KissMeData/024720/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190900	988381850	8860	8860	8860	8860	2698
3	20240607	190800	988381850	8860	8860	8860	8860	0
4	20240607	190700	988381850	8860	8860	8860	8860	0
5	20240607	190600	988381850	8860	8860	8860	8860	0
6	20240607	190500	988381850	8860	8860	8860	8860	0
7	20240607	190400	988381850	8860	8860	8860	8860	0
8	20240607	190300	988381850	8860	8860	8860	8860	0
9	20240607	190200	988381850	8860	8860	8860	8860	0
10	20240607	190100	988381850	8860	8860	8860	8860	0
11	20240607	190000	988381850	8860	8860	8860	8860	0
12	20240607	185900	988381850	8860	8860	8860	8860	0
13	20240607	185800	988381850	8860	8860	8860	8860	0
14	20240607	185700	988381850	8860	8860	8860	8860	0
15	20240607	185600	988381850	8860	8860	8860	8860	0
16	20240607	185500	988381850	8860	8860	8860	8860	0
17	20240607	185400	988381850	8860	8860	8860	8860	0
18	20240607	185300	988381850	8860	8860	8860	8860	0
19	20240607	185200	988381850	8860	8860	8860	8860	0
20	20240607	185100	988381850	8860	8860	8860	8860	0
21	20240607	185000	988381850	8860	8860	8860	8860	0
22	20240607	184900	988381850	8860	8860	8860	8860	0
23	20240607	184800	988381850	8860	8860	8860	8860	0
24	20240607	184700	988381850	8860	8860	8860	8860	0
25	20240607	184600	988381850	8860	8860	8860	8860	0
26	20240607	184500	988381850	8860	8860	8860	8860	0
27	20240607	184400	988381850	8860	8860	8860	8860	0
28	20240607	184300	988381850	8860	8860	8860	8860	0
29	20240607	184200	988381850	8860	8860	8860	8860	0
30	20240607	184100	988381850	8860	8860	8860	8860	0
31	20240607	184000	988381850	8860	8860	8860	8860	0
32	20240607	183900	988381850	8860	8860	8860	8860	2698
33	20240607	183800	988381850	8860	8860	8860	8860	0
34	20240607	183700	988381850	8860	8860	8860	8860	0
35	20240607	183600	988381850	8860	8860	8860	8860	0
36	20240607	183500	988381850	8860	8860	8860	8860	0
37	20240607	183400	988381850	8860	8860	8860	8860	0
38	20240607	183300	988381850	8860	8860	8860	8860	0
39	20240607	183200	988381850	8860	8860	8860	8860	0
40	20240607	183100	988381850	8860	8860	8860	8860	0
41	20240607	183000	988381850	8860	8860	8860	8860	0
42	20240607	182900	988381850	8860	8860	8860	8860	0
43	20240607	182800	988381850	8860	8860	8860	8860	0
44	20240607	182700	988381850	8860	8860	8860	8860	0
45	20240607	182600	988381850	8860	8860	8860	8860	0
46	20240607	182500	988381850	8860	8860	8860	8860	0
47	20240607	182400	988381850	8860	8860	8860	8860	0
48	20240607	182300	988381850	8860	8860	8860	8860	0
49	20240607	182200	988381850	8860	8860	8860	8860	0
50	20240607	182100	988381850	8860	8860	8860	8860	0
51	20240607	182000	988381850	8860	8860	8860	8860	0
52	20240607	181900	988381850	8860	8860	8860	8860	0
53	20240607	181800	988381850	8860	8860	8860	8860	0
54	20240607	181700	988381850	8860	8860	8860	8860	0
55	20240607	181600	988381850	8860	8860	8860	8860	0
56	20240607	181500	988381850	8860	8860	8860	8860	0
57	20240607	181400	988381850	8860	8860	8860	8860	0
58	20240607	181300	988381850	8860	8860	8860	8860	0
59	20240607	181200	988381850	8860	8860	8860	8860	0
60	20240607	181100	988381850	8860	8860	8860	8860	0
61	20240607	181000	988381850	8860	8860	8860	8860	0
62	20240607	180900	988381850	8860	8860	8860	8860	2698
63	20240607	180800	988381850	8860	8860	8860	8860	0
64	20240607	180700	988381850	8860	8860	8860	8860	0
65	20240607	180600	988381850	8860	8860	8860	8860	0
66	20240607	180500	988381850	8860	8860	8860	8860	0
67	20240607	180400	988381850	8860	8860	8860	8860	0
68	20240607	180300	988381850	8860	8860	8860	8860	0
69	20240607	180200	988381850	8860	8860	8860	8860	0
70	20240607	180100	988381850	8860	8860	8860	8860	0
71	20240607	180000	988381850	8860	8860	8860	8860	0
72	20240607	175900	988381850	8860	8860	8860	8860	0
73	20240607	175800	988381850	8860	8860	8860	8860	0
74	20240607	175700	988381850	8860	8860	8860	8860	0
75	20240607	175600	988381850	8860	8860	8860	8860	0
76	20240607	175500	988381850	8860	8860	8860	8860	0
77	20240607	175400	988381850	8860	8860	8860	8860	0
78	20240607	175300	988381850	8860	8860	8860	8860	0
79	20240607	175200	988381850	8860	8860	8860	8860	0
