KissMeData/105840/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201300	3460610490	9200	9200	9200	9200	6971
3	20240607	201200	3460610490	9200	9200	9200	9200	0
4	20240607	201100	3460610490	9200	9200	9200	9200	0
5	20240607	201000	3460610490	9200	9200	9200	9200	0
6	20240607	200900	3460610490	9200	9200	9200	9200	0
7	20240607	200800	3460610490	9200	9200	9200	9200	0
8	20240607	200700	3460610490	9200	9200	9200	9200	0
9	20240607	200600	3460610490	9200	9200	9200	9200	0
10	20240607	200500	3460610490	9200	9200	9200	9200	0
11	20240607	200400	3460610490	9200	9200	9200	9200	0
12	20240607	200300	3460610490	9200	9200	9200	9200	0
13	20240607	200200	3460610490	9200	9200	9200	9200	0
14	20240607	200100	3460610490	9200	9200	9200	9200	0
15	20240607	200000	3460610490	9200	9200	9200	9200	0
16	20240607	195900	3460610490	9200	9200	9200	9200	0
17	20240607	195800	3460610490	9200	9200	9200	9200	0
18	20240607	195700	3460610490	9200	9200	9200	9200	0
19	20240607	195600	3460610490	9200	9200	9200	9200	0
20	20240607	195500	3460610490	9200	9200	9200	9200	0
21	20240607	195400	3460610490	9200	9200	9200	9200	0
22	20240607	195300	3460610490	9200	9200	9200	9200	0
23	20240607	195200	3460610490	9200	9200	9200	9200	0
24	20240607	195100	3460610490	9200	9200	9200	9200	0
25	20240607	195000	3460610490	9200	9200	9200	9200	0
26	20240607	194900	3460610490	9200	9200	9200	9200	0
27	20240607	194800	3460610490	9200	9200	9200	9200	0
28	20240607	194700	3460610490	9200	9200	9200	9200	0
29	20240607	194600	3460610490	9200	9200	9200	9200	0
30	20240607	194500	3460610490	9200	9200	9200	9200	0
31	20240607	194400	3460610490	9200	9200	9200	9200	0
32	20240607	194300	3460610490	9200	9200	9200	9200	6971
33	20240607	194200	3460610490	9200	9200	9200	9200	0
34	20240607	194100	3460610490	9200	9200	9200	9200	0
35	20240607	194000	3460610490	9200	9200	9200	9200	0
36	20240607	193900	3460610490	9200	9200	9200	9200	0
37	20240607	193800	3460610490	9200	9200	9200	9200	0
38	20240607	193700	3460610490	9200	9200	9200	9200	0
39	20240607	193600	3460610490	9200	9200	9200	9200	0
40	20240607	193500	3460610490	9200	9200	9200	9200	0
41	20240607	193400	3460610490	9200	9200	9200	9200	0
42	20240607	193300	3460610490	9200	9200	9200	9200	0
43	20240607	193200	3460610490	9200	9200	9200	9200	0
44	20240607	193100	3460610490	9200	9200	9200	9200	0
45	20240607	193000	3460610490	9200	9200	9200	9200	0
46	20240607	192900	3460610490	9200	9200	9200	9200	0
47	20240607	192800	3460610490	9200	9200	9200	9200	0
48	20240607	192700	3460610490	9200	9200	9200	9200	0
49	20240607	192600	3460610490	9200	9200	9200	9200	0
50	20240607	192500	3460610490	9200	9200	9200	9200	0
51	20240607	192400	3460610490	9200	9200	9200	9200	0
52	20240607	192300	3460610490	9200	9200	9200	9200	0
53	20240607	192200	3460610490	9200	9200	9200	9200	0
54	20240607	192100	3460610490	9200	9200	9200	9200	0
55	20240607	192000	3460610490	9200	9200	9200	9200	0
56	20240607	191900	3460610490	9200	9200	9200	9200	0
57	20240607	191800	3460610490	9200	9200	9200	9200	0
58	20240607	191700	3460610490	9200	9200	9200	9200	0
59	20240607	191600	3460610490	9200	9200	9200	9200	0
60	20240607	191500	3460610490	9200	9200	9200	9200	0
61	20240607	191400	3460610490	9200	9200	9200	9200	0
62	20240607	191300	3460610490	9200	9200	9200	9200	6971
63	20240607	191200	3460610490	9200	9200	9200	9200	0
64	20240607	191100	3460610490	9200	9200	9200	9200	0
65	20240607	191000	3460610490	9200	9200	9200	9200	0
66	20240607	190900	3460610490	9200	9200	9200	9200	0
67	20240607	190800	3460610490	9200	9200	9200	9200	0
68	20240607	190700	3460610490	9200	9200	9200	9200	0
69	20240607	190600	3460610490	9200	9200	9200	9200	0
70	20240607	190500	3460610490	9200	9200	9200	9200	0
71	20240607	190400	3460610490	9200	9200	9200	9200	0
72	20240607	190300	3460610490	9200	9200	9200	9200	0
73	20240607	190200	3460610490	9200	9200	9200	9200	0
74	20240607	190100	3460610490	9200	9200	9200	9200	0
75	20240607	190000	3460610490	9200	9200	9200	9200	0
76	20240607	185900	3460610490	9200	9200	9200	9200	0
77	20240607	185800	3460610490	9200	9200	9200	9200	0
78	20240607	185700	3460610490	9200	9200	9200	9200	0
79	20240607	185600	3460610490	9200	9200	9200	9200	0
80	20240607	185500	3460610490	9200	9200	9200	9200	0
81	20240607	185400	3460610490	9200	9200	9200	9200	0
82	20240607	185300	3460610490	9200	9200	9200	9200	0
83	20240607	185200	3460610490	9200	9200	9200	9200	0
84	20240607	185100	3460610490	9200	9200	9200	9200	0
85	20240607	185000	3460610490	9200	9200	9200	9200	0
86	20240607	184900	3460610490	9200	9200	9200	9200	0
87	20240607	184800	3460610490	9200	9200	9200	9200	0
