19200	19200	19190	119
564	20240603	104300	1356625560	19200	19200	19200	19190	357
565	20240603	104200	1349773670	19190	19190	19190	19190	35
566	20240603	104100	1349102020	19190	19190	19190	19190	18
567	20240603	104000	1348756600	19190	19200	19200	19190	181
568	20240603	103900	1345282800	19200	19190	19200	19190	291
569	20240603	103800	1339696510	19190	19190	19190	19190	128
570	20240603	103700	1337240190	19200	19190	19200	19190	156
571	20240603	103600	1334246540	19190	19190	19190	19190	4
572	20240603	103500	1334169780	19190	19180	19190	19180	373
573	20240603	103400	1327014130	19180	19180	19190	19180	309
574	20240603	103300	1321086950	19180	19180	19180	19180	190
575	20240603	103200	1317442750	19190	19180	19190	19180	447
576	20240603	103100	1308865930	19180	19180	19180	19180	326
577	20240603	103000	1302613250	19180	19190	19190	19180	185
578	20240603	102900	1299064790	19180	19200	19220	19180	312
579	20240603	102800	1293077690	19220	19200	19230	19200	196
580	20240603	102700	1289314160	19200	19200	19200	19200	636
581	20240603	102600	1277102960	19200	19210	19210	19200	558
582	20240603	102500	1266384290	19230	19230	19230	19230	28
583	20240603	102400	1265845850	19210	19220	19230	19210	275
584	20240603	102300	1260561610	19230	19230	19230	19220	99
585	20240603	102200	1258658690	19230	19220	19240	19220	51
586	20240603	102100	1257678130	19220	19220	19250	19220	1190
587	20240603	102000	1234787090	19220	19220	19220	19220	0
588	20240603	101900	1234787090	19220	19220	19220	19210	8
589	20240603	101800	1234633350	19220	19190	19230	19190	1330
590	20240603	101700	1209092220	19190	19180	19190	19180	377
591	20240603	101600	1201861160	19160	19150	19160	19150	245
592	20240603	101500	1197169310	19160	19160	19160	19150	1359
593	20240603	101400	1171144410	19160	19160	19180	19160	269
594	20240603	101300	1165989910	19160	19170	19170	19160	134
595	20240603	101200	1163422250	19170	19170	19170	19170	9
596	20240603	101100	1163249720	19170	19170	19170	19170	453
597	20240603	101000	1154565710	19170	19170	19170	19170	83
598	20240603	100900	1152974600	19160	19150	19160	19150	334
599	20240603	100800	1146576730	19150	19160	19160	19150	334
600	20240603	100700	1140178290	19180	19180	19180	19180	60
601	20240603	100600	1139027490	19160	19180	19180	19160	695
602	20240603	100500	1125710760	19160	19180	19190	19160	120
603	20240603	100400	1123409470	19190	19160	19190	19160	41
604	20240603	100300	1122623850	19160	19160	19160	19160	110
605	20240603	100200	1120516250	19160	19190	19190	19160	58
606	20240603	100100	1119403760	19170	19160	19170	19140	2724
607	20240603	100000	1067255470	19200	19200	19200	19160	1004
608	20240603	095900	1048010150	19200	19170	19200	19170	402
609	20240603	095800	1040297000	19170	19160	19170	19160	470
610	20240603	095700	1031289100	19160	19160	19160	19160	109
611	20240603	095600	1029200660	19150	19160	19160	19150	680
612	20240603	095500	1016176790	19170	19170	19170	19170	205
613	20240603	095400	1012246940	19160	19160	19160	19140	1363
614	20240603	095300	986150610	19170	19150	19170	19150	19
615	20240603	095200	985786460	19150	19150	19150	19140	446
616	20240603	095100	977248700	19140	19150	19150	19140	1379
617	20240603	095000	950848590	19150	19150	19150	19150	202
618	20240603	094900	946980290	19150	19180	19180	19150	3434
619	20240603	094800	881209730	19190	19190	19190	19190	184
620	20240603	094700	877678770	19200	19200	19200	19200	101
621	20240603	094600	875739570	19160	19200	19200	19160	2612
622	20240603	094500	825638620	19190	19180	19190	19180	264
623	20240603	094400	820573690	19190	19170	19190	19170	456
624	20240603	094300	811828260	19170	19170	19170	19170	3
625	20240603	094200	811770750	19180	19170	19180	19160	2056
626	20240603	094100	772367200	19170	19190	19190	19170	305
627	20240603	094000	766517440	19190	19190	19190	19180	780
628	20240603	093900	751552320	19200	19190	19200	19190	28
629	20240603	093800	751014900	19200	19190	19200	19190	249
630	20240603	093700	746234360	19200	19200	19200	19190	995
631	20240603	093600	727140270	19190	19200	19200	19190	875
632	20240603	093500	710341040	19200	19200	19220	19200	295
633	20240603	093400	704677000	19220	19200	19220	19190	1964
634	20240603	093300	666966350	19200	19200	19200	19170	101
635	20240603	093200	665027690	19160	19150	19200	19150	26
636	20240603	093100	664529730	19150	19170	19170	19150	918
637	20240603	093000	646944440	19170	19170	19200	19160	341
638	20240603	092900	640408510	19210	19170	19210	19170	1073
639	20240603	092800	619832060	19170	19140	19170	19130	174
640	20240603	092700	616501700	19130	19160	19170	19130	1653
641	20240603	092600	584842560	19170	19180	19180	19170	788
642	20240603	092500	569735900	19170	19160	19170	19160	224
643	20240603	092400	565442830	19160	19170	19170	19160	120
644	20240603	092300	563142810	19160	19170	19170	19160	268
645	20240603	092200	558005930	19170	19170	19170	19150	2085
646	20240603	092100	518051260	19170	19220	19240	19170	1913
647	20240603	092000	481338720	19220	19300	19300	19220	1797
648	20240603	091900	446710610	19260	19190	19260	19180	1571
649	20240603	091800	416495790	19190	19180	19190	19180	247
650	20240603	091700	411757020	19190	19130	19200	19130	271
651	20240603	091600	406567550	19130	19200	19200	19130	762
652	20240603	091500	391967060	19100	19230	19230	19100	3825
653	20240603	091400	318610990	19220	19250	19250	19210	2974
654	20240603	091300	261416030	19260	19270	19330	19250	733
655	20240603	091200	247294800	19270	19280	19350	19270	430
656	20240603	091100	239007000	19270	19280	19290	19260	940
657	20240603	091000	220890550	19280	19360	19360	19280	1381
658	20240603	090900	194237640	19360	19390	19390	19360	365
659	20240603	090800	187170620	19400	19400	19400	19400	110
660	20240603	090700	185036620	19300	19400	19410	19300	252
661	20240603	090600	180154120	19410	19320	19410	19270	1781
662	20240603	090500	145690040	19230	19350	19350	19230	1525
663	20240603	090400	116322420	19350	19350	19350	19350	223
664	20240603	090300	112007370	19360	19360	19360	19210	2743
665	20240603	090200	59150060	19360	19370	19370	19360	657
666	20240603	090100	46430480	19300	19320	19320	19270	673
667	20240603	090000	33442820	19370	19360	19370	19360	1623