80	20240607	175100	988381850	8860	8860	8860	8860	0
81	20240607	175000	988381850	8860	8860	8860	8860	0
82	20240607	174900	988381850	8860	8860	8860	8860	0
83	20240607	174800	988381850	8860	8860	8860	8860	0
84	20240607	174700	988381850	8860	8860	8860	8860	0
85	20240607	174600	988381850	8860	8860	8860	8860	0
86	20240607	174500	988381850	8860	8860	8860	8860	0
87	20240607	174400	988381850	8860	8860	8860	8860	0
88	20240607	174300	988381850	8860	8860	8860	8860	0
89	20240607	174200	988381850	8860	8860	8860	8860	0
90	20240607	174100	988381850	8860	8860	8860	8860	0
91	20240607	174000	988381850	8860	8860	8860	8860	0
92	20240607	173900	988381850	8860	8860	8860	8860	2698
93	20240607	173800	988381850	8860	8860	8860	8860	0
94	20240607	173700	988381850	8860	8860	8860	8860	0
95	20240607	173600	988381850	8860	8860	8860	8860	0
96	20240607	173500	988381850	8860	8860	8860	8860	0
97	20240607	173400	988381850	8860	8860	8860	8860	0
98	20240607	173300	988381850	8860	8860	8860	8860	0
99	20240607	173200	988381850	8860	8860	8860	8860	0
100	20240607	173100	988381850	8860	8860	8860	8860	0
101	20240607	173000	988381850	8860	8860	8860	8860	0
102	20240607	172900	988381850	8860	8860	8860	8860	0
103	20240607	172800	988381850	8860	8860	8860	8860	0
104	20240607	172700	988381850	8860	8860	8860	8860	0
105	20240607	172600	988381850	8860	8860	8860	8860	0
106	20240607	172500	988381850	8860	8860	8860	8860	0
107	20240607	172400	988381850	8860	8860	8860	8860	0
108	20240607	172300	988381850	8860	8860	8860	8860	0
109	20240607	172200	988381850	8860	8860	8860	8860	0
110	20240607	172100	988381850	8860	8860	8860	8860	0
111	20240607	172000	988381850	8860	8860	8860	8860	0
112	20240607	171900	988381850	8860	8860	8860	8860	0
113	20240607	171800	988381850	8860	8860	8860	8860	0
114	20240607	171700	988381850	8860	8860	8860	8860	0
115	20240607	171600	988381850	8860	8860	8860	8860	0
116	20240607	171500	988381850	8860	8860	8860	8860	0
117	20240607	171400	988381850	8860	8860	8860	8860	0
118	20240607	171300	988381850	8860	8860	8860	8860	0
119	20240607	171200	988381850	8860	8860	8860	8860	0
120	20240607	171100	988381850	8860	8860	8860	8860	0
121	20240607	171000	988381850	8860	8860	8860	8860	0
122	20240607	170900	988381850	8860	8860	8860	8860	2698
123	20240607	170800	988381850	8860	8860	8860	8860	0
124	20240607	170700	988381850	8860	8860	8860	8860	0
125	20240607	170600	988381850	8860	8860	8860	8860	0
126	20240607	170500	988381850	8860	8860	8860	8860	0
127	20240607	170400	988381850	8860	8860	8860	8860	0
128	20240607	170300	988381850	8860	8860	8860	8860	0
129	20240607	170200	988381850	8860	8860	8860	8860	0
130	20240607	170100	988381850	8860	8860	8860	8860	0
131	20240607	170000	988381850	8860	8860	8860	8860	0
132	20240607	165900	988381850	8860	8860	8860	8860	0
133	20240607	165800	988381850	8860	8860	8860	8860	0
134	20240607	165700	988381850	8860	8860	8860	8860	0
135	20240607	165600	988381850	8860	8860	8860	8860	0
136	20240607	165500	988381850	8860	8860	8860	8860	0
137	20240607	165400	988381850	8860	8860	8860	8860	0
138	20240607	165300	988381850	8860	8860	8860	8860	0
139	20240607	165200	988381850	8860	8860	8860	8860	0
140	20240607	165100	988381850	8860	8860	8860	8860	0
141	20240607	165000	988381850	8860	8860	8860	8860	0
142	20240607	164900	988381850	8860	8860	8860	8860	0
143	20240607	164800	988381850	8860	8860	8860	8860	0
144	20240607	164700	988381850	8860	8860	8860	8860	0
145	20240607	164600	988381850	8860	8860	8860	8860	0
146	20240607	164500	988381850	8860	8860	8860	8860	0
147	20240607	164400	988381850	8860	8860	8860	8860	0
148	20240607	164300	988381850	8860	8860	8860	8860	0
149	20240607	164200	988381850	8860	8860	8860	8860	0
150	20240607	164100	988381850	8860	8860	8860	8860	0
151	20240607	164000	988381850	8860	8860	8860	8860	0
152	20240607	163900	988381850	8860	8860	8860	8860	2698
153	20240607	163800	988381850	8860	8860	8860	8860	0
154	20240607	163700	988381850	8860	8860	8860	8860	0
155	20240607	163600	988381850	8860	8860	8860	8860	0
156	20240607	163500	988381850	8860	8860	8860	8860	0
