KissMeData/243840/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205300	1410663870	8930	8930	8930	8930	2459
3	20240607	205200	1410663870	8930	8930	8930	8930	0
4	20240607	205100	1410663870	8930	8930	8930	8930	0
5	20240607	205000	1410663870	8930	8930	8930	8930	0
6	20240607	204900	1410663870	8930	8930	8930	8930	0
7	20240607	204800	1410663870	8930	8930	8930	8930	0
8	20240607	204700	1410663870	8930	8930	8930	8930	0
9	20240607	204600	1410663870	8930	8930	8930	8930	0
10	20240607	204500	1410663870	8930	8930	8930	8930	0
11	20240607	204400	1410663870	8930	8930	8930	8930	0
12	20240607	204300	1410663870	8930	8930	8930	8930	0
13	20240607	204200	1410663870	8930	8930	8930	8930	0
14	20240607	204100	1410663870	8930	8930	8930	8930	0
15	20240607	204000	1410663870	8930	8930	8930	8930	0
16	20240607	203900	1410663870	8930	8930	8930	8930	0
17	20240607	203800	1410663870	8930	8930	8930	8930	0
18	20240607	203700	1410663870	8930	8930	8930	8930	0
19	20240607	203600	1410663870	8930	8930	8930	8930	0
20	20240607	203500	1410663870	8930	8930	8930	8930	0
21	20240607	203400	1410663870	8930	8930	8930	8930	0
22	20240607	203300	1410663870	8930	8930	8930	8930	0
23	20240607	203200	1410663870	8930	8930	8930	8930	0
24	20240607	203100	1410663870	8930	8930	8930	8930	0
25	20240607	203000	1410663870	8930	8930	8930	8930	0
26	20240607	202900	1410663870	8930	8930	8930	8930	0
27	20240607	202800	1410663870	8930	8930	8930	8930	0
28	20240607	202700	1410663870	8930	8930	8930	8930	0
29	20240607	202600	1410663870	8930	8930	8930	8930	0
30	20240607	202500	1410663870	8930	8930	8930	8930	0
31	20240607	202400	1410663870	8930	8930	8930	8930	0
32	20240607	202300	1410663870	8930	8930	8930	8930	2459
33	20240607	202200	1410663870	8930	8930	8930	8930	0
34	20240607	202100	1410663870	8930	8930	8930	8930	0
35	20240607	202000	1410663870	8930	8930	8930	8930	0
36	20240607	201900	1410663870	8930	8930	8930	8930	0
37	20240607	201800	1410663870	8930	8930	8930	8930	0
38	20240607	201700	1410663870	8930	8930	8930	8930	0
39	20240607	201600	1410663870	8930	8930	8930	8930	0
40	20240607	201500	1410663870	8930	8930	8930	8930	0
41	20240607	201400	1410663870	8930	8930	8930	8930	0
42	20240607	201300	1410663870	8930	8930	8930	8930	0
43	20240607	201200	1410663870	8930	8930	8930	8930	0
44	20240607	201100	1410663870	8930	8930	8930	8930	0
45	20240607	201000	1410663870	8930	8930	8930	8930	0
46	20240607	200900	1410663870	8930	8930	8930	8930	0
47	20240607	200800	1410663870	8930	8930	8930	8930	0
48	20240607	200700	1410663870	8930	8930	8930	8930	0
49	20240607	200600	1410663870	8930	8930	8930	8930	0
50	20240607	200500	1410663870	8930	8930	8930	8930	0
51	20240607	200400	1410663870	8930	8930	8930	8930	0
52	20240607	200300	1410663870	8930	8930	8930	8930	0
53	20240607	200200	1410663870	8930	8930	8930	8930	0
54	20240607	200100	1410663870	8930	8930	8930	8930	0
55	20240607	200000	1410663870	8930	8930	8930	8930	0
56	20240607	195900	1410663870	8930	8930	8930	8930	0
57	20240607	195800	1410663870	8930	8930	8930	8930	0
58	20240607	195700	1410663870	8930	8930	8930	8930	0
59	20240607	195600	1410663870	8930	8930	8930	8930	0
60	20240607	195500	1410663870	8930	8930	8930	8930	0
61	20240607	195400	1410663870	8930	8930	8930	8930	0
62	20240607	195300	1410663870	8930	8930	8930	8930	2459
63	20240607	195200	1410663870	8930	8930	8930	8930	0
64	20240607	195100	1410663870	8930	8930	8930	8930	0
65	20240607	195000	1410663870	8930	8930	8930	8930	0
66	20240607	194900	1410663870	8930	8930	8930	8930	0
67	20240607	194800	1410663870	8930	8930	8930	8930	0
68	20240607	194700	1410663870	8930	8930	8930	8930	0
69	20240607	194600	1410663870	8930	8930	8930	8930	0
70	20240607	194500	1410663870	8930	8930	8930	8930	0
71	20240607	194400	1410663870	8930	8930	8930	8930	0
72	20240607	194300	1410663870	8930	8930	8930	8930	0
73	20240607	194200	1410663870	8930	8930	8930	8930	0
74	20240607	194100	1410663870	8930	8930	8930	8930	0
75	20240607	194000	1410663870	8930	8930	8930	8930	0
76	20240607	193900	1410663870	8930	8930	8930	8930	0
77	20240607	193800	1410663870	8930	8930	8930	8930	0
78	20240607	193700	1410663870	8930	8930	8930	8930	0
79	20240607	193600	1410663870	8930	8930	8930	8930	0
80	20240607	193500	1410663870	8930	8930	8930	8930	0
81	20240607	193400	1410663870	8930	8930	8930	8930	0
82	20240607	193300	1410663870	8930	8930	8930	8930	0
83	20240607	193200	1410663870	8930	8930	8930	8930	0
84	20240607	193100	1410663870	8930	8930	8930	8930	0
85	20240607	193000	1410663870	8930	8930	8930	8930	0
86	20240607	192900	1410663870	8930	8930	8930	8930	0
87	20240607	192800	1410663870	8930	8930	8930	8930	0
88	20240607	192700	1410663870	8930	8930	8930	8930	0
89	20240607	192600	1410663870	8930	8930	8930	8930	0
90	20240607	192500	1410663870	8930	8930	8930	8930	0
91	20240607	192400	1410663870	8930	8930	8930	8930	0
