KissMeData/204620/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	204000	3395159710	4090	4090	4090	4090	8562
3	20240603	203900	3395159710	4090	4090	4090	4090	0
4	20240603	203800	3395159710	4090	4090	4090	4090	0
5	20240603	203700	3395159710	4090	4090	4090	4090	0
6	20240603	203600	3395159710	4090	4090	4090	4090	0
7	20240603	203500	3395159710	4090	4090	4090	4090	0
8	20240603	203400	3395159710	4090	4090	4090	4090	0
9	20240603	203300	3395159710	4090	4090	4090	4090	0
10	20240603	203200	3395159710	4090	4090	4090	4090	0
11	20240603	203100	3395159710	4090	4090	4090	4090	0
12	20240603	203000	3395159710	4090	4090	4090	4090	0
13	20240603	202900	3395159710	4090	4090	4090	4090	0
14	20240603	202800	3395159710	4090	4090	4090	4090	0
15	20240603	202700	3395159710	4090	4090	4090	4090	0
16	20240603	202600	3395159710	4090	4090	4090	4090	0
17	20240603	202500	3395159710	4090	4090	4090	4090	0
18	20240603	202400	3395159710	4090	4090	4090	4090	0
19	20240603	202300	3395159710	4090	4090	4090	4090	0
20	20240603	202200	3395159710	4090	4090	4090	4090	0
21	20240603	202100	3395159710	4090	4090	4090	4090	0
22	20240603	202000	3395159710	4090	4090	4090	4090	0
23	20240603	201900	3395159710	4090	4090	4090	4090	0
24	20240603	201800	3395159710	4090	4090	4090	4090	0
25	20240603	201700	3395159710	4090	4090	4090	4090	0
26	20240603	201600	3395159710	4090	4090	4090	4090	0
27	20240603	201500	3395159710	4090	4090	4090	4090	0
28	20240603	201400	3395159710	4090	4090	4090	4090	0
29	20240603	201300	3395159710	4090	4090	4090	4090	0
30	20240603	201200	3395159710	4090	4090	4090	4090	0
31	20240603	201100	3395159710	4090	4090	4090	4090	0
32	20240603	201000	3395159710	4090	4090	4090	4090	8562
33	20240603	200900	3395159710	4090	4090	4090	4090	0
34	20240603	200800	3395159710	4090	4090	4090	4090	0
35	20240603	200700	3395159710	4090	4090	4090	4090	0
36	20240603	200600	3395159710	4090	4090	4090	4090	0
37	20240603	200500	3395159710	4090	4090	4090	4090	0
38	20240603	200400	3395159710	4090	4090	4090	4090	0
39	20240603	200300	3395159710	4090	4090	4090	4090	0
40	20240603	200200	3395159710	4090	4090	4090	4090	0
41	20240603	200100	3395159710	4090	4090	4090	4090	0
42	20240603	200000	3395159710	4090	4090	4090	4090	0
43	20240603	195900	3395159710	4090	4090	4090	4090	0
44	20240603	195800	3395159710	4090	4090	4090	4090	0
45	20240603	195700	3395159710	4090	4090	4090	4090	0
46	20240603	195600	3395159710	4090	4090	4090	4090	0
47	20240603	195500	3395159710	4090	4090	4090	4090	0
48	20240603	195400	3395159710	4090	4090	4090	4090	0
49	20240603	195300	3395159710	4090	4090	4090	4090	0
50	20240603	195200	3395159710	4090	4090	4090	4090	0
51	20240603	195100	3395159710	4090	4090	4090	4090	0
52	20240603	195000	3395159710	4090	4090	4090	4090	0
53	20240603	194900	3395159710	4090	4090	4090	4090	0
54	20240603	194800	3395159710	4090	4090	4090	4090	0
55	20240603	194700	3395159710	4090	4090	4090	4090	0
56	20240603	194600	3395159710	4090	4090	4090	4090	0
57	20240603	194500	3395159710	4090	4090	4090	4090	0
58	20240603	194400	3395159710	4090	4090	4090	4090	0
59	20240603	194300	3395159710	4090	4090	4090	4090	0
60	20240603	194200	3395159710	4090	4090	4090	4090	0
61	20240603	194100	3395159710	4090	4090	4090	4090	0
62	20240603	194000	3395159710	4090	4090	4090	4090	8562
63	20240603	193900	3395159710	4090	4090	4090	4090	0
64	20240603	193800	3395159710	4090	4090	4090	4090	0
65	20240603	193700	3395159710	4090	4090	4090	4090	0
66	20240603	193600	3395159710	4090	4090	4090	4090	0
67	20240603	193500	3395159710	4090	4090	4090	4090	0
68	20240603	193400	3395159710	4090	4090	4090	4090	0
69	20240603	193300	3395159710	4090	4090	4090	4090	0
70	20240603	193200	3395159710	4090	4090	4090	4090	0
71	20240603	193100	3395159710	4090	4090	4090	4090	0
72	20240603	193000	3395159710	4090	4090	4090	4090	0
73	20240603	192900	3395159710	4090	4090	4090	4090	0
74	20240603	192800	3395159710	4090	4090	4090	4090	0
75	20240603	192700	3395159710	4090	4090	4090	4090	0
76	20240603	192600	3395159710	4090	4090	4090	4090	0
77	20240603	192500	3395159710	4090	4090	4090	4090	0
78	20240603	192400	3395159710	4090	4090	4090	4090	0
79	20240603	192300	3395159710	4090	4090	4090	4090	0
80	20240603	192200	3395159710	4090	4090	4090	4090	0
81	20240603	192100	3395159710	4090	4090	4090	4090	0
82	20240603	192000	3395159710	4090	4090	4090	4090	0
83	20240603	191900	3395159710	4090	4090	4090	4090	0
84	20240603	191800	3395159710	4090	4090	4090	4090	0
85	20240603	191700	3395159710	4090	4090	4090	4090	0
86	20240603	191600	3395159710	4090	4090	4090	4090	0
87	20240603	191500	3395159710	4090	4090	4090	4090	0
88	20240603	191400	3395159710	4090	4090	4090	4090	0
89	20240603	191300	3395159710	4090	4090	4090	4090	0
90	20240603	191200	3395159710	4090	4090	4090	4090	0
91	20240603	191100	3395159710	4090	4090	4090	4090	0