157	20240607	163400	988381850	8860	8860	8860	8860	0
158	20240607	163300	988381850	8860	8860	8860	8860	0
159	20240607	163200	988381850	8860	8860	8860	8860	0
160	20240607	163100	988381850	8860	8860	8860	8860	0
161	20240607	163000	988381850	8860	8860	8860	8860	0
162	20240607	162900	988381850	8860	8860	8860	8860	0
163	20240607	162800	988381850	8860	8860	8860	8860	0
164	20240607	162700	988381850	8860	8860	8860	8860	0
165	20240607	162600	988381850	8860	8860	8860	8860	0
166	20240607	162500	988381850	8860	8860	8860	8860	0
167	20240607	162400	988381850	8860	8860	8860	8860	0
168	20240607	162300	988381850	8860	8860	8860	8860	0
169	20240607	162200	988381850	8860	8860	8860	8860	0
170	20240607	162100	988381850	8860	8860	8860	8860	0
171	20240607	162000	988381850	8860	8860	8860	8860	0
172	20240607	161900	988381850	8860	8860	8860	8860	0
173	20240607	161800	988381850	8860	8860	8860	8860	0
174	20240607	161700	988381850	8860	8860	8860	8860	0
175	20240607	161600	988381850	8860	8860	8860	8860	0
176	20240607	161500	988381850	8860	8860	8860	8860	0
177	20240607	161400	988381850	8860	8860	8860	8860	0
178	20240607	161300	988381850	8860	8860	8860	8860	0
179	20240607	161200	988381850	8860	8860	8860	8860	0
180	20240607	161100	988381850	8860	8860	8860	8860	0
181	20240607	161000	988381850	8860	8860	8860	8860	0
182	20240607	160900	988381850	8860	8860	8860	8860	2698
183	20240607	160800	988381850	8860	8860	8860	8860	0
184	20240607	160700	988381850	8860	8860	8860	8860	0
185	20240607	160600	988381850	8860	8860	8860	8860	0
186	20240607	160500	988381850	8860	8860	8860	8860	0
187	20240607	160400	988381850	8860	8860	8860	8860	0
188	20240607	160300	988381850	8860	8860	8860	8860	0
189	20240607	160200	988381850	8860	8860	8860	8860	0
190	20240607	160100	988381850	8860	8860	8860	8860	0
191	20240607	160000	988381850	8860	8860	8860	8860	0
192	20240607	155900	988381850	8860	8860	8860	8860	0
193	20240607	155800	988381850	8860	8860	8860	8860	0
194	20240607	155700	988381850	8860	8860	8860	8860	0
195	20240607	155600	988381850	8860	8860	8860	8860	0
196	20240607	155500	988381850	8860	8860	8860	8860	0
197	20240607	155400	988381850	8860	8860	8860	8860	0
198	20240607	155300	988381850	8860	8860	8860	8860	0
199	20240607	155200	988381850	8860	8860	8860	8860	0
200	20240607	155100	988381850	8860	8860	8860	8860	0
201	20240607	155000	988381850	8860	8860	8860	8860	0
202	20240607	154900	988381850	8860	8860	8860	8860	0
203	20240607	154800	988381850	8860	8860	8860	8860	0
204	20240607	154700	988381850	8860	8860	8860	8860	0
205	20240607	154600	988381850	8860	8860	8860	8860	0
206	20240607	154500	988381850	8860	8860	8860	8860	0
207	20240607	154400	988381850	8860	8860	8860	8860	0
208	20240607	154300	988381850	8860	8860	8860	8860	0
209	20240607	154200	988381850	8860	8860	8860	8860	0
210	20240607	154100	988381850	8860	8860	8860	8860	0
211	20240607	154000	988381850	8860	8860	8860	8860	0
212	20240607	153900	988381850	8860	8860	8860	8860	2698
213	20240607	153800	988381850	8860	8860	8860	8860	0
214	20240607	153700	988381850	8860	8860	8860	8860	0
215	20240607	153600	988381850	8860	8860	8860	8860	0
216	20240607	153500	988381850	8860	8860	8860	8860	0
217	20240607	153400	988381850	8860	8860	8860	8860	0
218	20240607	153300	988381850	8860	8860	8860	8860	0
219	20240607	153200	988381850	8860	8860	8860	8860	0
220	20240607	153100	988381850	8860	8860	8860	8860	0
221	20240607	153000	988381850	8860	8860	8860	8860	2698
222	20240607	152900	964477570	8850	8850	8850	8850	0
223	20240607	152800	964477570	8850	8850	8850	8850	0
224	20240607	152700	964477570	8850	8850	8850	8850	0
225	20240607	152600	964477570	8850	8850	8850	8850	0
226	20240607	152500	964477570	8850	8850	8850	8850	0
227	20240607	152400	964477570	8850	8850	8850	8850	0
228	20240607	152300	964477570	8850	8850	8850	8850	0
229	20240607	152200	964477570	8850	8850	8850	8850	0
230	20240607	152100	964477570	8850	8850	8850	8850	0
231	20240607	152000	964477570	8850	8850	8850	8850	0
232	20240607	151900	964477570	8850	8860	8860	8850	290
233	20240607	151800	961909400	8860	8860	8860	8860	87