88	20240607	184700	3460610490	9200	9200	9200	9200	0
89	20240607	184600	3460610490	9200	9200	9200	9200	0
90	20240607	184500	3460610490	9200	9200	9200	9200	0
91	20240607	184400	3460610490	9200	9200	9200	9200	0
92	20240607	184300	3460610490	9200	9200	9200	9200	6971
93	20240607	184200	3460610490	9200	9200	9200	9200	0
94	20240607	184100	3460610490	9200	9200	9200	9200	0
95	20240607	184000	3460610490	9200	9200	9200	9200	0
96	20240607	183900	3460610490	9200	9200	9200	9200	0
97	20240607	183800	3460610490	9200	9200	9200	9200	0
98	20240607	183700	3460610490	9200	9200	9200	9200	0
99	20240607	183600	3460610490	9200	9200	9200	9200	0
100	20240607	183500	3460610490	9200	9200	9200	9200	0
101	20240607	183400	3460610490	9200	9200	9200	9200	0
102	20240607	183300	3460610490	9200	9200	9200	9200	0
103	20240607	183200	3460610490	9200	9200	9200	9200	0
104	20240607	183100	3460610490	9200	9200	9200	9200	0
105	20240607	183000	3460610490	9200	9200	9200	9200	0
106	20240607	182900	3460610490	9200	9200	9200	9200	0
107	20240607	182800	3460610490	9200	9200	9200	9200	0
108	20240607	182700	3460610490	9200	9200	9200	9200	0
109	20240607	182600	3460610490	9200	9200	9200	9200	0
110	20240607	182500	3460610490	9200	9200	9200	9200	0
111	20240607	182400	3460610490	9200	9200	9200	9200	0
112	20240607	182300	3460610490	9200	9200	9200	9200	0
113	20240607	182200	3460610490	9200	9200	9200	9200	0
114	20240607	182100	3460610490	9200	9200	9200	9200	0
115	20240607	182000	3460610490	9200	9200	9200	9200	0
116	20240607	181900	3460610490	9200	9200	9200	9200	0
117	20240607	181800	3460610490	9200	9200	9200	9200	0
118	20240607	181700	3460610490	9200	9200	9200	9200	0
119	20240607	181600	3460610490	9200	9200	9200	9200	0
120	20240607	181500	3460610490	9200	9200	9200	9200	0
121	20240607	181400	3460610490	9200	9200	9200	9200	0
122	20240607	181300	3460610490	9200	9200	9200	9200	6971
123	20240607	181200	3460610490	9200	9200	9200	9200	0
124	20240607	181100	3460610490	9200	9200	9200	9200	0
125	20240607	181000	3460610490	9200	9200	9200	9200	0
126	20240607	180900	3460610490	9200	9200	9200	9200	0
127	20240607	180800	3460610490	9200	9200	9200	9200	0
128	20240607	180700	3460610490	9200	9200	9200	9200	0
129	20240607	180600	3460610490	9200	9200	9200	9200	0
130	20240607	180500	3460610490	9200	9200	9200	9200	0
131	20240607	180400	3460610490	9200	9200	9200	9200	0
132	20240607	180300	3460610490	9200	9200	9200	9200	0
133	20240607	180200	3460610490	9200	9200	9200	9200	0
134	20240607	180100	3460610490	9200	9200	9200	9200	0
135	20240607	180000	3460610490	9200	9200	9200	9200	0
136	20240607	175900	3460610490	9200	9200	9200	9200	0
137	20240607	175800	3460610490	9200	9200	9200	9200	0
138	20240607	175700	3460610490	9200	9200	9200	9200	0
139	20240607	175600	3460610490	9200	9200	9200	9200	0
140	20240607	175500	3460610490	9200	9200	9200	9200	0
141	20240607	175400	3460610490	9200	9200	9200	9200	0
142	20240607	175300	3460610490	9200	9200	9200	9200	0
143	20240607	175200	3460610490	9200	9200	9200	9200	0
144	20240607	175100	3460610490	9200	9200	9200	9200	0
145	20240607	175000	3460610490	9200	9200	9200	9200	0
146	20240607	174900	3460610490	9200	9200	9200	9200	0
147	20240607	174800	3460610490	9200	9200	9200	9200	0
148	20240607	174700	3460610490	9200	9200	9200	9200	0
149	20240607	174600	3460610490	9200	9200	9200	9200	0
150	20240607	174500	3460610490	9200	9200	9200	9200	0
151	20240607	174400	3460610490	9200	9200	9200	9200	0
152	20240607	174300	3460610490	9200	9200	9200	9200	6971
153	20240607	174200	3460610490	9200	9200	9200	9200	0
154	20240607	174100	3460610490	9200	9200	9200	9200	0
155	20240607	174000	3460610490	9200	9200	9200	9200	0
156	20240607	173900	3460610490	9200	9200	9200	9200	0
157	20240607	173800	3460610490	9200	9200	9200	9200	0
158	20240607	173700	3460610490	9200	9200	9200	9200	0
159	20240607	173600	3460610490	9200	9200	9200	9200	0
160	20240607	173500	3460610490	9200	9200	9200	9200	0
161	20240607	173400	3460610490	9200	9200	9200	9200	0
162	20240607	173300	3460610490	9200	9200	9200	9200	0
163	20240607	173200	3460610490	9200	9200	9200	9200	0
164	20240607	173100	3460610490	9200	9200	9200	9200	0
165	20240607	173000	3460610490	9200	9200	9200	9200	0
166	20240607	172900	3460610490	9200	9200	9200	9200	0
167	20240607	172800	3460610490	9200	9200	9200	9200	0
168	20240607	172700	3460610490	9200	9200	9200	9200	0
169	20240607	172600	3460610490	9200	9200	9200	9200	0
170	20240607	172500	3460610490	9200	9200	9200	9200	0
171	20240607	172400	3460610490	9200	9200	9200	9200	0
172	20240607	172300	3460610490	9200	9200	9200	9200	0
173	20240607	172200	3460610490	9200	9200	9200	9200	0