92	20240607	192300	1410663870	8930	8930	8930	8930	2459
93	20240607	192200	1410663870	8930	8930	8930	8930	0
94	20240607	192100	1410663870	8930	8930	8930	8930	0
95	20240607	192000	1410663870	8930	8930	8930	8930	0
96	20240607	191900	1410663870	8930	8930	8930	8930	0
97	20240607	191800	1410663870	8930	8930	8930	8930	0
98	20240607	191700	1410663870	8930	8930	8930	8930	0
99	20240607	191600	1410663870	8930	8930	8930	8930	0
100	20240607	191500	1410663870	8930	8930	8930	8930	0
101	20240607	191400	1410663870	8930	8930	8930	8930	0
102	20240607	191300	1410663870	8930	8930	8930	8930	0
103	20240607	191200	1410663870	8930	8930	8930	8930	0
104	20240607	191100	1410663870	8930	8930	8930	8930	0
105	20240607	191000	1410663870	8930	8930	8930	8930	0
106	20240607	190900	1410663870	8930	8930	8930	8930	0
107	20240607	190800	1410663870	8930	8930	8930	8930	0
108	20240607	190700	1410663870	8930	8930	8930	8930	0
109	20240607	190600	1410663870	8930	8930	8930	8930	0
110	20240607	190500	1410663870	8930	8930	8930	8930	0
111	20240607	190400	1410663870	8930	8930	8930	8930	0
112	20240607	190300	1410663870	8930	8930	8930	8930	0
113	20240607	190200	1410663870	8930	8930	8930	8930	0
114	20240607	190100	1410663870	8930	8930	8930	8930	0
115	20240607	190000	1410663870	8930	8930	8930	8930	0
116	20240607	185900	1410663870	8930	8930	8930	8930	0
117	20240607	185800	1410663870	8930	8930	8930	8930	0
118	20240607	185700	1410663870	8930	8930	8930	8930	0
119	20240607	185600	1410663870	8930	8930	8930	8930	0
120	20240607	185500	1410663870	8930	8930	8930	8930	0
121	20240607	185400	1410663870	8930	8930	8930	8930	0
122	20240607	185300	1410663870	8930	8930	8930	8930	2459
123	20240607	185200	1410663870	8930	8930	8930	8930	0
124	20240607	185100	1410663870	8930	8930	8930	8930	0
125	20240607	185000	1410663870	8930	8930	8930	8930	0
126	20240607	184900	1410663870	8930	8930	8930	8930	0
127	20240607	184800	1410663870	8930	8930	8930	8930	0
128	20240607	184700	1410663870	8930	8930	8930	8930	0
129	20240607	184600	1410663870	8930	8930	8930	8930	0
130	20240607	184500	1410663870	8930	8930	8930	8930	0
131	20240607	184400	1410663870	8930	8930	8930	8930	0
132	20240607	184300	1410663870	8930	8930	8930	8930	0
133	20240607	184200	1410663870	8930	8930	8930	8930	0
134	20240607	184100	1410663870	8930	8930	8930	8930	0
135	20240607	184000	1410663870	8930	8930	8930	8930	0
136	20240607	183900	1410663870	8930	8930	8930	8930	0
137	20240607	183800	1410663870	8930	8930	8930	8930	0
138	20240607	183700	1410663870	8930	8930	8930	8930	0
139	20240607	183600	1410663870	8930	8930	8930	8930	0
140	20240607	183500	1410663870	8930	8930	8930	8930	0
141	20240607	183400	1410663870	8930	8930	8930	8930	0
142	20240607	183300	1410663870	8930	8930	8930	8930	0
143	20240607	183200	1410663870	8930	8930	8930	8930	0
144	20240607	183100	1410663870	8930	8930	8930	8930	0
145	20240607	183000	1410663870	8930	8930	8930	8930	0
146	20240607	182900	1410663870	8930	8930	8930	8930	0
147	20240607	182800	1410663870	8930	8930	8930	8930	0
148	20240607	182700	1410663870	8930	8930	8930	8930	0
149	20240607	182600	1410663870	8930	8930	8930	8930	0
150	20240607	182500	1410663870	8930	8930	8930	8930	0
151	20240607	182400	1410663870	8930	8930	8930	8930	0
152	20240607	182300	1410663870	8930	8930	8930	8930	2459
153	20240607	182200	1410663870	8930	8930	8930	8930	0
154	20240607	182100	1410663870	8930	8930	8930	8930	0
155	20240607	182000	1410663870	8930	8930	8930	8930	0
156	20240607	181900	1410663870	8930	8930	8930	8930	0
157	20240607	181800	1410663870	8930	8930	8930	8930	0
158	20240607	181700	1410663870	8930	8930	8930	8930	0
159	20240607	181600	1410663870	8930	8930	8930	8930	0
160	20240607	181500	1410663870	8930	8930	8930	8930	0
161	20240607	181400	1410663870	8930	8930	8930	8930	0
162	20240607	181300	1410663870	8930	8930	8930	8930	0
163	20240607	181200	1410663870	8930	8930	8930	8930	0
164	20240607	181100	1410663870	8930	8930	8930	8930	0
165	20240607	181000	1410663870	8930	8930	8930	8930	0
166	20240607	180900	1410663870	8930	8930	8930	8930	0
167	20240607	180800	1410663870	8930	8930	8930	8930	0
168	20240607	180700	1410663870	8930	8930	8930	8930	0
169	20240607	180600	1410663870	8930	8930	8930	8930	0
170	20240607	180500	1410663870	8930	8930	8930	8930	0
171	20240607	180400	1410663870	8930	8930	8930	8930	0
172	20240607	180300	1410663870	8930	8930	8930	8930	0
173	20240607	180200	1410663870	8930	8930	8930	8930	0
174	20240607	180100	1410663870	8930	8930	8930	8930	0
175	20240607	180000	1410663870	8930	8930	8930	8930	0
176	20240607	175900	1410663870	8930	8930	8930	8930	0
177	20240607	175800	1410663870	8930	8930	8930	8930	0
178	20240607	175700	1410663870	8930	8930	8930	8930	0
179	20240607	175600	1410663870	8930	8930	8930	8930	0
180	20240607	175500	1410663870	8930	8930	8930	8930	0
181	20240607	175400	1410663870	8930	8930	8930	8930	0