234	20240607	151700	961138580	8850	8850	8850	8840	193
235	20240607	151600	959430830	8850	8850	8850	8840	784
236	20240607	151500	952493570	8850	8860	8860	8850	394
237	20240607	151400	949006570	8860	8850	8860	8850	453
238	20240607	151300	944997500	8860	8860	8860	8860	43
239	20240607	151200	944616520	8860	8860	8860	8850	147
240	20240607	151100	943315460	8860	8870	8870	8860	13
241	20240607	151000	943200270	8880	8850	8880	8850	116
242	20240607	150900	942173610	8850	8860	8860	8850	150
243	20240607	150800	940845430	8860	8870	8870	8860	123
244	20240607	150700	939754770	8870	8860	8870	8860	134
245	20240607	150600	938567330	8860	8860	8860	8860	450
246	20240607	150500	934580330	8860	8880	8880	8860	117
247	20240607	150400	933543650	8870	8870	8870	8870	203
248	20240607	150300	931743040	8860	8860	8860	8860	114
249	20240607	150200	930733000	8850	8850	8850	8850	0
250	20240607	150100	930733000	8850	8850	8860	8850	505
251	20240607	150000	926259710	8850	8860	8860	8850	243
252	20240607	145900	924108560	8860	8850	8860	8850	99
253	20240607	145800	923231850	8850	8860	8860	8850	204
254	20240607	145700	921425650	8860	8860	8860	8860	110
255	20240607	145600	920451050	8860	8860	8860	8860	4
256	20240607	145500	920415610	8860	8850	8860	8850	59
257	20240607	145400	919893370	8850	8860	8860	8850	200
258	20240607	145300	918122950	8860	8860	8860	8860	130
259	20240607	145200	916971150	8860	8860	8860	8860	100
260	20240607	145100	916085150	8860	8860	8860	8850	746
261	20240607	145000	909476730	8860	8860	8860	8860	220
262	20240607	144900	907527530	8850	8850	8850	8850	114
263	20240607	144800	906518630	8860	8860	8860	8860	1
264	20240607	144700	906509770	8850	8840	8850	8840	205
265	20240607	144600	904697520	8840	8840	8840	8840	314
266	20240607	144500	901921760	8850	8850	8850	8850	44
267	20240607	144400	901532360	8850	8840	8850	8840	115
268	20240607	144300	900515750	8830	8830	8830	8830	0
269	20240607	144200	900515750	8830	8840	8840	8830	1114
270	20240607	144100	890669130	8850	8850	8850	8850	50
271	20240607	144000	890226630	8840	8840	8840	8840	326
272	20240607	143900	887344790	8840	8840	8840	8840	17
273	20240607	143800	887194510	8840	8840	8840	8840	100
274	20240607	143700	886310510	8840	8850	8850	8840	359
275	20240607	143600	883136490	8840	8840	8840	8840	36
276	20240607	143500	882818250	8850	8850	8850	8850	78
277	20240607	143400	882127950	8860	8860	8860	8860	1
278	20240607	143300	882119090	8840	8840	8840	8840	113
279	20240607	143200	881120170	8850	8850	8850	8850	17
280	20240607	143100	880969720	8850	8850	8850	8850	143
281	20240607	143000	879704170	8850	8850	8850	8850	114
282	20240607	142900	878695270	8860	8860	8860	8860	0
283	20240607	142800	878695270	8860	8860	8860	8860	5
284	20240607	142700	878650970	8860	8860	8860	8860	0
285	20240607	142600	878650970	8860	8860	8860	8860	110
286	20240607	142500	877676370	8870	8870	8870	8870	0
287	20240607	142400	877676370	8870	8850	8870	8850	51
288	20240607	142300	877225000	8850	8850	8850	8850	113
289	20240607	142200	876224950	8860	8860	8860	8860	113
290	20240607	142100	875223770	8860	8860	8860	8860	86
291	20240607	142000	874461810	8850	8850	8850	8850	0
292	20240607	141900	874461810	8850	8860	8860	8850	298
293	20240607	141800	871823200	8860	8860	8860	8860	84
294	20240607	141700	871078960	8860	8860	8860	8860	90
295	20240607	141600	870281560	8870	8870	8870	8870	266
296	20240607	141500	867922140	8890	8890	8890	8890	1
297	20240607	141400	867913250	8850	8850	8850	8850	113
298	20240607	141300	866913200	8870	8870	8870	8870	20
299	20240607	141200	866735800	8850	8850	8850	8850	114
300	20240607	141100	865726900	8850	8850	8850	8850	0
301	20240607	141000	865726900	8850	8850	8850	8850	113
302	20240607	140900	864726850	8850	8850	8850	8850	53
303	20240607	140800	864257800	8850	8850	8850	8850	22
304	20240607	140700	864063100	8850	8860	8860	8850	767
305	20240607	140600	857272920	8860	8860	8860	8860	473
306	20240607	140500	853082140	8850	8850	8850	8850	113
307	20240607	140400	852082090	8850	8850	8850	8850	88
308	20240607	140300	851303290	8850	8850	8850	8850	114
309	20240607	140200	850294390	8850	8850	8850	8850	0