174	20240607	172100	3460610490	9200	9200	9200	9200	0
175	20240607	172000	3460610490	9200	9200	9200	9200	0
176	20240607	171900	3460610490	9200	9200	9200	9200	0
177	20240607	171800	3460610490	9200	9200	9200	9200	0
178	20240607	171700	3460610490	9200	9200	9200	9200	0
179	20240607	171600	3460610490	9200	9200	9200	9200	0
180	20240607	171500	3460610490	9200	9200	9200	9200	0
181	20240607	171400	3460610490	9200	9200	9200	9200	0
182	20240607	171300	3460610490	9200	9200	9200	9200	6971
183	20240607	171200	3460610490	9200	9200	9200	9200	0
184	20240607	171100	3460610490	9200	9200	9200	9200	0
185	20240607	171000	3460610490	9200	9200	9200	9200	0
186	20240607	170900	3460610490	9200	9200	9200	9200	0
187	20240607	170800	3460610490	9200	9200	9200	9200	0
188	20240607	170700	3460610490	9200	9200	9200	9200	0
189	20240607	170600	3460610490	9200	9200	9200	9200	0
190	20240607	170500	3460610490	9200	9200	9200	9200	0
191	20240607	170400	3460610490	9200	9200	9200	9200	0
192	20240607	170300	3460610490	9200	9200	9200	9200	0
193	20240607	170200	3460610490	9200	9200	9200	9200	0
194	20240607	170100	3460610490	9200	9200	9200	9200	0
195	20240607	170000	3460610490	9200	9200	9200	9200	0
196	20240607	165900	3460610490	9200	9200	9200	9200	0
197	20240607	165800	3460610490	9200	9200	9200	9200	0
198	20240607	165700	3460610490	9200	9200	9200	9200	0
199	20240607	165600	3460610490	9200	9200	9200	9200	0
200	20240607	165500	3460610490	9200	9200	9200	9200	0
201	20240607	165400	3460610490	9200	9200	9200	9200	0
202	20240607	165300	3460610490	9200	9200	9200	9200	0
203	20240607	165200	3460610490	9200	9200	9200	9200	0
204	20240607	165100	3460610490	9200	9200	9200	9200	0
205	20240607	165000	3460610490	9200	9200	9200	9200	0
206	20240607	164900	3460610490	9200	9200	9200	9200	0
207	20240607	164800	3460610490	9200	9200	9200	9200	0
208	20240607	164700	3460610490	9200	9200	9200	9200	0
209	20240607	164600	3460610490	9200	9200	9200	9200	0
210	20240607	164500	3460610490	9200	9200	9200	9200	0
211	20240607	164400	3460610490	9200	9200	9200	9200	0
212	20240607	164300	3460610490	9200	9200	9200	9200	6971
213	20240607	164200	3460610490	9200	9200	9200	9200	0
214	20240607	164100	3460610490	9200	9200	9200	9200	0
215	20240607	164000	3460610490	9200	9200	9200	9200	0
216	20240607	163900	3460610490	9200	9200	9200	9200	0
217	20240607	163800	3460610490	9200	9200	9200	9200	0
218	20240607	163700	3460610490	9200	9200	9200	9200	0
219	20240607	163600	3460610490	9200	9200	9200	9200	0
220	20240607	163500	3460610490	9200	9200	9200	9200	0
221	20240607	163400	3460610490	9200	9200	9200	9200	0
222	20240607	163300	3460610490	9200	9200	9200	9200	0
223	20240607	163200	3460610490	9200	9200	9200	9200	0
224	20240607	163100	3460610490	9200	9200	9200	9200	0
225	20240607	163000	3460610490	9200	9200	9200	9200	0
226	20240607	162900	3460610490	9200	9200	9200	9200	0
227	20240607	162800	3460610490	9200	9200	9200	9200	0
228	20240607	162700	3460610490	9200	9200	9200	9200	0
229	20240607	162600	3460610490	9200	9200	9200	9200	0
230	20240607	162500	3460610490	9200	9200	9200	9200	0
231	20240607	162400	3460610490	9200	9200	9200	9200	0
232	20240607	162300	3460610490	9200	9200	9200	9200	0
233	20240607	162200	3460610490	9200	9200	9200	9200	0
234	20240607	162100	3460610490	9200	9200	9200	9200	0
235	20240607	162000	3460610490	9200	9200	9200	9200	0
236	20240607	161900	3460610490	9200	9200	9200	9200	0
237	20240607	161800	3460610490	9200	9200	9200	9200	0
238	20240607	161700	3460610490	9200	9200	9200	9200	0
239	20240607	161600	3460610490	9200	9200	9200	9200	0
240	20240607	161500	3460610490	9200	9200	9200	9200	0
241	20240607	161400	3460610490	9200	9200	9200	9200	0
242	20240607	161300	3460610490	9200	9200	9200	9200	6971
243	20240607	161200	3460610490	9200	9200	9200	9200	0
244	20240607	161100	3460610490	9200	9200	9200	9200	0
245	20240607	161000	3460610490	9200	9200	9200	9200	0
246	20240607	160900	3460610490	9200	9200	9200	9200	0
247	20240607	160800	3460610490	9200	9200	9200	9200	0
248	20240607	160700	3460610490	9200	9200	9200	9200	0
249	20240607	160600	3460610490	9200	9200	9200	9200	0
250	20240607	160500	3460610490	9200	9200	9200	9200	0
251	20240607	160400	3460610490	9200	9200	9200	9200	0
252	20240607	160300	3460610490	9200	9200	9200	9200	0
253	20240607	160200	3460610490	9200	9200	9200	9200	0
254	20240607	160100	3460610490	9200	9200	9200	9200	0
255	20240607	160000	3460610490	9200	9200	9200	9200	0
256	20240607	155900	3460610490	9200	9200	9200	9200	0
257	20240607	155800	3460610490	9200	9200	9200	9200	0
258	20240607	155700	3460610490	9200	9200	9200	9200	0
259	20240607	155600	3460610490	9200	9200	9200	9200	0