182	20240607	175300	1410663870	8930	8930	8930	8930	2459
183	20240607	175200	1410663870	8930	8930	8930	8930	0
184	20240607	175100	1410663870	8930	8930	8930	8930	0
185	20240607	175000	1410663870	8930	8930	8930	8930	0
186	20240607	174900	1410663870	8930	8930	8930	8930	0
187	20240607	174800	1410663870	8930	8930	8930	8930	0
188	20240607	174700	1410663870	8930	8930	8930	8930	0
189	20240607	174600	1410663870	8930	8930	8930	8930	0
190	20240607	174500	1410663870	8930	8930	8930	8930	0
191	20240607	174400	1410663870	8930	8930	8930	8930	0
192	20240607	174300	1410663870	8930	8930	8930	8930	0
193	20240607	174200	1410663870	8930	8930	8930	8930	0
194	20240607	174100	1410663870	8930	8930	8930	8930	0
195	20240607	174000	1410663870	8930	8930	8930	8930	0
196	20240607	173900	1410663870	8930	8930	8930	8930	0
197	20240607	173800	1410663870	8930	8930	8930	8930	0
198	20240607	173700	1410663870	8930	8930	8930	8930	0
199	20240607	173600	1410663870	8930	8930	8930	8930	0
200	20240607	173500	1410663870	8930	8930	8930	8930	0
201	20240607	173400	1410663870	8930	8930	8930	8930	0
202	20240607	173300	1410663870	8930	8930	8930	8930	0
203	20240607	173200	1410663870	8930	8930	8930	8930	0
204	20240607	173100	1410663870	8930	8930	8930	8930	0
205	20240607	173000	1410663870	8930	8930	8930	8930	0
206	20240607	172900	1410663870	8930	8930	8930	8930	0
207	20240607	172800	1410663870	8930	8930	8930	8930	0
208	20240607	172700	1410663870	8930	8930	8930	8930	0
209	20240607	172600	1410663870	8930	8930	8930	8930	0
210	20240607	172500	1410663870	8930	8930	8930	8930	0
211	20240607	172400	1410663870	8930	8930	8930	8930	0
212	20240607	172300	1410663870	8930	8930	8930	8930	2459
213	20240607	172200	1410663870	8930	8930	8930	8930	0
214	20240607	172100	1410663870	8930	8930	8930	8930	0
215	20240607	172000	1410663870	8930	8930	8930	8930	0
216	20240607	171900	1410663870	8930	8930	8930	8930	0
217	20240607	171800	1410663870	8930	8930	8930	8930	0
218	20240607	171700	1410663870	8930	8930	8930	8930	0
219	20240607	171600	1410663870	8930	8930	8930	8930	0
220	20240607	171500	1410663870	8930	8930	8930	8930	0
221	20240607	171400	1410663870	8930	8930	8930	8930	0
222	20240607	171300	1410663870	8930	8930	8930	8930	0
223	20240607	171200	1410663870	8930	8930	8930	8930	0
224	20240607	171100	1410663870	8930	8930	8930	8930	0
225	20240607	171000	1410663870	8930	8930	8930	8930	0
226	20240607	170900	1410663870	8930	8930	8930	8930	0
227	20240607	170800	1410663870	8930	8930	8930	8930	0
228	20240607	170700	1410663870	8930	8930	8930	8930	0
229	20240607	170600	1410663870	8930	8930	8930	8930	0
230	20240607	170500	1410663870	8930	8930	8930	8930	0
231	20240607	170400	1410663870	8930	8930	8930	8930	0
232	20240607	170300	1410663870	8930	8930	8930	8930	0
233	20240607	170200	1410663870	8930	8930	8930	8930	0
234	20240607	170100	1410663870	8930	8930	8930	8930	0
235	20240607	170000	1410663870	8930	8930	8930	8930	0
236	20240607	165900	1410663870	8930	8930	8930	8930	0
237	20240607	165800	1410663870	8930	8930	8930	8930	0
238	20240607	165700	1410663870	8930	8930	8930	8930	0
239	20240607	165600	1410663870	8930	8930	8930	8930	0
240	20240607	165500	1410663870	8930	8930	8930	8930	0
241	20240607	165400	1410663870	8930	8930	8930	8930	0
242	20240607	165300	1410663870	8930	8930	8930	8930	2459
243	20240607	165200	1410663870	8930	8930	8930	8930	0
244	20240607	165100	1410663870	8930	8930	8930	8930	0
245	20240607	165000	1410663870	8930	8930	8930	8930	0
246	20240607	164900	1410663870	8930	8930	8930	8930	0
247	20240607	164800	1410663870	8930	8930	8930	8930	0
248	20240607	164700	1410663870	8930	8930	8930	8930	0
249	20240607	164600	1410663870	8930	8930	8930	8930	0
250	20240607	164500	1410663870	8930	8930	8930	8930	0
251	20240607	164400	1410663870	8930	8930	8930	8930	0
252	20240607	164300	1410663870	8930	8930	8930	8930	0
253	20240607	164200	1410663870	8930	8930	8930	8930	0
254	20240607	164100	1410663870	8930	8930	8930	8930	0
255	20240607	164000	1410663870	8930	8930	8930	8930	0
256	20240607	163900	1410663870	8930	8930	8930	8930	0
257	20240607	163800	1410663870	8930	8930	8930	8930	0
258	20240607	163700	1410663870	8930	8930	8930	8930	0
259	20240607	163600	1410663870	8930	8930	8930	8930	0
260	20240607	163500	1410663870	8930	8930	8930	8930	0
261	20240607	163400	1410663870	8930	8930	8930	8930	0
262	20240607	163300	1410663870	8930	8930	8930	8930	0
263	20240607	163200	1410663870	8930	8930	8930	8930	0
264	20240607	163100	1410663870	8930	8930	8930	8930	0
265	20240607	163000	1410663870	8930	8930	8930	8930	0
266	20240607	162900	1410663870	8930	8930	8930	8930	0
267	20240607	162800	1410663870	8930	8930	8930	8930	0
268	20240607	162700	1410663870	8930	8930	8930	8930	0
269	20240607	162600	1410663870	8930	8930	8930	8930	0
270	20240607	162500	1410663870	8930	8930	8930	8930	0
271	20240607	162400	1410663870	8930	8930	8930	8930	0