310	20240607	140100	850294390	8850	8850	8850	8850	0
311	20240607	140000	850294390	8850	8850	8850	8850	113
312	20240607	135900	849294340	8860	8860	8860	8860	100
313	20240607	135800	848408340	8860	8850	8860	8850	810
314	20240607	135700	841232880	8850	8850	8850	8850	0
315	20240607	135600	841232880	8850	8850	8850	8850	372
316	20240607	135500	837940680	8860	8860	8860	8860	10
317	20240607	135400	837852080	8860	8860	8860	8860	260
318	20240607	135300	835548480	8860	8880	8880	8860	1493
319	20240607	135200	822305410	8880	8880	8880	8880	8
320	20240607	135100	822234370	8880	8880	8880	8870	167
321	20240607	135000	820752590	8870	8870	8870	8870	100
322	20240607	134900	819865590	8880	8880	8880	8880	136
323	20240607	134800	818657910	8880	8870	8880	8870	620
324	20240607	134700	813153190	8870	8870	8870	8870	25
325	20240607	134600	812931440	8880	8880	8880	8880	4
326	20240607	134500	812895920	8880	8880	8880	8880	1
327	20240607	134400	812887040	8870	8870	8870	8870	264
328	20240607	134300	810545360	8880	8880	8880	8880	200
329	20240607	134200	808769360	8880	8880	8880	8880	113
330	20240607	134100	807765920	8890	8890	8890	8890	0
331	20240607	134000	807765920	8890	8910	8910	8890	4982
332	20240607	133900	763427290	8910	8910	8910	8910	0
333	20240607	133800	763427290	8910	8910	8910	8910	0
334	20240607	133700	763427290	8910	8910	8910	8910	112
335	20240607	133600	762429370	8910	8910	8910	8910	19
336	20240607	133500	762260080	8910	8920	8920	8910	455
337	20240607	133400	758205780	8920	8920	8920	8920	50
338	20240607	133300	757759780	8920	8920	8920	8920	462
339	20240607	133200	753638740	8930	8920	8930	8920	104
340	20240607	133100	752711020	8920	8920	8920	8920	12
341	20240607	133000	752603980	8920	8920	8920	8920	114
342	20240607	132900	751587100	8920	8920	8920	8920	1
343	20240607	132800	751578180	8920	8920	8920	8920	143
344	20240607	132700	750302620	8920	8920	8920	8920	24
345	20240607	132600	750088540	8920	8920	8920	8920	90
346	20240607	132500	749285740	8920	8920	8920	8920	0
347	20240607	132400	749285740	8920	8920	8920	8920	3
348	20240607	132300	749258980	8920	8920	8920	8920	133
349	20240607	132200	748072620	8920	8920	8920	8920	37
350	20240607	132100	747742580	8930	8930	8930	8930	48
351	20240607	132000	747313940	8920	8930	8930	8920	793
352	20240607	131900	740239770	8940	8940	8940	8920	120
353	20240607	131800	739169230	8940	8940	8940	8940	6
354	20240607	131700	739115590	8930	8930	8930	8930	305
355	20240607	131600	736391940	8930	8930	8930	8930	10
356	20240607	131500	736302640	8930	8930	8930	8930	0
357	20240607	131400	736302640	8930	8950	8950	8930	591
358	20240607	131300	731019800	8950	8950	8950	8950	25
359	20240607	131200	730796050	8950	8950	8950	8950	147
360	20240607	131100	729480400	8950	8950	8950	8950	0
361	20240607	131000	729480400	8950	8950	8950	8950	0
362	20240607	130900	729480400	8950	8950	8950	8950	51
363	20240607	130800	729023950	8950	8950	8950	8950	200
364	20240607	130700	727233950	8950	8950	8950	8950	0
365	20240607	130600	727233950	8950	8960	8960	8950	70
366	20240607	130500	726607350	8950	8950	8950	8950	0
367	20240607	130400	726607350	8950	8950	8950	8950	285
368	20240607	130300	724056600	8950	8950	8950	8950	0
369	20240607	130200	724056600	8950	8940	8950	8940	2
370	20240607	130100	724038710	8940	8940	8940	8940	312
371	20240607	130000	721249430	8930	8930	8930	8930	0
372	20240607	125900	721249430	8930	8930	8930	8930	0
373	20240607	125800	721249430	8930	8930	8930	8930	70
374	20240607	125700	720624330	8930	8930	8940	8930	95
375	20240607	125600	719775970	8930	8940	8940	8930	9
376	20240607	125500	719695590	8940	8940	8940	8940	45
377	20240607	125400	719293290	8940	8940	8940	8940	16
378	20240607	125300	719150250	8950	8940	8950	8940	56
379	20240607	125200	718649600	8940	8940	8940	8940	0
380	20240607	125100	718649600	8940	8950	8950	8940	1566
381	20240607	125000	704648050	8960	8960	8960	8960	0
382	20240607	124900	704648050	8960	8960	8960	8960	0
383	20240607	124800	704648050	8960	8960	8960	8960	59
384	20240607	124700	704119410	8960	8960	8960	8960	43