260	20240607	155500	3460610490	9200	9200	9200	9200	0
261	20240607	155400	3460610490	9200	9200	9200	9200	0
262	20240607	155300	3460610490	9200	9200	9200	9200	0
263	20240607	155200	3460610490	9200	9200	9200	9200	0
264	20240607	155100	3460610490	9200	9200	9200	9200	0
265	20240607	155000	3460610490	9200	9200	9200	9200	0
266	20240607	154900	3460610490	9200	9200	9200	9200	0
267	20240607	154800	3460610490	9200	9200	9200	9200	0
268	20240607	154700	3460610490	9200	9200	9200	9200	0
269	20240607	154600	3460610490	9200	9200	9200	9200	0
270	20240607	154500	3460610490	9200	9200	9200	9200	0
271	20240607	154400	3460610490	9200	9200	9200	9200	0
272	20240607	154300	3460610490	9200	9200	9200	9200	6971
273	20240607	154200	3460610490	9200	9200	9200	9200	0
274	20240607	154100	3460610490	9200	9200	9200	9200	0
275	20240607	154000	3460610490	9200	9200	9200	9200	0
276	20240607	153900	3460610490	9200	9200	9200	9200	0
277	20240607	153800	3460610490	9200	9200	9200	9200	0
278	20240607	153700	3460610490	9200	9200	9200	9200	0
279	20240607	153600	3460610490	9200	9200	9200	9200	0
280	20240607	153500	3460610490	9200	9200	9200	9200	0
281	20240607	153400	3460610490	9200	9200	9200	9200	0
282	20240607	153300	3460610490	9200	9200	9200	9200	0
283	20240607	153200	3460610490	9200	9200	9200	9200	0
284	20240607	153100	3460610490	9200	9200	9200	9200	0
285	20240607	153000	3460610490	9200	9200	9200	9200	6971
286	20240607	152900	3396477290	9240	9240	9240	9240	0
287	20240607	152800	3396477290	9240	9240	9240	9240	0
288	20240607	152700	3396477290	9240	9240	9240	9240	0
289	20240607	152600	3396477290	9240	9240	9240	9240	0
290	20240607	152500	3396477290	9240	9240	9240	9240	0
291	20240607	152400	3396477290	9240	9240	9240	9240	0
292	20240607	152300	3396477290	9240	9240	9240	9240	0
293	20240607	152200	3396477290	9240	9240	9240	9240	0
294	20240607	152100	3396477290	9240	9240	9240	9240	0
295	20240607	152000	3396477290	9240	9240	9240	9240	0
296	20240607	151900	3396477290	9240	9250	9250	9230	880
297	20240607	151800	3388348050	9250	9250	9250	9250	347
298	20240607	151700	3385138300	9260	9260	9260	9250	626
299	20240607	151600	3379344560	9260	9240	9260	9240	1440
300	20240607	151500	3366028280	9240	9250	9250	9240	2608
301	20240607	151400	3341913920	9260	9250	9260	9240	706
302	20240607	151300	3335379820	9240	9250	9250	9240	750
303	20240607	151200	3328442340	9250	9260	9260	9240	2786
304	20240607	151100	3302668140	9260	9250	9260	9240	648
305	20240607	151000	3296672830	9250	9250	9260	9250	1565
306	20240607	150900	3282190850	9250	9250	9270	9250	1011
307	20240607	150800	3272830950	9250	9250	9250	9220	2436
308	20240607	150700	3250304880	9250	9250	9270	9250	1053
309	20240607	150600	3240562930	9250	9230	9250	9230	2491
310	20240607	150500	3217531540	9210	9240	9240	9210	882
311	20240607	150400	3209384860	9240	9240	9240	9180	724
312	20240607	150300	3202709530	9240	9240	9240	9230	901
313	20240607	150200	3194385150	9240	9240	9240	9220	802
314	20240607	150100	3186981100	9240	9200	9240	9200	1297
315	20240607	150000	3175030510	9190	9170	9190	9170	1486
316	20240607	145900	3161391190	9170	9180	9180	9170	2130
317	20240607	145800	3141859080	9180	9190	9190	9180	241
318	20240607	145700	3139646110	9190	9190	9190	9190	5
319	20240607	145600	3139600160	9190	9190	9190	9180	134
320	20240607	145500	3138368720	9190	9200	9200	9190	1275
321	20240607	145400	3126650970	9190	9200	9200	9190	21
322	20240607	145300	3126457880	9200	9190	9200	9190	126
323	20240607	145200	3125299820	9200	9200	9200	9200	192
324	20240607	145100	3123533420	9200	9190	9200	9190	320
325	20240607	145000	3120591420	9190	9170	9190	9170	352
326	20240607	144900	3117356580	9170	9170	9170	9170	0
327	20240607	144800	3117356580	9170	9180	9180	9170	97
328	20240607	144700	3116467080	9170	9170	9200	9160	703
329	20240607	144600	3110023340	9170	9180	9180	9170	2500
330	20240607	144500	3087094800	9180	9170	9180	9170	388
331	20240607	144400	3083533060	9180	9170	9180	9170	302
332	20240607	144300	3080763700	9180	9180	9180	9180	8
333	20240607	144200	3080690260	9170	9180	9180	9170	23
334	20240607	144100	3080479280	9170	9180	9180	9170	717
335	20240607	144000	3073899220	9170	9170	9170	9170	468
336	20240607	143900	3069607660	9170	9180	9180	9160	1807
337	20240607	143800	3053037460	9180	9180	9200	9170	410
338	20240607	143700	3049275670	9180	9190	9190	9180	883
339	20240607	143600	3041168400	9200	9190	9200	9190	31
340	20240607	143500	3040883500	9190	9190	9190	9190	0
341	20240607	143400	3040883500	9190	9190	9190	9190	1
342	20240607	143300	3040874310	9200	9180	9200	9180	30
343	20240607	143200	3040598890	9200	9180	9200	9180	286