272	20240607	162300	1410663870	8930	8930	8930	8930	2459
273	20240607	162200	1410663870	8930	8930	8930	8930	0
274	20240607	162100	1410663870	8930	8930	8930	8930	0
275	20240607	162000	1410663870	8930	8930	8930	8930	0
276	20240607	161900	1410663870	8930	8930	8930	8930	0
277	20240607	161800	1410663870	8930	8930	8930	8930	0
278	20240607	161700	1410663870	8930	8930	8930	8930	0
279	20240607	161600	1410663870	8930	8930	8930	8930	0
280	20240607	161500	1410663870	8930	8930	8930	8930	0
281	20240607	161400	1410663870	8930	8930	8930	8930	0
282	20240607	161300	1410663870	8930	8930	8930	8930	0
283	20240607	161200	1410663870	8930	8930	8930	8930	0
284	20240607	161100	1410663870	8930	8930	8930	8930	0
285	20240607	161000	1410663870	8930	8930	8930	8930	0
286	20240607	160900	1410663870	8930	8930	8930	8930	0
287	20240607	160800	1410663870	8930	8930	8930	8930	0
288	20240607	160700	1410663870	8930	8930	8930	8930	0
289	20240607	160600	1410663870	8930	8930	8930	8930	0
290	20240607	160500	1410663870	8930	8930	8930	8930	0
291	20240607	160400	1410663870	8930	8930	8930	8930	0
292	20240607	160300	1410663870	8930	8930	8930	8930	0
293	20240607	160200	1410663870	8930	8930	8930	8930	0
294	20240607	160100	1410663870	8930	8930	8930	8930	0
295	20240607	160000	1410663870	8930	8930	8930	8930	0
296	20240607	155900	1410663870	8930	8930	8930	8930	0
297	20240607	155800	1410663870	8930	8930	8930	8930	0
298	20240607	155700	1410663870	8930	8930	8930	8930	0
299	20240607	155600	1410663870	8930	8930	8930	8930	0
300	20240607	155500	1410663870	8930	8930	8930	8930	0
301	20240607	155400	1410663870	8930	8930	8930	8930	0
302	20240607	155300	1410663870	8930	8930	8930	8930	2459
303	20240607	155200	1410663870	8930	8930	8930	8930	0
304	20240607	155100	1410663870	8930	8930	8930	8930	0
305	20240607	155000	1410663870	8930	8930	8930	8930	0
306	20240607	154900	1410663870	8930	8930	8930	8930	0
307	20240607	154800	1410663870	8930	8930	8930	8930	0
308	20240607	154700	1410663870	8930	8930	8930	8930	0
309	20240607	154600	1410663870	8930	8930	8930	8930	0
310	20240607	154500	1410663870	8930	8930	8930	8930	0
311	20240607	154400	1410663870	8930	8930	8930	8930	0
312	20240607	154300	1410663870	8930	8930	8930	8930	0
313	20240607	154200	1410663870	8930	8930	8930	8930	0
314	20240607	154100	1410663870	8930	8930	8930	8930	0
315	20240607	154000	1410663870	8930	8930	8930	8930	0
316	20240607	153900	1410663870	8930	8930	8930	8930	0
317	20240607	153800	1410663870	8930	8930	8930	8930	0
318	20240607	153700	1410663870	8930	8930	8930	8930	0
319	20240607	153600	1410663870	8930	8930	8930	8930	0
320	20240607	153500	1410663870	8930	8930	8930	8930	0
321	20240607	153400	1410663870	8930	8930	8930	8930	0
322	20240607	153300	1410663870	8930	8930	8930	8930	0
323	20240607	153200	1410663870	8930	8930	8930	8930	0
324	20240607	153100	1410663870	8930	8930	8930	8930	0
325	20240607	153000	1410663870	8930	8930	8930	8930	2459
326	20240607	152900	1388705000	8930	8930	8930	8930	0
327	20240607	152800	1388705000	8930	8930	8930	8930	0
328	20240607	152700	1388705000	8930	8930	8930	8930	0
329	20240607	152600	1388705000	8930	8930	8930	8930	0
330	20240607	152500	1388705000	8930	8930	8930	8930	0
331	20240607	152400	1388705000	8930	8930	8930	8930	0
332	20240607	152300	1388705000	8930	8930	8930	8930	0
333	20240607	152200	1388705000	8930	8930	8930	8930	0
334	20240607	152100	1388705000	8930	8930	8930	8930	0
335	20240607	152000	1388705000	8930	8930	8930	8930	0
336	20240607	151900	1388705000	8930	8900	8940	8900	733
337	20240607	151800	1382159300	8930	8910	8940	8900	1330
338	20240607	151700	1370288970	8910	8910	8910	8900	849
339	20240607	151600	1362727170	8900	8900	8910	8900	162
340	20240607	151500	1361285260	8900	8900	8910	8900	11
341	20240607	151400	1361187310	8910	8910	8920	8910	1256
342	20240607	151300	1349995350	8920	8920	8920	8920	486
343	20240607	151200	1345660230	8920	8920	8920	8920	0
344	20240607	151100	1345660230	8920	8920	8920	8920	264
345	20240607	151000	1343305350	8940	8920	8940	8910	1383
346	20240607	150900	1330967960	8930	8930	8930	8930	1226
347	20240607	150800	1320019780	8930	8920	8930	8920	38
348	20240607	150700	1319680470	8920	8930	8930	8920	338
349	20240607	150600	1316665010	8930	8940	8940	8930	95
350	20240607	150500	1315816560	8940	8930	8940	8930	677
351	20240607	150400	1309770940	8930	8930	8930	8910	1105
352	20240607	150300	1299904110	8940	8920	8940	8910	543
353	20240607	150200	1295060450	8930	8930	8930	8930	0
354	20240607	150100	1295060450	8930	8930	8940	8930	180
355	20240607	150000	1293452610	8930	8920	8940	8920	453
356	20240607	145900	1289410310	8930	8930	8930	8930	0
357	20240607	145800	1289410310	8930	8930	8930	8930	252
358	20240607	145700	1287159950	8930	8930	8930	8930	0
359	20240607	145600	1287159950	8930	8930	8930	8920	40
360	20240607	145500	1286802900	8930	8920	8940	8920	709