92	20240603	191000	3395159710	4090	4090	4090	4090	8562
93	20240603	190900	3395159710	4090	4090	4090	4090	0
94	20240603	190800	3395159710	4090	4090	4090	4090	0
95	20240603	190700	3395159710	4090	4090	4090	4090	0
96	20240603	190600	3395159710	4090	4090	4090	4090	0
97	20240603	190500	3395159710	4090	4090	4090	4090	0
98	20240603	190400	3395159710	4090	4090	4090	4090	0
99	20240603	190300	3395159710	4090	4090	4090	4090	0
100	20240603	190200	3395159710	4090	4090	4090	4090	0
101	20240603	190100	3395159710	4090	4090	4090	4090	0
102	20240603	190000	3395159710	4090	4090	4090	4090	0
103	20240603	185900	3395159710	4090	4090	4090	4090	0
104	20240603	185800	3395159710	4090	4090	4090	4090	0
105	20240603	185700	3395159710	4090	4090	4090	4090	0
106	20240603	185600	3395159710	4090	4090	4090	4090	0
107	20240603	185500	3395159710	4090	4090	4090	4090	0
108	20240603	185400	3395159710	4090	4090	4090	4090	0
109	20240603	185300	3395159710	4090	4090	4090	4090	0
110	20240603	185200	3395159710	4090	4090	4090	4090	0
111	20240603	185100	3395159710	4090	4090	4090	4090	0
112	20240603	185000	3395159710	4090	4090	4090	4090	0
113	20240603	184900	3395159710	4090	4090	4090	4090	0
114	20240603	184800	3395159710	4090	4090	4090	4090	0
115	20240603	184700	3395159710	4090	4090	4090	4090	0
116	20240603	184600	3395159710	4090	4090	4090	4090	0
117	20240603	184500	3395159710	4090	4090	4090	4090	0
118	20240603	184400	3395159710	4090	4090	4090	4090	0
119	20240603	184300	3395159710	4090	4090	4090	4090	0
120	20240603	184200	3395159710	4090	4090	4090	4090	0
121	20240603	184100	3395159710	4090	4090	4090	4090	0
122	20240603	184000	3395159710	4090	4090	4090	4090	8562
123	20240603	183900	3395159710	4090	4090	4090	4090	0
124	20240603	183800	3395159710	4090	4090	4090	4090	0
125	20240603	183700	3395159710	4090	4090	4090	4090	0
126	20240603	183600	3395159710	4090	4090	4090	4090	0
127	20240603	183500	3395159710	4090	4090	4090	4090	0
128	20240603	183400	3395159710	4090	4090	4090	4090	0
129	20240603	183300	3395159710	4090	4090	4090	4090	0
130	20240603	183200	3395159710	4090	4090	4090	4090	0
131	20240603	183100	3395159710	4090	4090	4090	4090	0
132	20240603	183000	3395159710	4090	4090	4090	4090	0
133	20240603	182900	3395159710	4090	4090	4090	4090	0
134	20240603	182800	3395159710	4090	4090	4090	4090	0
135	20240603	182700	3395159710	4090	4090	4090	4090	0
136	20240603	182600	3395159710	4090	4090	4090	4090	0
137	20240603	182500	3395159710	4090	4090	4090	4090	0
138	20240603	182400	3395159710	4090	4090	4090	4090	0
139	20240603	182300	3395159710	4090	4090	4090	4090	0
140	20240603	182200	3395159710	4090	4090	4090	4090	0
141	20240603	182100	3395159710	4090	4090	4090	4090	0
142	20240603	182000	3395159710	4090	4090	4090	4090	0
143	20240603	181900	3395159710	4090	4090	4090	4090	0
144	20240603	181800	3395159710	4090	4090	4090	4090	0
145	20240603	181700	3395159710	4090	4090	4090	4090	0
146	20240603	181600	3395159710	4090	4090	4090	4090	0
147	20240603	181500	3395159710	4090	4090	4090	4090	0
148	20240603	181400	3395159710	4090	4090	4090	4090	0
149	20240603	181300	3395159710	4090	4090	4090	4090	0
150	20240603	181200	3395159710	4090	4090	4090	4090	0
151	20240603	181100	3395159710	4090	4090	4090	4090	0
152	20240603	181000	3395159710	4090	4090	4090	4090	8562
153	20240603	180900	3395159710	4090	4090	4090	4090	0
154	20240603	180800	3395159710	4090	4090	4090	4090	0
155	20240603	180700	3395159710	4090	4090	4090	4090	0
156	20240603	180600	3395159710	4090	4090	4090	4090	0
157	20240603	180500	3395159710	4090	4090	4090	4090	0
158	20240603	180400	3395159710	4090	4090	4090	4090	0
159	20240603	180300	3395159710	4090	4090	4090	4090	0
160	20240603	180200	3395159710	4090	4090	4090	4090	0
161	20240603	180100	3395159710	4090	4090	4090	4090	0
162	20240603	180000	3395159710	4090	4090	4090	4090	0
163	20240603	175900	3395159710	4090	4090	4090	4090	0
164	20240603	175800	3395159710	4090	4090	4090	4090	0
165	20240603	175700	3395159710	4090	4090	4090	4090	0
166	20240603	175600	3395159710	4090	4090	4090	4090	0
167	20240603	175500	3395159710	4090	4090	4090	4090	0
168	20240603	175400	3395159710	4090	4090	4090	4090	0
169	20240603	175300	3395159710	4090	4090	4090	4090	0
170	20240603	175200	3395159710	4090	4090	4090	4090	0
171	20240603	175100	3395159710	4090	4090	4090	4090	0
172	20240603	175000	3395159710	4090	4090	4090	4090	0
173	20240603	174900	3395159710	4090	4090	4090	4090	0
174	20240603	174800	3395159710	4090	4090	4090	4090	0
175	20240603	174700	3395159710	4090	4090	4090	4090	0
176	20240603	174600	3395159710	4090	4090	4090	4090	0
177	20240603	174500	3395159710	4090	4090	4090	4090	0
178	20240603	174400	3395159710	4090	4090	4090	4090	0
179	20240603	174300	3395159710	4090	4090	4090	4090	0
180	20240603	174200	3395159710	4090	4090	4090	4090	0
181	20240603	174100	3395159710	4090	4090	4090	4090	0