344	20240607	143100	3037973330	9180	9190	9190	9180	190
345	20240607	143000	3036228930	9190	9200	9200	9180	162
346	20240607	142900	3034738730	9190	9200	9200	9190	163
347	20240607	142800	3033239760	9200	9200	9200	9200	0
348	20240607	142700	3033239760	9200	9200	9200	9200	144
349	20240607	142600	3031914960	9200	9200	9200	9200	122
350	20240607	142500	3030792560	9190	9200	9200	9190	38
351	20240607	142400	3030443310	9200	9200	9200	9200	144
352	20240607	142300	3029118510	9190	9200	9200	9190	214
353	20240607	142200	3027150230	9200	9200	9200	9200	17
354	20240607	142100	3026993830	9200	9200	9200	9200	348
355	20240607	142000	3023792230	9200	9200	9200	9200	0
356	20240607	141900	3023792230	9200	9200	9200	9180	12
357	20240607	141800	3023682010	9180	9170	9180	9170	290
358	20240607	141700	3021021360	9170	9170	9170	9170	10
359	20240607	141600	3020929660	9160	9160	9170	9150	2781
360	20240607	141500	2995481390	9160	9170	9170	9150	932
361	20240607	141400	2986942110	9170	9180	9180	9170	522
362	20240607	141300	2982155360	9180	9190	9190	9180	404
363	20240607	141200	2978446300	9190	9190	9190	9190	142
364	20240607	141100	2977141320	9190	9190	9190	9190	15
365	20240607	141000	2977003470	9190	9190	9190	9190	13
366	20240607	140900	2976884000	9200	9190	9200	9190	714
367	20240607	140800	2970320900	9180	9190	9190	9180	11
368	20240607	140700	2970219910	9190	9190	9190	9190	1
369	20240607	140600	2970210720	9190	9190	9190	9190	696
370	20240607	140500	2963814480	9190	9190	9190	9190	3
371	20240607	140400	2963786910	9160	9190	9190	9160	207
372	20240607	140300	2961884610	9190	9160	9190	9150	4306
373	20240607	140200	2922466310	9160	9160	9160	9160	614
374	20240607	140100	2916842070	9170	9190	9190	9170	1066
375	20240607	140000	2907066590	9190	9170	9190	9170	664
376	20240607	135900	2900969830	9170	9170	9170	9170	0
377	20240607	135800	2900969830	9170	9170	9170	9170	1124
378	20240607	135700	2890662750	9170	9170	9170	9160	1218
379	20240607	135600	2879496850	9170	9170	9170	9170	315
380	20240607	135500	2876608300	9170	9200	9200	9170	338
381	20240607	135400	2873507340	9200	9180	9200	9170	1855
382	20240607	135300	2856481540	9190	9180	9190	9180	540
383	20240607	135200	2851520340	9180	9180	9180	9180	6
384	20240607	135100	2851465260	9180	9170	9180	9170	235
385	20240607	135000	2849308860	9170	9180	9180	9170	99
386	20240607	134900	2848400540	9180	9190	9200	9180	504
387	20240607	134800	2843773760	9180	9190	9190	9160	1084
388	20240607	134700	2833837400	9190	9190	9190	9170	6690
389	20240607	134600	2772377210	9200	9190	9200	9190	30
390	20240607	134500	2772101400	9190	9200	9200	9190	489
391	20240607	134400	2767605530	9200	9200	9200	9190	918
392	20240607	134300	2759161830	9200	9200	9210	9200	871
393	20240607	134200	2751148620	9210	9210	9210	9210	194
394	20240607	134100	2749361880	9210	9210	9210	9210	1
395	20240607	134000	2749352670	9200	9220	9220	9200	1148
396	20240607	133900	2738788190	9220	9220	9220	9220	1
397	20240607	133800	2738778970	9200	9200	9200	9200	0
398	20240607	133700	2738778970	9200	9200	9210	9200	1227
399	20240607	133600	2727488990	9220	9220	9220	9220	0
400	20240607	133500	2727488990	9220	9220	9220	9220	0
401	20240607	133400	2727488990	9220	9220	9220	9220	345
402	20240607	133300	2724308090	9190	9220	9220	9190	2011
403	20240607	133200	2705817780	9200	9230	9230	9200	16200
404	20240607	133100	2556546250	9240	9250	9250	9240	3243
405	20240607	133000	2526579480	9250	9250	9250	9250	42
406	20240607	132900	2526190980	9250	9250	9250	9250	200
407	20240607	132800	2524340980	9250	9250	9250	9250	145
408	20240607	132700	2522999730	9250	9250	9260	9250	510
409	20240607	132600	2518282120	9250	9250	9250	9250	56
410	20240607	132500	2517764120	9250	9250	9250	9250	144
411	20240607	132400	2516432120	9250	9250	9250	9250	731
412	20240607	132300	2509670370	9250	9250	9250	9250	78
413	20240607	132200	2508948870	9270	9270	9270	9270	194
414	20240607	132100	2507150490	9270	9250	9270	9250	1241
415	20240607	132000	2495671040	9250	9250	9250	9250	3
416	20240607	131900	2495643290	9250	9250	9250	9250	146
417	20240607	131800	2494292790	9250	9250	9250	9250	220
418	20240607	131700	2492257790	9250	9250	9250	9250	30
419	20240607	131600	2491980290	9250	9270	9270	9250	394
420	20240607	131500	2488332840	9260	9260	9260	9260	1
421	20240607	131400	2488323580	9270	9270	9270	9270	1
422	20240607	131300	2488314310	9270	9260	9270	9260	1144
423	20240607	131200	2477714400	9260	9250	9260	9250	1261
424	20240607	131100	2466045200	9240	9240	9240	9240	1000
425	20240607	131000	2456805200	9240	9240	9240	9240	282
426	20240607	130900	2454199520	9230	9240	9240	9230	151