385	20240607	124600	703734130	8960	8960	8960	8950	23
386	20240607	124500	703528250	8960	8960	8960	8960	3
387	20240607	124400	703501370	8960	8960	8960	8960	153
388	20240607	124300	702130490	8960	8960	8960	8960	25
389	20240607	124200	701906490	8960	8960	8960	8960	1
390	20240607	124100	701897530	8950	8960	8960	8950	29
391	20240607	124000	701637730	8960	8960	8960	8960	100
392	20240607	123900	700741730	8960	8950	8960	8950	27
393	20240607	123800	700499820	8950	8950	8950	8950	5
394	20240607	123700	700455070	8960	8960	8960	8960	27
395	20240607	123600	700213150	8960	8950	8960	8950	24
396	20240607	123500	699998340	8950	8950	8950	8950	0
397	20240607	123400	699998340	8950	8950	8950	8950	135
398	20240607	123300	698790090	8950	8950	8950	8950	1
399	20240607	123200	698781140	8940	8950	8950	8940	350
400	20240607	123100	695649140	8950	8950	8950	8950	0
401	20240607	123000	695649140	8950	8940	8950	8940	2
402	20240607	122900	695631250	8940	8940	8940	8940	154
403	20240607	122800	694254490	8950	8950	8950	8950	0
404	20240607	122700	694254490	8950	8940	8950	8940	14
405	20240607	122600	694129220	8940	8940	8940	8940	98
406	20240607	122500	693253100	8950	8950	8950	8950	1
407	20240607	122400	693244150	8940	8940	8940	8940	2
408	20240607	122300	693226270	8950	8950	8950	8950	224
409	20240607	122200	691221470	8940	8940	8940	8940	40
410	20240607	122100	690863870	8950	8950	8950	8950	200
411	20240607	122000	689073870	8950	8950	8950	8950	0
412	20240607	121900	689073870	8950	8950	8950	8950	12
413	20240607	121800	688966470	8940	8930	8940	8930	235
414	20240607	121700	686865860	8930	8930	8930	8930	246
415	20240607	121600	684669080	8930	8910	8930	8890	250
416	20240607	121500	682440880	8910	8910	8910	8910	20
417	20240607	121400	682262680	8910	8910	8910	8910	542
418	20240607	121300	677433460	8910	8900	8910	8900	323
419	20240607	121200	674558550	8900	8900	8900	8900	178
420	20240607	121100	672974350	8900	8900	8900	8900	20
421	20240607	121000	672796350	8890	8890	8890	8890	1
422	20240607	120900	672787460	8890	8890	8890	8890	30
423	20240607	120800	672520760	8890	8890	8890	8890	2
424	20240607	120700	672502980	8890	8890	8890	8890	75
425	20240607	120600	671836230	8890	8890	8890	8890	43
426	20240607	120500	671453960	8880	8880	8880	8880	0
427	20240607	120400	671453960	8880	8880	8880	8880	50
428	20240607	120300	671009960	8880	8900	8900	8880	139
429	20240607	120200	669773760	8900	8900	8900	8900	23
430	20240607	120100	669569060	8900	8890	8900	8890	261
431	20240607	120000	667248760	8890	8890	8890	8890	30
432	20240607	115900	666982060	8890	8890	8890	8890	0
433	20240607	115800	666982060	8890	8890	8890	8890	0
434	20240607	115700	666982060	8890	8890	8890	8890	0
435	20240607	115600	666982060	8890	8890	8890	8890	1
436	20240607	115500	666973170	8880	8880	8880	8880	0
437	20240607	115400	666973170	8880	8880	8880	8880	141
438	20240607	115300	665721090	8880	8880	8880	8870	448
439	20240607	115200	661743440	8880	8880	8880	8880	25
440	20240607	115100	661521440	8880	8880	8880	8880	25
441	20240607	115000	661299440	8880	8880	8880	8880	25
442	20240607	114900	661077440	8880	8880	8880	8880	5
443	20240607	114800	661033040	8880	8880	8880	8880	35
444	20240607	114700	660722240	8880	8880	8880	8880	25
445	20240607	114600	660500240	8870	8870	8870	8870	0
446	20240607	114500	660500240	8870	8870	8870	8870	1
447	20240607	114400	660491370	8870	8870	8870	8870	199
448	20240607	114300	658726240	8870	8870	8870	8870	0
449	20240607	114200	658726240	8870	8870	8870	8870	1
450	20240607	114100	658717370	8850	8850	8850	8850	0
451	20240607	114000	658717370	8850	8850	8850	8850	0
452	20240607	113900	658717370	8850	8850	8850	8850	2359
453	20240607	113800	637840220	8850	8850	8850	8850	0
454	20240607	113700	637840220	8850	8850	8850	8850	0
455	20240607	113600	637840220	8850	8850	8850	8850	0
456	20240607	113500	637840220	8850	8840	8850	8820	151
457	20240607	113400	636506140	8840	8840	8840	8840	20
458	20240607	113300	636329340	8850	8850	8850	8850	0
459	20240607	113200	636329340	8850	8850	8850	8850	30
460	20240607	113100	636063840	8840	8840	8840	8840	0
461	20240607	113000	636063840	8840	8840	8840	8840	305