182	20240603	174000	3395159710	4090	4090	4090	4090	8562
183	20240603	173900	3395159710	4090	4090	4090	4090	0
184	20240603	173800	3395159710	4090	4090	4090	4090	0
185	20240603	173700	3395159710	4090	4090	4090	4090	0
186	20240603	173600	3395159710	4090	4090	4090	4090	0
187	20240603	173500	3395159710	4090	4090	4090	4090	0
188	20240603	173400	3395159710	4090	4090	4090	4090	0
189	20240603	173300	3395159710	4090	4090	4090	4090	0
190	20240603	173200	3395159710	4090	4090	4090	4090	0
191	20240603	173100	3395159710	4090	4090	4090	4090	0
192	20240603	173000	3395159710	4090	4090	4090	4090	0
193	20240603	172900	3395159710	4090	4090	4090	4090	0
194	20240603	172800	3395159710	4090	4090	4090	4090	0
195	20240603	172700	3395159710	4090	4090	4090	4090	0
196	20240603	172600	3395159710	4090	4090	4090	4090	0
197	20240603	172500	3395159710	4090	4090	4090	4090	0
198	20240603	172400	3395159710	4090	4090	4090	4090	0
199	20240603	172300	3395159710	4090	4090	4090	4090	0
200	20240603	172200	3395159710	4090	4090	4090	4090	0
201	20240603	172100	3395159710	4090	4090	4090	4090	0
202	20240603	172000	3395159710	4090	4090	4090	4090	0
203	20240603	171900	3395159710	4090	4090	4090	4090	0
204	20240603	171800	3395159710	4090	4090	4090	4090	0
205	20240603	171700	3395159710	4090	4090	4090	4090	0
206	20240603	171600	3395159710	4090	4090	4090	4090	0
207	20240603	171500	3395159710	4090	4090	4090	4090	0
208	20240603	171400	3395159710	4090	4090	4090	4090	0
209	20240603	171300	3395159710	4090	4090	4090	4090	0
210	20240603	171200	3395159710	4090	4090	4090	4090	0
211	20240603	171100	3395159710	4090	4090	4090	4090	0
212	20240603	171000	3395159710	4090	4090	4090	4090	8562
213	20240603	170900	3395159710	4090	4090	4090	4090	0
214	20240603	170800	3395159710	4090	4090	4090	4090	0
215	20240603	170700	3395159710	4090	4090	4090	4090	0
216	20240603	170600	3395159710	4090	4090	4090	4090	0
217	20240603	170500	3395159710	4090	4090	4090	4090	0
218	20240603	170400	3395159710	4090	4090	4090	4090	0
219	20240603	170300	3395159710	4090	4090	4090	4090	0
220	20240603	170200	3395159710	4090	4090	4090	4090	0
221	20240603	170100	3395159710	4090	4090	4090	4090	0
222	20240603	170000	3395159710	4090	4090	4090	4090	0
223	20240603	165900	3395159710	4090	4090	4090	4090	0
224	20240603	165800	3395159710	4090	4090	4090	4090	0
225	20240603	165700	3395159710	4090	4090	4090	4090	0
226	20240603	165600	3395159710	4090	4090	4090	4090	0
227	20240603	165500	3395159710	4090	4090	4090	4090	0
228	20240603	165400	3395159710	4090	4090	4090	4090	0
229	20240603	165300	3395159710	4090	4090	4090	4090	0
230	20240603	165200	3395159710	4090	4090	4090	4090	0
231	20240603	165100	3395159710	4090	4090	4090	4090	0
232	20240603	165000	3395159710	4090	4090	4090	4090	0
233	20240603	164900	3395159710	4090	4090	4090	4090	0
234	20240603	164800	3395159710	4090	4090	4090	4090	0
235	20240603	164700	3395159710	4090	4090	4090	4090	0
236	20240603	164600	3395159710	4090	4090	4090	4090	0
237	20240603	164500	3395159710	4090	4090	4090	4090	0
238	20240603	164400	3395159710	4090	4090	4090	4090	0
239	20240603	164300	3395159710	4090	4090	4090	4090	0
240	20240603	164200	3395159710	4090	4090	4090	4090	0
241	20240603	164100	3395159710	4090	4090	4090	4090	0
242	20240603	164000	3395159710	4090	4090	4090	4090	8562
243	20240603	163900	3395159710	4090	4090	4090	4090	0
244	20240603	163800	3395159710	4090	4090	4090	4090	0
245	20240603	163700	3395159710	4090	4090	4090	4090	0
246	20240603	163600	3395159710	4090	4090	4090	4090	0
247	20240603	163500	3395159710	4090	4090	4090	4090	0
248	20240603	163400	3395159710	4090	4090	4090	4090	0
249	20240603	163300	3395159710	4090	4090	4090	4090	0
250	20240603	163200	3395159710	4090	4090	4090	4090	0
251	20240603	163100	3395159710	4090	4090	4090	4090	0
252	20240603	163000	3395159710	4090	4090	4090	4090	0
253	20240603	162900	3395159710	4090	4090	4090	4090	0
254	20240603	162800	3395159710	4090	4090	4090	4090	0
255	20240603	162700	3395159710	4090	4090	4090	4090	0
256	20240603	162600	3395159710	4090	4090	4090	4090	0
257	20240603	162500	3395159710	4090	4090	4090	4090	0
258	20240603	162400	3395159710	4090	4090	4090	4090	0
259	20240603	162300	3395159710	4090	4090	4090	4090	0
260	20240603	162200	3395159710	4090	4090	4090	4090	0
261	20240603	162100	3395159710	4090	4090	4090	4090	0
262	20240603	162000	3395159710	4090	4090	4090	4090	0
263	20240603	161900	3395159710	4090	4090	4090	4090	0
264	20240603	161800	3395159710	4090	4090	4090	4090	0
265	20240603	161700	3395159710	4090	4090	4090	4090	0
266	20240603	161600	3395159710	4090	4090	4090	4090	0
267	20240603	161500	3395159710	4090	4090	4090	4090	0
268	20240603	161400	3395159710	4090	4090	4090	4090	0
269	20240603	161300	3395159710	4090	4090	4090	4090	0
270	20240603	161200	3395159710	4090	4090	4090	4090	0