427	20240607	130800	2452804630	9240	9240	9240	9240	0
428	20240607	130700	2452804630	9240	9240	9240	9240	144
429	20240607	130600	2451474070	9240	9250	9250	9240	347
430	20240607	130500	2448264600	9240	9240	9240	9240	274
431	20240607	130400	2445732840	9220	9250	9250	9220	3144
432	20240607	130300	2416718490	9250	9250	9250	9250	154
433	20240607	130200	2415293990	9250	9260	9260	9250	1292
434	20240607	130100	2403341620	9270	9270	9270	9270	345
435	20240607	130000	2400143470	9280	9240	9280	9240	2050
436	20240607	125900	2381167460	9240	9240	9240	9240	583
437	20240607	125800	2375780540	9250	9240	9250	9240	1144
438	20240607	125700	2365208540	9240	9240	9240	9230	710
439	20240607	125600	2358650280	9240	9240	9240	9230	175
440	20240607	125500	2357034020	9240	9240	9240	9230	416
441	20240607	125400	2353190310	9250	9250	9250	9250	4
442	20240607	125300	2353153310	9250	9240	9250	9240	64
443	20240607	125200	2352561940	9240	9230	9240	9230	249
444	20240607	125100	2350261230	9240	9240	9240	9240	0
445	20240607	125000	2350261230	9240	9240	9240	9240	145
446	20240607	124900	2348921430	9240	9230	9240	9230	1165
447	20240607	124800	2338168430	9240	9240	9240	9240	1585
448	20240607	124700	2323523030	9240	9240	9240	9240	150
449	20240607	124600	2322137030	9240	9240	9240	9240	64
450	20240607	124500	2321545670	9240	9240	9240	9240	0
451	20240607	124400	2321545670	9240	9260	9260	9240	1026
452	20240607	124300	2312060810	9260	9260	9260	9250	33
453	20240607	124200	2311755500	9260	9260	9260	9260	112
454	20240607	124100	2310718380	9260	9260	9260	9260	151
455	20240607	124000	2309320120	9250	9250	9250	9250	1
456	20240607	123900	2309310870	9250	9250	9250	9250	64
457	20240607	123800	2308718870	9250	9250	9250	9250	180
458	20240607	123700	2307053870	9240	9250	9250	9240	13
459	20240607	123600	2306933740	9240	9240	9240	9240	1
460	20240607	123500	2306924500	9250	9250	9250	9250	145
461	20240607	123400	2305583250	9250	9250	9250	9250	6
462	20240607	123300	2305527750	9240	9260	9260	9240	119
463	20240607	123200	2304426700	9270	9270	9270	9270	145
464	20240607	123100	2303082550	9270	9270	9270	9260	12
465	20240607	123000	2302971320	9270	9270	9270	9270	11
466	20240607	122900	2302869350	9270	9260	9280	9260	152
467	20240607	122800	2301458900	9260	9260	9260	9260	11
468	20240607	122700	2301357040	9260	9270	9270	9260	2085
469	20240607	122600	2282029550	9270	9240	9270	9240	286
470	20240607	122500	2279382610	9220	9240	9250	9210	1275
471	20240607	122400	2267629440	9240	9230	9240	9210	507
472	20240607	122300	2262952700	9230	9230	9230	9230	101
473	20240607	122200	2262020470	9230	9230	9230	9230	0
474	20240607	122100	2262020470	9230	9230	9230	9230	1
475	20240607	122000	2262011240	9230	9210	9230	9210	154
476	20240607	121900	2260590020	9210	9210	9210	9210	18
477	20240607	121800	2260424240	9210	9220	9220	9210	501
478	20240607	121700	2255810020	9220	9220	9220	9220	148
479	20240607	121600	2254445460	9220	9220	9220	9210	6
480	20240607	121500	2254390150	9230	9240	9240	9230	3
481	20240607	121400	2254362450	9250	9250	9250	9250	145
482	20240607	121300	2253021200	9210	9240	9250	9210	134
483	20240607	121200	2251786940	9250	9250	9250	9250	10
484	20240607	121100	2251694440	9250	9250	9250	9250	144
485	20240607	121000	2250362440	9210	9230	9230	9210	112
486	20240607	120900	2249329600	9230	9230	9230	9230	2
487	20240607	120800	2249311140	9230	9220	9230	9220	152
488	20240607	120700	2247908700	9240	9240	9240	9240	0
489	20240607	120600	2247908700	9240	9240	9240	9240	20
490	20240607	120500	2247723900	9240	9230	9240	9200	1145
491	20240607	120400	2237174170	9240	9240	9240	9240	0
492	20240607	120300	2237174170	9240	9250	9250	9240	253
493	20240607	120200	2234835010	9240	9240	9240	9240	1
494	20240607	120100	2234825770	9240	9240	9240	9240	0
495	20240607	120000	2234825770	9240	9240	9240	9240	144
496	20240607	115900	2233495210	9210	9210	9210	9210	50
497	20240607	115800	2233034710	9200	9200	9200	9200	50
498	20240607	115700	2232574710	9200	9220	9250	9200	1340
499	20240607	115600	2220226980	9220	9230	9230	9220	119
500	20240607	115500	2219128660	9230	9220	9230	9220	2
501	20240607	115400	2219110210	9210	9250	9250	9210	508
502	20240607	115300	2214422710	9230	9230	9230	9230	5
503	20240607	115200	2214376560	9230	9230	9230	9230	33
504	20240607	115100	2214071970	9230	9230	9230	9230	384
505	20240607	115000	2210527650	9230	9230	9230	9230	5
506	20240607	114900	2210481500	9220	9220	9220	9220	6
507	20240607	114800	2210426180	9240	9240	9240	9240	145
508	20240607	114700	2209086380	9250	9250	9250	9250	5
509	20240607	114600	2209040130	9190	9200	9200	9190	500