361	20240607	145400	1280471550	8920	8920	8930	8910	457
362	20240607	145300	1276396630	8910	8900	8910	8900	1412
363	20240607	145200	1263822260	8900	8900	8900	8900	0
364	20240607	145100	1263822260	8900	8900	8900	8900	42
365	20240607	145000	1263448460	8900	8900	8900	8900	0
366	20240607	144900	1263448460	8900	8900	8900	8900	101
367	20240607	144800	1262549560	8900	8900	8900	8900	35
368	20240607	144700	1262238060	8900	8880	8900	8880	372
369	20240607	144600	1258931450	8880	8870	8880	8870	417
370	20240607	144500	1255232640	8870	8870	8870	8870	309
371	20240607	144400	1252491810	8880	8870	8880	8870	144
372	20240607	144300	1251214430	8880	8890	8890	8880	129
373	20240607	144200	1250067660	8880	8880	8880	8880	275
374	20240607	144100	1247625660	8890	8890	8890	8890	2
375	20240607	144000	1247607880	8890	8890	8890	8890	0
376	20240607	143900	1247607880	8890	8890	8890	8890	0
377	20240607	143800	1247607880	8890	8890	8890	8890	51
378	20240607	143700	1247154490	8890	8890	8890	8890	0
379	20240607	143600	1247154490	8890	8890	8890	8890	10
380	20240607	143500	1247065590	8890	8890	8890	8890	2
381	20240607	143400	1247047810	8890	8880	8890	8880	302
382	20240607	143300	1244365100	8870	8870	8870	8870	525
383	20240607	143200	1239708350	8860	8860	8860	8860	212
384	20240607	143100	1237830030	8860	8870	8870	8860	313
385	20240607	143000	1235056840	8870	8870	8870	8870	1
386	20240607	142900	1235047970	8850	8850	8860	8850	501
387	20240607	142800	1230613110	8850	8850	8850	8850	154
388	20240607	142700	1229250210	8850	8850	8850	8850	151
389	20240607	142600	1227913860	8850	8850	8860	8850	253
390	20240607	142500	1225674770	8850	8850	8850	8850	333
391	20240607	142400	1222727720	8850	8860	8860	8850	229
392	20240607	142300	1220700280	8870	8870	8870	8860	162
393	20240607	142200	1219264840	8860	8860	8860	8860	151
394	20240607	142100	1217926980	8870	8870	8870	8850	181
395	20240607	142000	1216324750	8850	8850	8870	8850	301
396	20240607	141900	1213660880	8870	8850	8870	8850	153
397	20240607	141800	1212306790	8850	8850	8860	8850	638
398	20240607	141700	1206660130	8840	8840	8840	8840	164
399	20240607	141600	1205210370	8840	8840	8840	8840	151
400	20240607	141500	1203875530	8840	8850	8850	8840	408
401	20240607	141400	1200267730	8850	8850	8850	8840	779
402	20240607	141300	1193380180	8850	8840	8850	8840	152
403	20240607	141200	1192036480	8840	8860	8860	8840	528
404	20240607	141100	1187365860	8850	8840	8850	8840	420
405	20240607	141000	1183651360	8850	8840	8850	8830	2953
406	20240607	140900	1157527750	8840	8850	8850	8840	2712
407	20240607	140800	1133552850	8850	8860	8860	8850	245
408	20240607	140700	1131384570	8840	8850	8850	8840	186
409	20240607	140600	1129739970	8850	8860	8870	8840	509
410	20240607	140500	1125236790	8860	8870	8870	8850	1126
411	20240607	140400	1115271470	8850	8860	8860	8850	1052
412	20240607	140300	1105961080	8850	8850	8860	8850	399
413	20240607	140200	1102428540	8860	8860	8880	8860	844
414	20240607	140100	1094950120	8860	8850	8860	8850	1100
415	20240607	140000	1085208820	8850	8860	8860	8850	150
416	20240607	135900	1083881020	8850	8860	8860	8850	250
417	20240607	135800	1081667520	8860	8880	8880	8860	1545
418	20240607	135700	1067973050	8880	8890	8890	8880	193
419	20240607	135600	1066258710	8890	8870	8890	8870	2310
420	20240607	135500	1045763370	8860	8860	8860	8860	318
421	20240607	135400	1042945890	8860	8860	8860	8860	630
422	20240607	135300	1037364090	8850	8850	8850	8850	652
423	20240607	135200	1031593890	8870	8860	8870	8850	3644
424	20240607	135100	999324440	8860	8860	8860	8860	387
425	20240607	135000	995895620	8870	8870	8870	8870	591
426	20240607	134900	990653450	8880	8880	8880	8880	2
427	20240607	134800	990635690	8880	8880	8880	8880	15
428	20240607	134700	990502490	8870	8880	8880	8870	516
429	20240607	134600	985925520	8860	8880	8880	8860	1807
430	20240607	134500	969907630	8880	8880	8880	8880	20
431	20240607	134400	969730030	8870	8870	8870	8870	134
432	20240607	134300	968541450	8870	8870	8880	8870	374
433	20240607	134200	965223770	8870	8880	8880	8870	120
434	20240607	134100	964159170	8880	8880	8880	8880	30
435	20240607	134000	963892770	8880	8880	8880	8870	120
436	20240607	133900	962828170	8880	8880	8880	8870	430
437	20240607	133800	959010770	8880	8880	8880	8880	0
438	20240607	133700	959010770	8880	8880	8880	8880	100
439	20240607	133600	958122770	8890	8890	8890	8890	0
440	20240607	133500	958122770	8890	8890	8890	8890	0
441	20240607	133400	958122770	8890	8890	8890	8890	5
442	20240607	133300	958078320	8890	8890	8890	8890	432
443	20240607	133200	954237840	8890	8890	8890	8890	0
444	20240607	133100	954237840	8890	8900	8910	8890	135
445	20240607	133000	953036700	8900	8900	8900	8900	74
446	20240607	132900	952378100	8900	8910	8910	8900	663
447	20240607	132800	946476400	8910	8910	8910	8910	5