271	20240603	161100	3395159710	4090	4090	4090	4090	0
272	20240603	161000	3395159710	4090	4090	4090	4090	8562
273	20240603	160900	3395159710	4090	4090	4090	4090	0
274	20240603	160800	3395159710	4090	4090	4090	4090	0
275	20240603	160700	3395159710	4090	4090	4090	4090	0
276	20240603	160600	3395159710	4090	4090	4090	4090	0
277	20240603	160500	3395159710	4090	4090	4090	4090	0
278	20240603	160400	3395159710	4090	4090	4090	4090	0
279	20240603	160300	3395159710	4090	4090	4090	4090	0
280	20240603	160200	3395159710	4090	4090	4090	4090	0
281	20240603	160100	3395159710	4090	4090	4090	4090	0
282	20240603	160000	3395159710	4090	4090	4090	4090	0
283	20240603	155900	3395159710	4090	4090	4090	4090	0
284	20240603	155800	3395159710	4090	4090	4090	4090	0
285	20240603	155700	3395159710	4090	4090	4090	4090	0
286	20240603	155600	3395159710	4090	4090	4090	4090	0
287	20240603	155500	3395159710	4090	4090	4090	4090	0
288	20240603	155400	3395159710	4090	4090	4090	4090	0
289	20240603	155300	3395159710	4090	4090	4090	4090	0
290	20240603	155200	3395159710	4090	4090	4090	4090	0
291	20240603	155100	3395159710	4090	4090	4090	4090	0
292	20240603	155000	3395159710	4090	4090	4090	4090	0
293	20240603	154900	3395159710	4090	4090	4090	4090	0
294	20240603	154800	3395159710	4090	4090	4090	4090	0
295	20240603	154700	3395159710	4090	4090	4090	4090	0
296	20240603	154600	3395159710	4090	4090	4090	4090	0
297	20240603	154500	3395159710	4090	4090	4090	4090	0
298	20240603	154400	3395159710	4090	4090	4090	4090	0
299	20240603	154300	3395159710	4090	4090	4090	4090	0
300	20240603	154200	3395159710	4090	4090	4090	4090	0
301	20240603	154100	3395159710	4090	4090	4090	4090	0
302	20240603	154000	3395159710	4090	4090	4090	4090	8562
303	20240603	153900	3395159710	4090	4090	4090	4090	0
304	20240603	153800	3395159710	4090	4090	4090	4090	0
305	20240603	153700	3395159710	4090	4090	4090	4090	0
306	20240603	153600	3395159710	4090	4090	4090	4090	0
307	20240603	153500	3395159710	4090	4090	4090	4090	0
308	20240603	153400	3395159710	4090	4090	4090	4090	0
309	20240603	153300	3395159710	4090	4090	4090	4090	0
310	20240603	153200	3395159710	4090	4090	4090	4090	0
311	20240603	153100	3395159710	4090	4090	4090	4090	0
312	20240603	153000	3395159710	4090	4090	4090	4090	8562
313	20240603	152900	3360141130	4090	4090	4090	4090	0
314	20240603	152800	3360141130	4090	4090	4090	4090	0
315	20240603	152700	3360141130	4090	4090	4090	4090	0
316	20240603	152600	3360141130	4090	4090	4090	4090	0
317	20240603	152500	3360141130	4090	4090	4090	4090	0
318	20240603	152400	3360141130	4090	4090	4090	4090	0
319	20240603	152300	3360141130	4090	4090	4090	4090	0
320	20240603	152200	3360141130	4090	4090	4090	4090	0
321	20240603	152100	3360141130	4090	4090	4090	4090	0
322	20240603	152000	3360141130	4090	4090	4090	4090	0
323	20240603	151900	3360141130	4090	4090	4090	4080	4798
324	20240603	151800	3340552985	4090	4090	4095	4090	357
325	20240603	151700	3339092810	4095	4090	4095	4090	2873
326	20240603	151600	3327329695	4090	4090	4095	4090	2931
327	20240603	151500	3315341855	4095	4095	4095	4090	5811
328	20240603	151400	3291548085	4090	4090	4095	4090	581
329	20240603	151300	3289171105	4090	4090	4090	4090	402
330	20240603	151200	3287526925	4090	4095	4095	4085	505
331	20240603	151100	3285461840	4090	4090	4090	4085	1641
332	20240603	151000	3278750765	4095	4095	4095	4090	741
333	20240603	150900	3275719400	4090	4090	4095	4090	574
334	20240603	150800	3273371650	4090	4090	4090	4085	258
335	20240603	150700	3272316930	4095	4085	4095	4085	8449
336	20240603	150600	3237722620	4085	4085	4085	4085	151
337	20240603	150500	3237105785	4090	4090	4090	4085	635
338	20240603	150400	3234511770	4090	4090	4090	4085	386
339	20240603	150300	3232933645	4090	4085	4090	4085	2082
340	20240603	150200	3224419640	4085	4085	4085	4085	951
341	20240603	150100	3220534805	4085	4090	4090	4085	3095
342	20240603	150000	3207877985	4095	4095	4095	4095	14
343	20240603	145900	3207820655	4095	4095	4095	4090	520
344	20240603	145800	3205692290	4095	4090	4095	4090	3072
345	20240603	145700	3193127760	4090	4095	4095	4090	130
346	20240603	145600	3192596050	4090	4090	4090	4090	378
347	20240603	145500	3191050030	4090	4090	4090	4090	21
348	20240603	145400	3190964140	4085	4095	4095	4085	612
349	20240603	145300	3188460085	4090	4090	4090	4090	3464
350	20240603	145200	3174292325	4090	4090	4090	4090	956
351	20240603	145100	3170382285	4090	4090	4090	4090	3711
352	20240603	145000	3155204295	4090	4095	4095	4090	1991
353	20240603	144900	3147060070	4095	4090	4095	4090	1921
354	20240603	144800	3139202600	4090	4080	4090	4080	10345
355	20240603	144700	3096941290	4080	4075	4080	4075	1101
356	20240603	144600	3092449710	4080	4075	4080	4075	49
357	20240603	144500	3092249985	4080	4080	4080	4080	100
358	20240603	144400	3091841985	4075	4075	4075	4075	188