510	20240607	114500	2204443070	9200	9250	9260	9200	11366
511	20240607	114400	2099712900	9240	9240	9240	9240	1
512	20240607	114300	2099703660	9240	9270	9270	9240	80
513	20240607	114200	2098963540	9270	9240	9270	9240	371
514	20240607	114100	2095531180	9240	9240	9240	9240	191
515	20240607	114000	2093766340	9240	9240	9240	9240	280
516	20240607	113900	2091179140	9230	9280	9280	9230	365
517	20240607	113800	2087797830	9280	9230	9280	9220	2920
518	20240607	113700	2060871210	9220	9250	9250	9220	3300
519	20240607	113600	2030392060	9250	9280	9280	9250	644
520	20240607	113500	2024430740	9250	9260	9290	9250	298
521	20240607	113400	2021673990	9290	9290	9290	9290	7
522	20240607	113300	2021608960	9290	9260	9290	9240	1144
523	20240607	113200	2011024930	9250	9280	9280	9250	5750
524	20240607	113100	1957753420	9290	9300	9300	9290	4091
525	20240607	113000	1919730000	9300	9300	9330	9300	1606
526	20240607	112900	1904788850	9300	9320	9340	9300	849
527	20240607	112800	1896881800	9330	9330	9330	9330	5
528	20240607	112700	1896835150	9340	9340	9340	9340	155
529	20240607	112600	1895387450	9350	9350	9350	9350	0
530	20240607	112500	1895387450	9350	9330	9350	9320	5959
531	20240607	112400	1839814540	9350	9340	9350	9330	544
532	20240607	112300	1834736090	9330	9340	9340	9330	1652
533	20240607	112200	1819307510	9350	9350	9350	9350	21
534	20240607	112100	1819111160	9350	9350	9350	9350	1285
535	20240607	112000	1807096410	9370	9370	9370	9370	1
536	20240607	111900	1807087040	9360	9360	9360	9360	99
537	20240607	111800	1806160400	9360	9360	9360	9360	100
538	20240607	111700	1805224400	9350	9360	9370	9350	1330
539	20240607	111600	1792771500	9360	9360	9360	9360	10
540	20240607	111500	1792677900	9360	9350	9360	9330	456
541	20240607	111400	1788415840	9350	9350	9350	9350	457
542	20240607	111300	1784142890	9350	9350	9350	9330	853
543	20240607	111200	1776179320	9350	9340	9350	9340	201
544	20240607	111100	1774299980	9340	9350	9350	9340	175
545	20240607	111000	1772664260	9360	9360	9360	9350	228
546	20240607	110900	1770530480	9350	9350	9350	9350	15
547	20240607	110800	1770390230	9350	9360	9360	9350	580
548	20240607	110700	1764964120	9350	9350	9350	9350	10
549	20240607	110600	1764870620	9330	9330	9330	9330	0
550	20240607	110500	1764870620	9330	9330	9340	9330	54
551	20240607	110400	1764366700	9330	9340	9360	9330	639
552	20240607	110300	1758399930	9340	9340	9340	9340	73
553	20240607	110200	1757718110	9340	9360	9360	9340	656
554	20240607	110100	1751581070	9360	9330	9360	9330	266
555	20240607	110000	1749091490	9330	9350	9350	9330	4634
556	20240607	105900	1705834860	9380	9380	9390	9350	2938
557	20240607	105800	1678348960	9410	9410	9410	9410	144
558	20240607	105700	1676993920	9380	9360	9380	9360	73
559	20240607	105600	1676309420	9370	9370	9370	9370	0
560	20240607	105500	1676309420	9370	9370	9370	9360	389
561	20240607	105400	1672665280	9360	9360	9360	9360	1111
562	20240607	105300	1662266320	9360	9360	9360	9360	8
563	20240607	105200	1662191440	9370	9370	9370	9370	165
564	20240607	105100	1660645390	9360	9360	9360	9350	977
565	20240607	105000	1651502290	9360	9400	9400	9360	1759
566	20240607	104900	1635020660	9400	9400	9400	9400	145
567	20240607	104800	1633657660	9380	9400	9400	9380	990
568	20240607	104700	1624351860	9400	9380	9400	9380	292
569	20240607	104600	1621608600	9380	9380	9380	9380	121
570	20240607	104500	1620473620	9380	9380	9380	9380	479
571	20240607	104400	1615980600	9380	9400	9400	9380	527
572	20240607	104300	1611035200	9400	9390	9400	9380	447
573	20240607	104200	1606838500	9390	9400	9400	9390	1030
574	20240607	104100	1597156700	9400	9390	9400	9390	21
575	20240607	104000	1596959310	9390	9380	9400	9380	162
576	20240607	103900	1595436860	9380	9380	9380	9380	13
577	20240607	103800	1595314920	9380	9380	9380	9380	47
578	20240607	103700	1594874060	9380	9390	9410	9380	535
579	20240607	103600	1589845320	9400	9400	9400	9390	1125
580	20240607	103500	1579273460	9400	9410	9410	9400	51
581	20240607	103400	1578794040	9400	9400	9400	9390	104
582	20240607	103300	1577816470	9400	9390	9400	9390	221
583	20240607	103200	1575739110	9350	9370	9390	9350	1645
584	20240607	103100	1560317070	9370	9370	9370	9350	1586
585	20240607	103000	1545475780	9380	9380	9380	9380	144
586	20240607	102900	1544125060	9380	9370	9380	9370	613
587	20240607	102800	1538376120	9380	9370	9380	9370	180
588	20240607	102700	1536688080	9360	9370	9370	9360	140
589	20240607	102600	1535377620	9380	9380	9380	9380	0
590	20240607	102500	1535377620	9380	9380	9380	9360	258
591	20240607	102400	1532957640	9350	9360	9360	9350	100
592	20240607	102300	1532022440	9360	9380	9380	9360	178