448	20240607	132700	946431850	8900	8900	8900	8900	483
449	20240607	132600	942133150	8900	8900	8900	8900	5
450	20240607	132500	942088650	8900	8900	8900	8900	113
451	20240607	132400	941082950	8880	8890	8890	8880	1500
452	20240607	132300	927759460	8900	8900	8900	8900	1
453	20240607	132200	927750560	8900	8910	8910	8900	285
454	20240607	132100	925213060	8910	8900	8910	8900	186
455	20240607	132000	923556650	8900	8900	8900	8900	595
456	20240607	131900	918261150	8900	8900	8900	8900	5
457	20240607	131800	918216650	8900	8900	8900	8890	578
458	20240607	131700	913078030	8910	8910	8910	8910	0
459	20240607	131600	913078030	8910	8900	8910	8900	22
460	20240607	131500	912882210	8900	8900	8900	8900	1
461	20240607	131400	912873310	8900	8900	8900	8900	20
462	20240607	131300	912695310	8910	8910	8910	8910	66
463	20240607	131200	912107250	8910	8910	8910	8900	156
464	20240607	131100	910717680	8900	8900	8910	8900	176
465	20240607	131000	909150980	8900	8910	8910	8900	83
466	20240607	130900	908411750	8910	8910	8910	8910	0
467	20240607	130800	908411750	8910	8910	8910	8910	55
468	20240607	130700	907921700	8900	8900	8900	8900	500
469	20240607	130600	903471700	8910	8910	8910	8910	173
470	20240607	130500	901930270	8900	8900	8900	8900	15
471	20240607	130400	901796770	8890	8890	8890	8890	0
472	20240607	130300	901796770	8890	8890	8890	8890	0
473	20240607	130200	901796770	8890	8890	8890	8890	225
474	20240607	130100	899796520	8890	8890	8890	8890	1
475	20240607	130000	899787630	8880	8880	8880	8880	6
476	20240607	125900	899734350	8880	8880	8880	8880	80
477	20240607	125800	899023950	8880	8880	8880	8880	22
478	20240607	125700	898828590	8880	8880	8880	8880	6
479	20240607	125600	898775310	8880	8880	8880	8880	5
480	20240607	125500	898730910	8880	8880	8880	8880	8
481	20240607	125400	898659870	8880	8880	8880	8880	5
482	20240607	125300	898615470	8890	8880	8890	8880	16
483	20240607	125200	898473280	8880	8880	8880	8880	215
484	20240607	125100	896564080	8880	8880	8880	8880	5
485	20240607	125000	896519680	8890	8900	8900	8880	71
486	20240607	124900	895888350	8900	8910	8910	8900	53
487	20240607	124800	895416430	8910	8880	8920	8880	164
488	20240607	124700	893958090	8880	8870	8880	8870	446
489	20240607	124600	889997660	8880	8880	8880	8880	5
490	20240607	124500	889953260	8870	8880	8880	8870	6
491	20240607	124400	889900030	8870	8870	8870	8860	893
492	20240607	124300	881980550	8870	8880	8880	8870	516
493	20240607	124200	877398520	8880	8890	8890	8880	13
494	20240607	124100	877283010	8870	8880	8880	8870	2861
495	20240607	124000	851903740	8880	8890	8890	8880	7
496	20240607	123900	851841570	8880	8890	8890	8880	289
497	20240607	123800	849275210	8880	8890	8890	8880	84
498	20240607	123700	848528500	8890	8890	8890	8890	6
499	20240607	123600	848475160	8900	8900	8900	8900	132
500	20240607	123500	847300360	8910	8900	8910	8900	8
501	20240607	123400	847229140	8900	8910	8910	8900	324
502	20240607	123300	844343070	8910	8910	8910	8910	0
503	20240607	123200	844343070	8910	8920	8920	8910	7
504	20240607	123100	844280690	8910	8910	8910	8910	15
505	20240607	123000	844147040	8910	8910	8910	8910	5
506	20240607	122900	844102490	8910	8910	8910	8910	66
507	20240607	122800	843514430	8920	8910	8920	8900	227
508	20240607	122700	841491900	8910	8900	8910	8900	26
509	20240607	122600	841260300	8900	8910	8910	8900	6
510	20240607	122500	841206890	8910	8900	8910	8900	21
511	20240607	122400	841019840	8900	8900	8900	8900	208
512	20240607	122300	839168640	8910	8900	8910	8900	128
513	20240607	122200	838029240	8910	8900	8910	8900	652
514	20240607	122100	832225730	8900	8900	8900	8900	5
515	20240607	122000	832181230	8900	8900	8900	8900	73
516	20240607	121900	831531530	8900	8910	8910	8900	68
517	20240607	121800	830925710	8910	8900	8910	8900	44
518	20240607	121700	830533720	8900	8910	8910	8900	66
519	20240607	121600	829945710	8910	8900	8910	8900	154
520	20240607	121500	828573600	8900	8900	8900	8900	25
521	20240607	121400	828351100	8900	8900	8900	8900	6
522	20240607	121300	828297700	8930	8930	8930	8930	9
523	20240607	121200	828217330	8940	8890	8940	8890	514
524	20240607	121100	823640920	8900	8890	8900	8890	611
525	20240607	121000	818203130	8890	8890	8890	8890	674
526	20240607	120900	812211270	8900	8900	8900	8900	158
527	20240607	120800	810805070	8900	8900	8900	8900	5
528	20240607	120700	810760570	8910	8910	8910	8910	1
529	20240607	120600	810751660	8900	8910	8910	8900	7
530	20240607	120500	810689350	8900	8900	8900	8900	5
531	20240607	120400	810644850	8900	8900	8900	8900	7
532	20240607	120300	810582550	8900	8900	8900	8900	5
533	20240607	120200	810538050	8900	8900	8900	8900	173
534	20240607	120100	808998350	8900	8900	8900	8900	9
535	20240607	120000	808918250	8900	8900	8900	8900	36
536	20240607	115900	808597850	8900	8910	8910	8900	86
537	20240607	115800	807831950	8900	8900	8900	8900	105