462	20240607	112900	633367640	8840	8840	8840	8840	0
463	20240607	112800	633367640	8840	8840	8840	8840	83
464	20240607	112700	632633920	8840	8840	8840	8840	0
465	20240607	112600	632633920	8840	8840	8840	8840	0
466	20240607	112500	632633920	8840	8840	8840	8840	0
467	20240607	112400	632633920	8840	8840	8840	8840	35
468	20240607	112300	632324520	8830	8830	8830	8830	48
469	20240607	112200	631900680	8840	8840	8840	8840	0
470	20240607	112100	631900680	8840	8840	8840	8840	51
471	20240607	112000	631449840	8830	8830	8830	8830	1
472	20240607	111900	631441010	8820	8820	8820	8820	30
473	20240607	111800	631176410	8830	8830	8830	8830	2
474	20240607	111700	631158750	8840	8840	8840	8840	10
475	20240607	111600	631070350	8840	8840	8840	8840	1
476	20240607	111500	631061510	8800	8830	8830	8800	3005
477	20240607	111400	604588700	8830	8830	8830	8830	100
478	20240607	111300	603705700	8840	8840	8840	8840	48
479	20240607	111200	603281380	8830	8840	8840	8830	97
480	20240607	111100	602424400	8840	8840	8840	8840	45
481	20240607	111000	602026600	8840	8840	8840	8840	5
482	20240607	110900	601982400	8850	8850	8850	8850	0
483	20240607	110800	601982400	8850	8850	8850	8850	31
484	20240607	110700	601708050	8830	8830	8830	8830	207
485	20240607	110600	599880240	8830	8830	8830	8830	200
486	20240607	110500	598114240	8840	8840	8840	8840	65
487	20240607	110400	597539640	8850	8850	8850	8850	32
488	20240607	110300	597256440	8850	8850	8850	8850	68
489	20240607	110200	596654640	8850	8840	8850	8820	115
490	20240607	110100	595638550	8820	8820	8820	8820	180
491	20240607	110000	594050950	8820	8820	8820	8820	1
492	20240607	105900	594042130	8820	8820	8820	8820	559
493	20240607	105800	589111750	8820	8810	8820	8810	12
494	20240607	105700	589005940	8850	8840	8850	8810	2346
495	20240607	105600	568313860	8850	8850	8850	8850	32
496	20240607	105500	568030660	8850	8850	8850	8850	42
497	20240607	105400	567658960	8850	8850	8850	8850	36
498	20240607	105300	567340360	8850	8850	8850	8850	183
499	20240607	105200	565720810	8850	8840	8850	8840	149
500	20240607	105100	564403540	8830	8830	8830	8830	769
501	20240607	105000	557613270	8830	8830	8830	8830	53
502	20240607	104900	557145280	8830	8830	8830	8830	2
503	20240607	104800	557127620	8830	8830	8830	8830	2
504	20240607	104700	557109960	8820	8820	8820	8820	70
505	20240607	104600	556492560	8820	8820	8820	8820	48
506	20240607	104500	556069200	8820	8820	8820	8820	0
507	20240607	104400	556069200	8820	8820	8820	8820	66
508	20240607	104300	555487080	8810	8800	8810	8800	110
509	20240607	104200	554518980	8800	8800	8800	8800	10
510	20240607	104100	554430980	8800	8800	8840	8770	3030
511	20240607	104000	527790150	8800	8830	8830	8800	2202
512	20240607	103900	508394900	8830	8830	8830	8830	16
513	20240607	103800	508253620	8830	8830	8840	8830	812
514	20240607	103700	501083040	8830	8830	8830	8830	342
515	20240607	103600	498063180	8830	8830	8850	8830	703
516	20240607	103500	491855650	8830	8840	8840	8830	5873
517	20240607	103400	439993680	8840	8850	8850	8840	21
518	20240607	103300	439807840	8840	8840	8840	8840	20
519	20240607	103200	439631040	8840	8840	8840	8840	258
520	20240607	103100	437350320	8840	8850	8850	8840	42
521	20240607	103000	436978940	8850	8850	8850	8850	11
522	20240607	102900	436881590	8850	8850	8850	8830	415
523	20240607	102800	433213310	8850	8840	8850	8840	458
524	20240607	102700	429161540	8840	8850	8850	8840	594
525	20240607	102600	423904730	8850	8860	8860	8850	1016
526	20240607	102500	414903970	8870	8880	8880	8870	297
527	20240607	102400	412269260	8870	8870	8870	8870	0
528	20240607	102300	412269260	8870	8880	8880	8870	114
529	20240607	102200	411256950	8880	8890	8890	8880	101
530	20240607	102100	410359770	8890	8880	8890	8880	45
531	20240607	102000	409959790	8870	8870	8870	8870	0
532	20240607	101900	409959790	8870	8870	8870	8870	10
533	20240607	101800	409871090	8870	8870	8870	8870	1
534	20240607	101700	409862220	8880	8910	8910	8880	872
535	20240607	101600	402108550	8910	8900	8910	8900	259
536	20240607	101500	399801590	8910	8910	8910	8910	48