359	20240603	144300	3091075885	4075	4075	4080	4075	409
360	20240603	144200	3089408710	4075	4080	4080	4075	461
361	20240603	144100	3087529620	4075	4075	4075	4075	183
362	20240603	144000	3086783895	4075	4075	4075	4075	0
363	20240603	143900	3086783895	4075	4075	4075	4075	528
364	20240603	143800	3084632295	4075	4075	4080	4075	1212
365	20240603	143700	3079692890	4080	4080	4080	4080	578
366	20240603	143600	3077334650	4080	4075	4080	4075	7552
367	20240603	143500	3046560140	4070	4075	4075	4070	4853
368	20240603	143400	3026801915	4075	4075	4075	4075	211
369	20240603	143300	3025942090	4070	4070	4070	4070	33
370	20240603	143200	3025807780	4070	4070	4070	4070	428
371	20240603	143100	3024065820	4075	4070	4075	4070	1982
372	20240603	143000	3015989415	4070	4070	4070	4070	0
373	20240603	142900	3015989415	4070	4075	4075	4070	10919
374	20240603	142800	2971494990	4070	4070	4070	4070	378
375	20240603	142700	2969956530	4075	4070	4075	4070	318
376	20240603	142600	2968661180	4070	4070	4070	4070	633
377	20240603	142500	2966084870	4075	4075	4075	4075	0
378	20240603	142400	2966084870	4075	4070	4075	4070	125
379	20240603	142300	2965575995	4075	4075	4075	4075	101
380	20240603	142200	2965164420	4075	4070	4075	4070	209
381	20240603	142100	2964313305	4070	4070	4075	4070	2589
382	20240603	142000	2953763655	4075	4070	4075	4070	3302
383	20240603	141900	2940324010	4075	4075	4075	4075	3
384	20240603	141800	2940311785	4070	4070	4070	4070	103
385	20240603	141700	2939892575	4075	4075	4075	4075	484
386	20240603	141600	2937920275	4075	4070	4075	4070	145
387	20240603	141500	2937329540	4070	4075	4075	4070	2315
388	20240603	141400	2927896415	4075	4075	4075	4075	30
389	20240603	141300	2927774165	4075	4075	4080	4075	745
390	20240603	141200	2924736605	4075	4075	4075	4075	154
391	20240603	141100	2924109055	4080	4080	4080	4080	210
392	20240603	141000	2923252255	4080	4080	4080	4080	130
393	20240603	140900	2922721855	4080	4075	4080	4075	3059
394	20240603	140800	2910242665	4075	4080	4080	4075	24
395	20240603	140700	2910144815	4080	4075	4080	4075	53
396	20240603	140600	2909928740	4075	4075	4075	4075	103
397	20240603	140500	2909509015	4080	4080	4080	4080	100
398	20240603	140400	2909101015	4080	4080	4080	4080	100
399	20240603	140300	2908693015	4080	4080	4080	4075	3249
400	20240603	140200	2895437670	4080	4075	4080	4075	6307
401	20240603	140100	2869729535	4075	4070	4075	4070	177
402	20240603	140000	2869008900	4070	4070	4075	4070	356
403	20240603	135900	2867558980	4075	4075	4075	4075	100
404	20240603	135800	2867151480	4070	4070	4070	4070	142
405	20240603	135700	2866573540	4070	4070	4070	4070	266
406	20240603	135600	2865490920	4070	4070	4070	4070	557
407	20240603	135500	2863223930	4070	4065	4070	4065	129
408	20240603	135400	2862699040	4065	4065	4065	4065	350
409	20240603	135300	2861276290	4070	4070	4070	4065	842
410	20240603	135200	2857853040	4070	4070	4070	4070	2478
411	20240603	135100	2847767580	4065	4065	4065	4065	750
412	20240603	135000	2844718830	4065	4065	4065	4065	29
413	20240603	134900	2844600945	4070	4065	4070	4065	638
414	20240603	134800	2842007025	4065	4065	4070	4065	155
415	20240603	134700	2841376915	4070	4070	4070	4070	101
416	20240603	134600	2840965845	4065	4065	4065	4065	39
417	20240603	134500	2840807310	4065	4070	4070	4065	239
418	20240603	134400	2839835080	4075	4070	4075	4070	102
419	20240603	134300	2839419435	4070	4070	4075	4070	192
420	20240603	134200	2838637745	4075	4075	4075	4075	0
421	20240603	134100	2838637745	4075	4070	4075	4070	561
422	20240603	134000	2836353970	4065	4070	4070	4065	130
423	20240603	133900	2835825510	4070	4065	4070	4065	2892
424	20240603	133800	2824055340	4065	4070	4070	4065	950
425	20240603	133700	2820189925	4075	4070	4075	4070	238
426	20240603	133600	2819220715	4070	4070	4070	4070	28
427	20240603	133500	2819106755	4070	4070	4075	4070	4690
428	20240603	133400	2800018450	4075	4070	4075	4065	2075
429	20240603	133300	2791572840	4070	4075	4075	4070	194
430	20240603	133200	2790782760	4075	4075	4075	4075	592
431	20240603	133100	2788370360	4075	4070	4075	4070	179
432	20240603	133000	2787641435	4075	4070	4075	4070	927
433	20240603	132900	2783868045	4070	4075	4075	4070	4560
434	20240603	132800	2765295555	4075	4075	4080	4075	232
435	20240603	132700	2764349905	4080	4080	4080	4080	176
436	20240603	132600	2763631825	4080	4080	4080	4080	101
437	20240603	132500	2763219745	4080	4075	4080	4075	891
438	20240603	132400	2759585290	4075	4075	4075	4075	221
439	20240603	132300	2758684715	4075	4075	4075	4070	627
440	20240603	132200	2756129730	4075	4070	4080	4070	258
441	20240603	132100	2755078870	4080	4080	4080	4080	260
442	20240603	132000	2754018070	4080	4075	4080	4075	140
443	20240603	131900	2753447540	4075	4070	4075	4070	200
444	20240603	131800	2752633040	4070	4070	4070	4070	78