538	20240607	115700	806897450	8910	8910	8910	8900	58
539	20240607	115600	806380730	8910	8900	8910	8900	449
540	20240607	115500	802384230	8900	8900	8900	8900	34
541	20240607	115400	802081630	8900	8920	8920	8900	36
542	20240607	115300	801761210	8900	8920	8920	8900	189
543	20240607	115200	800077280	8920	8920	8920	8920	11
544	20240607	115100	799979160	8920	8920	8920	8920	48
545	20240607	115000	799551000	8920	8930	8930	8920	348
546	20240607	114900	796443900	8930	8930	8940	8930	116
547	20240607	114800	795407620	8920	8930	8930	8920	341
548	20240607	114700	792365890	8920	8910	8920	8910	211
549	20240607	114600	790483830	8920	8910	8920	8910	7
550	20240607	114500	790421450	8920	8920	8920	8920	5
551	20240607	114400	790376850	8930	8930	8930	8930	71
552	20240607	114300	789742820	8930	8910	8930	8910	112
553	20240607	114200	788744270	8900	8910	8910	8900	110
554	20240607	114100	787764220	8900	8930	8940	8900	672
555	20240607	114000	781778990	8950	8950	8950	8950	0
556	20240607	113900	781778990	8950	8920	8950	8910	82
557	20240607	113800	781047820	8940	8920	8940	8920	69
558	20240607	113700	780432320	8950	8940	8950	8930	73
559	20240607	113600	779780400	8930	8930	8930	8930	6
560	20240607	113500	779726820	8950	8940	8950	8930	23
561	20240607	113400	779521010	8950	8930	8950	8920	809
562	20240607	113300	772296780	8940	8940	8940	8940	20
563	20240607	113200	772117980	8940	8940	8940	8940	4
564	20240607	113100	772082220	8940	8930	8940	8930	685
565	20240607	113000	765959110	8940	8940	8940	8940	11
566	20240607	112900	765860770	8940	8940	8940	8940	0
567	20240607	112800	765860770	8940	8940	8950	8940	127
568	20240607	112700	764725380	8950	8950	8950	8950	1
569	20240607	112600	764716430	8950	8950	8950	8950	221
570	20240607	112500	762738480	8960	8960	8960	8960	3
571	20240607	112400	762711600	8970	8970	8970	8970	10
572	20240607	112300	762621900	8970	8970	8970	8970	1
573	20240607	112200	762612930	8970	8970	8970	8970	56
574	20240607	112100	762110610	8970	8970	8970	8970	56
575	20240607	112000	761608290	8970	8960	8970	8960	163
576	20240607	111900	760146710	8970	8970	8970	8970	5
577	20240607	111800	760101860	8960	8960	8960	8960	495
578	20240607	111700	755666660	8960	8940	8960	8940	211
579	20240607	111600	753776940	8950	8960	8960	8940	97
580	20240607	111500	752909370	8950	8950	8950	8950	850
581	20240607	111400	745301870	8940	8900	8940	8900	953
582	20240607	111300	736786690	8900	8920	8920	8900	604
583	20240607	111200	731409980	8910	8910	8920	8900	990
584	20240607	111100	722594220	8920	8930	8930	8920	2164
585	20240607	111000	703289770	8940	8940	8940	8940	2
586	20240607	110900	703271890	8930	8960	8960	8930	620
587	20240607	110800	697730140	8930	8960	8960	8930	105
588	20240607	110700	696791590	8960	8950	8960	8950	71
589	20240607	110600	696156130	8940	8940	8940	8940	0
590	20240607	110500	696156130	8940	8940	8940	8940	0
591	20240607	110400	696156130	8940	8940	8940	8940	18
592	20240607	110300	695995210	8940	8940	8940	8940	29
593	20240607	110200	695735950	8960	8960	8960	8960	55
594	20240607	110100	695243150	8950	8960	8960	8950	11
595	20240607	110000	695144690	8960	8950	8970	8950	397
596	20240607	105900	691590150	8950	8940	8950	8940	1220
597	20240607	105800	680683300	8930	8930	8930	8930	753
598	20240607	105700	673959010	8930	8920	8930	8920	245
599	20240607	105600	671773120	8910	8910	8910	8910	147
600	20240607	105500	670463350	8900	8900	8900	8900	257
601	20240607	105400	668176050	8910	8900	8910	8900	27
602	20240607	105300	667935690	8900	8890	8900	8890	298
603	20240607	105200	665284440	8880	8880	8880	8870	835
604	20240607	105100	657869990	8880	8880	8880	8870	103
605	20240607	105000	656955360	8880	8880	8880	8880	19
606	20240607	104900	656786640	8890	8880	8890	8880	399
607	20240607	104800	653243470	8870	8880	8880	8870	502
608	20240607	104700	648790710	8880	8880	8880	8880	30
609	20240607	104600	648524310	8880	8880	8890	8880	214
610	20240607	104500	646623940	8870	8870	8870	8870	1
611	20240607	104400	646615070	8880	8880	8880	8880	4
612	20240607	104300	646579550	8880	8880	8880	8880	0
613	20240607	104200	646579550	8880	8880	8880	8880	25
614	20240607	104100	646357550	8880	8880	8880	8880	4
615	20240607	104000	646322030	8880	8880	8880	8880	80
616	20240607	103900	645611630	8880	8880	8880	8880	5
617	20240607	103800	645567230	8880	8880	8880	8880	186
618	20240607	103700	643915550	8880	8880	8880	8880	1
619	20240607	103600	643906670	8880	8890	8890	8880	37
620	20240607	103500	643578050	8890	8880	8890	8880	34
621	20240607	103400	643275810	8880	8880	8880	8880	231
622	20240607	103300	641224530	8890	8890	8890	8890	1
623	20240607	103200	641215640	8890	8890	8900	8890	125
624	20240607	103100	640103490	8890	8890	8890	8890	146
625	20240607	103000	638805550	8880	8870	8880	8870	314
626	20240607	102900	636018230	8880	8890	8890	8880	90
627	20240607	102800	635219000	8880	8870	8880	8870	261