537	20240607	101400	399373910	8910	8910	8910	8910	22
538	20240607	101300	399177890	8910	8910	8910	8910	56
539	20240607	101200	398678930	8900	8910	8910	8900	67
540	20240607	101100	398082180	8910	8890	8910	8890	23
541	20240607	101000	397877270	8890	8890	8890	8890	0
542	20240607	100900	397877270	8890	8890	8910	8880	125
543	20240607	100800	396766400	8880	8870	8880	8870	230
544	20240607	100700	394726000	8850	8880	8880	8850	372
545	20240607	100600	391431650	8880	8850	8880	8850	43
546	20240607	100500	391050770	8850	8850	8860	8850	830
547	20240607	100400	383704580	8880	8870	8880	8850	416
548	20240607	100300	380019880	8890	8870	8890	8860	2086
549	20240607	100200	361527570	8870	8870	8870	8870	574
550	20240607	100100	356436190	8860	8870	8870	8860	637
551	20240607	100000	350786910	8870	8890	8890	8860	1634
552	20240607	095900	336291330	8880	8880	8880	8880	115
553	20240607	095800	335270130	8880	8890	8890	8880	39
554	20240607	095700	334923430	8890	8890	8890	8890	36
555	20240607	095600	334603390	8890	8890	8890	8890	39
556	20240607	095500	334256680	8890	8890	8890	8890	140
557	20240607	095400	333012080	8880	8900	8900	8880	21
558	20240607	095300	332825580	8890	8930	8940	8890	1018
559	20240607	095200	323774300	8930	8910	8930	8900	301
560	20240607	095100	321094820	8910	8940	8940	8910	132
561	20240607	095000	319916810	8940	8940	8940	8940	2
562	20240607	094900	319898930	8940	8920	8940	8920	159
563	20240607	094800	318479390	8930	8920	8930	8920	53
564	20240607	094700	318006130	8920	8930	8930	8920	53
565	20240607	094600	317532860	8930	8930	8930	8930	58
566	20240607	094500	317014920	8890	8910	8920	8890	1010
567	20240607	094400	308016790	8910	8910	8910	8910	43
568	20240607	094300	307633660	8900	8900	8900	8890	234
569	20240607	094200	305552560	8880	8900	8900	8880	81
570	20240607	094100	304833060	8870	8900	8900	8870	63
571	20240607	094000	304274160	8870	8930	8930	8870	3219
572	20240607	093900	275677600	8930	8930	8930	8930	48
573	20240607	093800	275248960	8930	8930	8930	8930	61
574	20240607	093700	274704230	8930	8920	8930	8920	82
575	20240607	093600	273972470	8930	8930	8930	8930	21
576	20240607	093500	273784940	8930	8900	8940	8900	568
577	20240607	093400	268728520	8890	8890	8910	8890	484
578	20240607	093300	264424700	8900	8910	8910	8900	156
579	20240607	093200	263035840	8910	8910	8920	8900	932
580	20240607	093100	254734150	8920	8960	8980	8920	3101
581	20240607	093000	227024780	8980	8960	8980	8950	1119
582	20240607	092900	217006560	8950	8960	8960	8950	48
583	20240607	092800	216576930	8950	8960	8960	8950	148
584	20240607	092700	215251980	8960	8960	8960	8940	335
585	20240607	092600	212255040	8950	8950	8950	8950	370
586	20240607	092500	208943540	8960	8960	8960	8960	5
587	20240607	092400	208898740	8970	8970	8970	8970	101
588	20240607	092300	207992770	8950	8940	8950	8940	95
589	20240607	092200	207142530	8950	8980	8980	8950	2012
590	20240607	092100	189135070	8940	8950	8980	8940	137
591	20240607	092000	187909090	8940	8960	8960	8940	244
592	20240607	091900	185724630	8950	8950	8950	8950	440
593	20240607	091800	181786630	8950	8980	8980	8950	505
594	20240607	091700	177262910	8980	8970	8980	8960	754
595	20240607	091600	170500940	8950	8930	8950	8930	132
596	20240607	091500	169319710	8920	8920	8920	8920	399
597	20240607	091400	165760630	8890	8900	8900	8880	1532
598	20240607	091300	152137640	8900	8890	8920	8890	1448
599	20240607	091200	139250570	8870	8860	8870	8860	265
600	20240607	091100	136900220	8860	8860	8880	8850	1360
601	20240607	091000	124847120	8860	8900	8900	8860	141
602	20240607	090900	123593060	8900	8870	8900	8850	1010
603	20240607	090800	114644270	8870	8880	8880	8870	819
604	20240607	090700	107374680	8880	8930	8930	8880	1389
605	20240607	090600	95025910	8930	8930	8930	8930	18
606	20240607	090500	94865170	8900	8930	8930	8890	657
607	20240607	090400	89021390	8920	8890	8930	8880	429
608	20240607	090300	85210790	8930	8910	8940	8880	3732
609	20240607	090200	51996280	8910	8950	9050	8910	1939
610	20240607	090100	34633280	8910	9090	9090	8910	2390
611	20240607	090000	13249870	8940	8910	9090	8910	1474