445	20240603	131700	2752315580	4075	4075	4075	4075	0
446	20240603	131600	2752315580	4075	4075	4080	4070	1815
447	20240603	131500	2744922475	4075	4080	4080	4070	361
448	20240603	131400	2743451685	4080	4075	4080	4075	135
449	20240603	131300	2742901385	4080	4070	4080	4070	118
450	20240603	131200	2742421055	4075	4075	4075	4070	5885
451	20240603	131100	2718439685	4075	4070	4075	4070	1102
452	20240603	131000	2713949535	4070	4075	4075	4070	628
453	20240603	130900	2711391075	4075	4075	4075	4075	100
454	20240603	130800	2710983575	4075	4065	4075	4065	28
455	20240603	130700	2710869685	4065	4065	4075	4065	165
456	20240603	130600	2710198690	4065	4075	4075	4065	678
457	20240603	130500	2707442120	4075	4075	4075	4075	202
458	20240603	130400	2706618970	4065	4070	4070	4065	2338
459	20240603	130300	2697103950	4070	4080	4080	4070	320
460	20240603	130200	2695800850	4065	4065	4065	4065	28
461	20240603	130100	2695687030	4065	4080	4080	4065	1033
462	20240603	130000	2691482510	4080	4070	4080	4070	4443
463	20240603	125900	2673377670	4070	4065	4070	4065	81
464	20240603	125800	2673048180	4060	4075	4075	4060	281
465	20240603	125700	2671905850	4070	4060	4070	4060	14916
466	20240603	125600	2611261625	4065	4060	4065	4060	1678
467	20240603	125500	2604441195	4060	4060	4060	4060	88
468	20240603	125400	2604083915	4060	4060	4060	4060	483
469	20240603	125300	2602122935	4055	4055	4055	4055	142
470	20240603	125200	2601547125	4055	4055	4055	4055	1300
471	20240603	125100	2596275625	4060	4060	4060	4055	437
472	20240603	125000	2594502585	4055	4060	4060	4055	200
473	20240603	124900	2593691085	4060	4060	4060	4060	100
474	20240603	124800	2593285085	4060	4060	4060	4060	120
475	20240603	124700	2592797885	4060	4065	4065	4060	462
476	20240603	124600	2590921645	4065	4065	4065	4065	9
477	20240603	124500	2590885060	4060	4060	4060	4060	28
478	20240603	124400	2590771380	4060	4065	4065	4060	232
479	20240603	124300	2589829440	4070	4065	4070	4065	133
480	20240603	124200	2589288295	4070	4060	4070	4060	2
481	20240603	124100	2589280165	4060	4065	4065	4060	1378
482	20240603	124000	2583685345	4065	4065	4065	4065	663
483	20240603	123900	2580990250	4065	4065	4065	4065	3759
484	20240603	123800	2565709915	4065	4065	4070	4065	1142
485	20240603	123700	2561067670	4065	4065	4065	4065	1
486	20240603	123600	2561063605	4065	4060	4065	4060	102
487	20240603	123500	2560649440	4060	4060	4060	4055	4000
488	20240603	123400	2544410080	4060	4055	4060	4055	110
489	20240603	123300	2543963980	4055	4055	4060	4055	1188
490	20240603	123200	2539146630	4060	4060	4060	4055	718
491	20240603	123100	2536232050	4060	4055	4060	4055	2
492	20240603	123000	2536223935	4060	4060	4060	4050	6
493	20240603	122900	2536199605	4060	4050	4060	4050	192
494	20240603	122800	2535421485	4060	4055	4060	4050	3816
495	20240603	122700	2519957660	4060	4055	4060	4055	350
496	20240603	122600	2518537660	4055	4060	4060	4055	310
497	20240603	122500	2517280510	4060	4060	4060	4060	150
498	20240603	122400	2516671510	4060	4060	4060	4060	532
499	20240603	122300	2514511590	4055	4055	4060	4055	804
500	20240603	122200	2511251310	4060	4060	4060	4060	161
501	20240603	122100	2510597650	4060	4060	4060	4060	178
502	20240603	122000	2509874970	4060	4060	4065	4060	181
503	20240603	121900	2509140085	4060	4060	4060	4060	162
504	20240603	121800	2508482365	4060	4060	4060	4055	198
505	20240603	121700	2507678810	4060	4065	4065	4060	128
506	20240603	121600	2507158990	4065	4065	4065	4065	0
507	20240603	121500	2507158990	4065	4065	4065	4065	1
508	20240603	121400	2507154925	4060	4065	4065	4060	2612
509	20240603	121300	2496542645	4060	4060	4065	4060	46
510	20240603	121200	2496355880	4060	4055	4065	4055	1257
511	20240603	121100	2491247180	4060	4060	4060	4060	497
512	20240603	121000	2489229360	4055	4055	4055	4055	933
513	20240603	120900	2485446045	4055	4055	4055	4055	690
514	20240603	120800	2482648095	4055	4055	4055	4055	42
515	20240603	120700	2482477785	4060	4060	4060	4060	109
516	20240603	120600	2482035245	4060	4060	4060	4060	674
517	20240603	120500	2479298805	4065	4065	4065	4065	0
518	20240603	120400	2479298805	4065	4060	4065	4060	128
519	20240603	120300	2478778625	4060	4060	4060	4060	203
520	20240603	120200	2477954445	4070	4070	4070	4070	52
521	20240603	120100	2477742805	4070	4065	4070	4065	1000
522	20240603	120000	2473673195	4065	4060	4065	4055	554
523	20240603	115900	2471423955	4060	4060	4060	4060	1004
524	20240603	115800	2467347715	4060	4050	4060	4050	469
525	20240603	115700	2465446100	4050	4055	4055	4050	200
526	20240603	115600	2464635600	4050	4050	4050	4050	28
527	20240603	115500	2464522200	4050	4050	4050	4050	1962
528	20240603	115400	2456576100	4050	4050	4050	4050	707
529	20240603	115300	2453712750	4050	4050	4055	4050	123
530	20240603	115200	2453214095	4050	4050	4050	4050	626
531	20240603	115100	2450678795	4045	4050	4050	4045	102