593	20240607	102200	1530353400	9350	9350	9350	9350	379
594	20240607	102100	1526809750	9350	9380	9380	9350	1701
595	20240607	102000	1510854400	9380	9380	9380	9350	546
596	20240607	101900	1505744650	9360	9410	9410	9360	4020
597	20240607	101800	1468043400	9410	9420	9420	9410	23
598	20240607	101700	1467826750	9420	9390	9420	9390	1614
599	20240607	101600	1452646160	9400	9390	9400	9390	334
600	20240607	101500	1449506660	9390	9400	9410	9390	3827
601	20240607	101400	1413526560	9400	9390	9400	9370	933
602	20240607	101300	1404766170	9380	9380	9380	9380	1154
603	20240607	101200	1393941650	9380	9340	9380	9340	168
604	20240607	101100	1392368580	9340	9350	9380	9340	2426
605	20240607	101000	1369679400	9340	9330	9350	9330	2389
606	20240607	100900	1347346590	9330	9340	9350	9330	1028
607	20240607	100800	1337753810	9340	9340	9350	9340	1645
608	20240607	100700	1322388060	9340	9350	9350	9340	1528
609	20240607	100600	1308103160	9350	9360	9360	9350	795
610	20240607	100500	1300662910	9380	9370	9380	9360	152
611	20240607	100400	1299237290	9370	9370	9370	9370	169
612	20240607	100300	1297653760	9380	9360	9380	9360	712
613	20240607	100200	1290975500	9390	9350	9390	9350	926
614	20240607	100100	1282310630	9350	9420	9420	9350	1148
615	20240607	100000	1271530110	9420	9360	9420	9360	3003
616	20240607	095900	1243351210	9360	9350	9360	9350	291
617	20240607	095800	1240629410	9340	9340	9340	9340	694
618	20240607	095700	1234147450	9340	9370	9370	9340	1004
619	20240607	095600	1224770060	9360	9340	9370	9340	184
620	20240607	095500	1223048460	9340	9350	9350	9340	1123
621	20240607	095400	1212554640	9360	9370	9370	9360	132
622	20240607	095300	1211318100	9370	9370	9370	9370	144
623	20240607	095200	1209968820	9380	9360	9380	9340	5854
624	20240607	095100	1155286720	9370	9360	9380	9340	1698
625	20240607	095000	1139385890	9340	9360	9360	9340	2049
626	20240607	094900	1120227630	9360	9350	9360	9350	607
627	20240607	094800	1114547180	9350	9350	9370	9350	553
628	20240607	094700	1109369510	9370	9360	9370	9350	956
629	20240607	094600	1100420440	9360	9360	9360	9360	1385
630	20240607	094500	1087456840	9360	9350	9360	9350	356
631	20240607	094400	1084124790	9350	9350	9370	9350	664
632	20240607	094300	1077913510	9360	9370	9370	9360	52
633	20240607	094200	1077426690	9380	9380	9380	9380	149
634	20240607	094100	1076029070	9380	9350	9380	9350	8
635	20240607	094000	1075954210	9350	9390	9400	9350	426
636	20240607	093900	1071959690	9400	9390	9400	9380	446
637	20240607	093800	1067773920	9390	9380	9390	9380	391
638	20240607	093700	1064104950	9380	9380	9390	9380	372
639	20240607	093600	1060612250	9380	9360	9390	9360	2632
640	20240607	093500	1035943870	9330	9340	9360	9330	1710
641	20240607	093400	1019978310	9340	9350	9350	9340	1102
642	20240607	093300	1009676020	9350	9380	9380	9350	2162
643	20240607	093200	989441970	9380	9380	9380	9380	594
644	20240607	093100	983870250	9380	9360	9380	9350	974
645	20240607	093000	974735580	9360	9370	9370	9360	1020
646	20240607	092900	965188370	9380	9360	9380	9360	254
647	20240607	092800	962810710	9360	9370	9370	9360	303
648	20240607	092700	959974490	9360	9360	9370	9360	327
649	20240607	092600	956913760	9360	9350	9370	9350	1383
650	20240607	092500	943968620	9360	9320	9360	9310	4307
651	20240607	092400	903772550	9320	9320	9320	9310	1534
652	20240607	092300	889476040	9340	9350	9350	9340	518
653	20240607	092200	884634990	9350	9350	9360	9340	430
654	20240607	092100	880614570	9310	9330	9340	9310	3614
655	20240607	092000	846910590	9340	9350	9350	9340	516
656	20240607	091900	842091080	9350	9380	9380	9320	4602
657	20240607	091800	799090500	9400	9400	9400	9390	869
658	20240607	091700	790927040	9390	9370	9410	9370	5693
659	20240607	091600	737517410	9370	9440	9440	9370	6919
660	20240607	091500	672455260	9450	9470	9470	9450	3051
661	20240607	091400	643603970	9470	9430	9480	9430	5488
662	20240607	091300	591748940	9460	9450	9480	9430	10558
663	20240607	091200	491882810	9440	9370	9460	9360	12100
664	20240607	091100	377888060	9380	9400	9420	9350	2632
665	20240607	091000	353175000	9390	9360	9390	9320	5679
666	20240607	090900	299969910	9350	9280	9350	9260	7341
667	20240607	090800	231482290	9240	9240	9270	9230	1014
668	20240607	090700	222106440	9230	9270	9270	9220	1763
669	20240607	090600	205776990	9250	9300	9310	9250	996
670	20240607	090500	196534350	9300	9290	9300	9280	910
671	20240607	090400	188079300	9280	9260	9300	9260	586
672	20240607	090300	182630770	9260	9220	9260	9180	4532
673	20240607	090200	140829930	9220	9260	9260	9200	3463
674	20240607	090100	108866540	9260	9300	9330	9210	4525
675	20240607	090000	66875030	9320	9290	9320	9290	6553