628	20240607	102700	632902570	8870	8870	8870	8870	1
629	20240607	102600	632893700	8860	8860	8860	8860	1
630	20240607	102500	632884840	8860	8850	8870	8850	109
631	20240607	102400	631918850	8850	8840	8870	8840	1007
632	20240607	102300	623000840	8840	8840	8840	8830	225
633	20240607	102200	621011860	8830	8820	8830	8810	592
634	20240607	102100	615786880	8810	8820	8820	8810	156
635	20240607	102000	614411990	8820	8820	8820	8820	20
636	20240607	101900	614235590	8810	8830	8830	8810	1101
637	20240607	101800	604535380	8810	8820	8820	8810	678
638	20240607	101700	598557520	8820	8820	8820	8810	1222
639	20240607	101600	587789540	8820	8820	8830	8820	994
640	20240607	101500	579022270	8820	8830	8830	8820	1346
641	20240607	101400	567149770	8830	8840	8840	8830	93
642	20240607	101300	566328410	8840	8840	8840	8830	316
643	20240607	101200	563535680	8830	8830	8840	8830	439
644	20240607	101100	559659290	8830	8830	8830	8830	676
645	20240607	101000	553690210	8840	8840	8840	8830	927
646	20240607	100900	545503810	8840	8850	8850	8840	2387
647	20240607	100800	524402630	8850	8850	8850	8840	1684
648	20240607	100700	509500470	8850	8860	8860	8850	377
649	20240607	100600	506163260	8860	8870	8870	8860	320
650	20240607	100500	503327830	8870	8890	8890	8860	4752
651	20240607	100400	461181120	8880	8890	8890	8880	898
652	20240607	100300	453198080	8890	8900	8900	8880	126
653	20240607	100200	452078350	8900	8900	8910	8890	1500
654	20240607	100100	438742740	8900	8900	8900	8900	43
655	20240607	100000	438360040	8910	8910	8910	8890	211
656	20240607	095900	436482230	8900	8900	8900	8890	164
657	20240607	095800	435022690	8900	8900	8900	8900	37
658	20240607	095700	434693390	8900	8900	8900	8900	0
659	20240607	095600	434693390	8900	8900	8900	8900	384
660	20240607	095500	431275790	8910	8910	8910	8910	1
661	20240607	095400	431266880	8890	8900	8920	8890	644
662	20240607	095300	425536180	8900	8900	8900	8900	486
663	20240607	095200	421210780	8900	8910	8910	8900	1434
664	20240607	095100	408442720	8910	8920	8920	8910	349
665	20240607	095000	405329660	8920	8920	8920	8920	153
666	20240607	094900	403964900	8930	8920	8930	8910	300
667	20240607	094800	401289090	8920	8920	8930	8920	287
668	20240607	094700	398728450	8920	8920	8920	8920	0
669	20240607	094600	398728450	8920	8900	8920	8900	190
670	20240607	094500	397035670	8900	8910	8910	8900	670
671	20240607	094400	391072100	8900	8900	8900	8900	0
672	20240607	094300	391072100	8900	8930	8930	8900	515
673	20240607	094200	386480350	8930	8930	8930	8930	0
674	20240607	094100	386480350	8930	8960	8960	8930	429
675	20240607	094000	382645540	8980	8950	9000	8950	113
676	20240607	093900	381632920	8930	8940	9000	8930	250
677	20240607	093800	379394300	8940	8930	8950	8930	283
678	20240607	093700	376865730	8920	8920	9020	8920	2460
679	20240607	093600	354823490	8900	8920	8920	8900	104
680	20240607	093500	353897670	8920	8910	8920	8900	428
681	20240607	093400	350085930	8920	8920	8920	8920	56
682	20240607	093300	349586410	8900	8910	8920	8900	360
683	20240607	093200	346379500	8910	8900	8910	8890	643
684	20240607	093100	340655880	8900	8900	8900	8890	85
685	20240607	093000	339899510	8880	8890	8910	8880	2112
686	20240607	092900	321130360	8890	8910	8910	8890	35
687	20240607	092800	320819110	8900	8880	8900	8880	211
688	20240607	092700	318941710	8880	8890	8900	8880	463
689	20240607	092600	314826570	8880	8900	8900	8880	712
690	20240607	092500	308501470	8900	8920	8920	8880	890
691	20240607	092400	300587580	8910	8910	8910	8890	1412
692	20240607	092300	288017120	8920	8910	8920	8900	1177
693	20240607	092200	277536550	8920	8930	8930	8920	920
694	20240607	092100	269330100	8930	8940	8950	8930	1649
695	20240607	092000	254588720	8940	8970	8970	8940	980
696	20240607	091900	245826100	8960	8940	8960	8940	152
697	20240607	091800	244465650	8940	8970	8970	8940	1064
698	20240607	091700	234943470	8970	8980	8980	8970	413
699	20240607	091600	231237000	8980	8960	8980	8960	1147
700	20240607	091500	220949620	8960	8950	8960	8950	21
701	20240607	091400	220761620	8940	8950	8950	8940	3585
702	20240607	091300	188703460	8940	8940	8940	8920	1352
703	20240607	091200	176624100	8940	8960	8960	8940	233
704	20240607	091100	174540510	8960	8970	8970	8950	196
705	20240607	091000	172785790	8980	8910	8990	8910	1680
706	20240607	090900	157804500	8900	8950	8950	8900	2478
707	20240607	090800	135699510	8950	8940	8950	8920	1294
708	20240607	090700	124148470	8940	8980	9000	8940	522
709	20240607	090600	119475830	9000	9000	9010	8950	3337
710	20240607	090500	89533070	9000	8990	9010	8990	1864
711	20240607	090400	72759380	8990	9000	9000	8980	943
712	20240607	090300	64279560	9010	9070	9070	9000	1566
713	20240607	090200	50170220	9010	9070	9070	9010	2949
714	20240607	090100	23529430	9090	9040	9090	9020	640
715	20240607	090000	17722410	9040	9110	9110	9040	1952