532	20240603	115000	2450266195	4050	4060	4060	4050	480
533	20240603	114900	2448321015	4060	4060	4060	4060	161
534	20240603	114800	2447667355	4060	4045	4060	4045	235
535	20240603	114700	2446715015	4045	4050	4060	4045	5306
536	20240603	114600	2425237160	4050	4050	4055	4050	1143
537	20240603	114500	2420607510	4050	4050	4050	4050	110
538	20240603	114400	2420162010	4050	4050	4050	4050	357
539	20240603	114300	2418716160	4050	4055	4055	4050	2391
540	20240603	114200	2409029495	4060	4060	4065	4060	3102
541	20240603	114100	2396420895	4060	4060	4060	4060	99
542	20240603	114000	2396018955	4060	4055	4060	4055	645
543	20240603	113900	2393400430	4055	4050	4055	4050	261
544	20240603	113800	2392342325	4050	4050	4050	4050	187
545	20240603	113700	2391584975	4050	4050	4050	4050	1827
546	20240603	113600	2384185625	4055	4055	4055	4055	160
547	20240603	113500	2383536825	4060	4060	4060	4060	102
548	20240603	113400	2383122705	4055	4055	4055	4055	285
549	20240603	113300	2381967030	4055	4055	4055	4055	142
550	20240603	113200	2381391220	4055	4055	4055	4055	201
551	20240603	113100	2380576165	4055	4050	4055	4050	2520
552	20240603	113000	2370368665	4045	4050	4050	4045	103
553	20240603	112900	2369952015	4050	4050	4050	4050	318
554	20240603	112800	2368664115	4050	4050	4050	4050	501
555	20240603	112700	2366635065	4045	4050	4050	4045	163
556	20240603	112600	2365975415	4055	4055	4055	4050	1520
557	20240603	112500	2359811820	4050	4045	4050	4045	667
558	20240603	112400	2357111520	4050	4050	4050	4045	7941
559	20240603	112300	2324955715	4050	4050	4055	4050	1070
560	20240603	112200	2320621965	4055	4055	4060	4050	7558
561	20240603	112100	2289976505	4060	4065	4065	4060	499
562	20240603	112000	2287949070	4065	4065	4065	4065	247
563	20240603	111900	2286945015	4065	4055	4065	4055	152
564	20240603	111800	2286328135	4055	4065	4065	4055	949
565	20240603	111700	2282471450	4070	4065	4070	4065	200
566	20240603	111600	2281657950	4065	4070	4070	4065	225
567	20240603	111500	2280743315	4070	4055	4070	4055	1111
568	20240603	111400	2276225950	4060	4060	4060	4060	200
569	20240603	111300	2275413950	4055	4055	4055	4055	299
570	20240603	111200	2274201505	4055	4060	4060	4055	878
571	20240603	111100	2270640580	4060	4060	4060	4060	2402
572	20240603	111000	2260888460	4060	4065	4065	4060	230
573	20240603	110900	2259954150	4060	4065	4065	4060	95
574	20240603	110800	2259568105	4065	4060	4065	4060	2014
575	20240603	110700	2251381265	4060	4065	4065	4060	1221
576	20240603	110600	2246422770	4065	4060	4065	4060	1305
577	20240603	110500	2241121195	4060	4060	4060	4060	73
578	20240603	110400	2240824815	4060	4065	4065	4060	139
579	20240603	110300	2240260425	4065	4060	4065	4060	1134
580	20240603	110200	2235655885	4065	4065	4065	4065	20
581	20240603	110100	2235574585	4060	4065	4065	4060	2375
582	20240603	110000	2225931950	4065	4065	4070	4065	2945
583	20240603	105900	2213960125	4070	4065	4070	4065	1116
584	20240603	105800	2209423005	4065	4060	4070	4060	3225
585	20240603	105700	2196324120	4065	4065	4065	4065	1039
586	20240603	105600	2192100585	4060	4060	4060	4060	275
587	20240603	105500	2190984085	4060	4065	4065	4055	3041
588	20240603	105400	2178637180	4065	4060	4065	4060	792
589	20240603	105300	2175419160	4060	4065	4070	4060	1640
590	20240603	105200	2168752665	4065	4070	4070	4065	4040
591	20240603	105100	2152329505	4070	4070	4070	4065	2550
592	20240603	105000	2141962160	4065	4070	4070	4065	295
593	20240603	104900	2140761710	4065	4065	4070	4065	1142
594	20240603	104800	2136118980	4065	4065	4065	4065	1078
595	20240603	104700	2131736910	4065	4065	4065	4060	2323
596	20240603	104600	2122294855	4065	4075	4075	4065	10653
597	20240603	104500	2078947335	4075	4070	4075	4070	1679
598	20240603	104400	2072105735	4075	4075	4075	4070	7225
599	20240603	104300	2042666360	4075	4080	4080	4075	444
600	20240603	104200	2040855840	4080	4080	4080	4080	236
601	20240603	104100	2039892960	4080	4075	4080	4075	329
602	20240603	104000	2038552030	4080	4080	4080	4080	1883
603	20240603	103900	2030869390	4080	4080	4080	4075	5611
604	20240603	103800	2008002725	4080	4075	4080	4075	295
605	20240603	103700	2006799855	4075	4080	4080	4075	176
606	20240603	103600	2006082385	4080	4080	4080	4080	6554
607	20240603	103500	1979342065	4090	4085	4090	4080	5778
608	20240603	103400	1955738640	4085	4085	4090	4085	365
609	20240603	103300	1954247055	4085	4080	4085	4080	219
610	20240603	103200	1953352885	4080	4085	4085	4080	694
611	20240603	103100	1950520945	4085	4085	4090	4085	2608
612	20240603	103000	1939866765	4085	4090	4090	4085	885
613	20240603	102900	1936250675	4090	4085	4095	4085	1356
614	20240603	102800	1930699100	4090	4095	4095	4090	1049
615	20240603	102700	1926408470	4095	4095	4095	4095	106
616	20240603	102600	1925974400	4085	4080	4085	4080	152
617	20240603	102500	1925354120	4080	4085	4085	4080	3062
618	20240603	102400	1912860960	4085	4095	4095	4085	1040
619	20240603	102300	1908612550	4095	4085	4095	4085	301
620	20240603	102200	1907380235	4080	4095	4095	4080	2044
621	20240603	102100	1899033885	4095	4095	4095	4090	1661
622	20240603	102000	1892233615	4095	4095	4095	4095	1476
623	20240603	101900	1886189395	4090	4090	4090	4090	132
624	20240603	101800	1885649515	4095	4095	4095	4090	3870
625	20240603	101700	1869804365	4095	4085	4095	4085	3745
626	20240603	101600	1854502000	4085	4090	4090	4085	1346
627	20240603	101500	1849003350	4090	4085	4090	4085	1472
628	20240603	101400	1842990195	4085	4090	4090	4085	367
629	20240603	101300	1841490110	4085	4085	4085	4085	1386
630	20240603	101200	1835828300	4085	4080	4085	4080	272
631	20240603	101100	1834717830	4080	4085	4085	4080	1951
632	20240603	101000	1826748645	4090	4090	4090	4085	217
633	20240603	100900	1825861640	4090	4080	4090	4080	1497
634	20240603	100800	1819748170	4080	4080	4085	4080	2743
635	20240603	100700	1808556715	4080	4080	4080	4080	941
636	20240603	100600	1804717435	4080	4085	4085	4075	438
637	20240603	100500	1802930100	4085	4085	4085	4075	1133
638	20240603	100400	1798302075	4075	4085	4090	4075	11685
639	20240603	100300	1750608355	4090	4090	4090	4090	74
640	20240603	100200	1750305695	4095	4085	4095	4085	245
641	20240603	100100	1749302620	4085	4085	4095	4085	1228
642	20240603	100000	1744285240	4085	4095	4095	4085	10890
643	20240603	095900	1699777700	4100	4100	4100	4100	351
644	20240603	095800	1698338600	4100	4100	4100	4100	1575
645	20240603	095700	1691881100	4100	4100	4105	4100	700
646	20240603	095600	1689008525	4100	4110	4120	4100	14747
647	20240603	095500	1628321200	4090	4090	4110	4090	7731
648	20240603	095400	1596598910	4090	4090	4090	4090	1419
649	20240603	095300	1590795200	4090	4105	4105	4090	18064
650	20240603	095200	1516805925	4100	4100	4105	4100	591
651	20240603	095100	1514381020	4100	4105	4110	4100	3596
652	20240603	095000	1499624865	4110	4105	4110	4105	2860
653	20240603	094900	1487874315	4105	4105	4110	4105	1707
654	20240603	094800	1480865365	4110	4110	4110	4105	4226
655	20240603	094700	1463496510	4110	4110	4110	4105	4473
656	20240603	094600	1445118755	4110	4110	4110	4105	3245
657	20240603	094500	1431782550	4105	4095	4105	4095	4165
658	20240603	094400	1414693280	4095	4090	4095	4090	115
659	20240603	094300	1414222645	4090	4090	4095	4090	2221
660	20240603	094200	1405137530	4090	4095	4095	4090	1342
661	20240603	094100	1399648145	4095	4100	4100	4095	3954
662	20240603	094000	1383453510	4100	4105	4105	4100	1885
663	20240603	093900	1375718165	4110	4105	4110	4100	13356
664	20240603	093800	1320950150	4105	4105	4110	4105	3433
665	20240603	093700	1306857435	4105	4115	4115	4105	14258
666	20240603	093600	1248298030	4110	4110	4115	4110	5425
667	20240603	093500	1225989940	4115	4115	4120	4110	4992
668	20240603	093400	1205447720	4115	4100	4115	4100	16347
669	20240603	093300	1138311300	4100	4095	4105	4095	5899
670	20240603	093200	1114119310	4095	4090	4110	4090	4364
671	20240603	093100	1096226540	4085	4075	4110	4070	38462
672	20240603	093000	939041040	4070	4075	4075	4070	2293
673	20240603	092900	929699450	4075	4080	4080	4075	3842
674	20240603	092800	914037760	4075	4065	4075	4060	16849
675	20240603	092700	845448205	4065	4055	4065	4055	3109
676	20240603	092600	832825670	4055	4050	4055	4050	616
677	20240603	092500	830330125	4050	4055	4055	4045	3176
678	20240603	092400	817470470	4050	4060	4060	4050	1295
679	20240603	092300	812219665	4060	4055	4060	4055	1389
680	20240603	092200	806581415	4060	4060	4065	4060	1710
681	20240603	092100	799637710	4045	4070	4070	4045	11219
682	20240603	092000	754082895	4070	4070	4075	4065	12794
683	20240603	091900	702050830	4065	4055	4070	4050	12243
684	20240603	091800	652342635	4055	4050	4055	4050	1621
685	20240603	091700	645777250	4050	4045	4050	4045	2728
686	20240603	091600	634734970	4045	4045	4050	4040	866
687	20240603	091500	631230380	4045	4040	4045	4040	9946
688	20240603	091400	591024070	4040	4040	4040	4040	1974
689	20240603	091300	583049110	4030	4030	4040	4030	3487
690	20240603	091200	568985930	4030	4040	4040	4030	689
691	20240603	091100	566209160	4040	4030	4040	4030	5298
692	20240603	091000	544846970	4025	4030	4040	4025	3543
693	20240603	090900	530564120	4025	4045	4045	4025	5774
694	20240603	090800	507244465	4045	4050	4050	4040	11938
695	20240603	090700	458940175	4050	4070	4070	4045	4043
696	20240603	090600	442539355	4070	4030	4075	4010	15000
697	20240603	090500	381836410	4035	4010	4040	4010	16821
698	20240603	090400	314103535	4000	3995	4000	3980	6496
699	20240603	090300	288195050	3985	3975	3985	3970	2252
700	20240603	090200	279232825	3970	3990	3990	3970	39026
701	20240603	090100	124055865	3990	3985	3990	3985	3020
702	20240603	090000	112016170	3990	4020	4040	3980	27996