KissMeData/084690/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195400	4254131670	9830	9830	9830	9830	3425
3	20240610	195300	4254131670	9830	9830	9830	9830	0
4	20240610	195200	4254131670	9830	9830	9830	9830	0
5	20240610	195100	4254131670	9830	9830	9830	9830	0
6	20240610	195000	4254131670	9830	9830	9830	9830	0
7	20240610	194900	4254131670	9830	9830	9830	9830	0
8	20240610	194800	4254131670	9830	9830	9830	9830	0
9	20240610	194700	4254131670	9830	9830	9830	9830	0
10	20240610	194600	4254131670	9830	9830	9830	9830	0
11	20240610	194500	4254131670	9830	9830	9830	9830	0
12	20240610	194400	4254131670	9830	9830	9830	9830	0
13	20240610	194300	4254131670	9830	9830	9830	9830	0
14	20240610	194200	4254131670	9830	9830	9830	9830	0
15	20240610	194100	4254131670	9830	9830	9830	9830	0
16	20240610	194000	4254131670	9830	9830	9830	9830	0
17	20240610	193900	4254131670	9830	9830	9830	9830	0
18	20240610	193800	4254131670	9830	9830	9830	9830	0
19	20240610	193700	4254131670	9830	9830	9830	9830	0
20	20240610	193600	4254131670	9830	9830	9830	9830	0
21	20240610	193500	4254131670	9830	9830	9830	9830	0
22	20240610	193400	4254131670	9830	9830	9830	9830	0
23	20240610	193300	4254131670	9830	9830	9830	9830	0
24	20240610	193200	4254131670	9830	9830	9830	9830	0
25	20240610	193100	4254131670	9830	9830	9830	9830	0
26	20240610	193000	4254131670	9830	9830	9830	9830	0
27	20240610	192900	4254131670	9830	9830	9830	9830	0
28	20240610	192800	4254131670	9830	9830	9830	9830	0
29	20240610	192700	4254131670	9830	9830	9830	9830	0
30	20240610	192600	4254131670	9830	9830	9830	9830	0
31	20240610	192500	4254131670	9830	9830	9830	9830	0
32	20240610	192400	4254131670	9830	9830	9830	9830	3425
33	20240610	192300	4254131670	9830	9830	9830	9830	0
34	20240610	192200	4254131670	9830	9830	9830	9830	0
35	20240610	192100	4254131670	9830	9830	9830	9830	0
36	20240610	192000	4254131670	9830	9830	9830	9830	0
37	20240610	191900	4254131670	9830	9830	9830	9830	0
38	20240610	191800	4254131670	9830	9830	9830	9830	0
39	20240610	191700	4254131670	9830	9830	9830	9830	0
40	20240610	191600	4254131670	9830	9830	9830	9830	0
41	20240610	191500	4254131670	9830	9830	9830	9830	0
42	20240610	191400	4254131670	9830	9830	9830	9830	0
43	20240610	191300	4254131670	9830	9830	9830	9830	0
44	20240610	191200	4254131670	9830	9830	9830	9830	0
45	20240610	191100	4254131670	9830	9830	9830	9830	0
46	20240610	191000	4254131670	9830	9830	9830	9830	0
47	20240610	190900	4254131670	9830	9830	9830	9830	0
48	20240610	190800	4254131670	9830	9830	9830	9830	0
49	20240610	190700	4254131670	9830	9830	9830	9830	0
50	20240610	190600	4254131670	9830	9830	9830	9830	0
51	20240610	190500	4254131670	9830	9830	9830	9830	0
52	20240610	190400	4254131670	9830	9830	9830	9830	0
53	20240610	190300	4254131670	9830	9830	9830	9830	0
54	20240610	190200	4254131670	9830	9830	9830	9830	0
55	20240610	190100	4254131670	9830	9830	9830	9830	0
56	20240610	190000	4254131670	9830	9830	9830	9830	0
57	20240610	185900	4254131670	9830	9830	9830	9830	0
58	20240610	185800	4254131670	9830	9830	9830	9830	0
59	20240610	185700	4254131670	9830	9830	9830	9830	0
60	20240610	185600	4254131670	9830	9830	9830	9830	0
61	20240610	185500	4254131670	9830	9830	9830	9830	0
62	20240610	185400	4254131670	9830	9830	9830	9830	3425
63	20240610	185300	4254131670	9830	9830	9830	9830	0
64	20240610	185200	4254131670	9830	9830	9830	9830	0
65	20240610	185100	4254131670	9830	9830	9830	9830	0
66	20240610	185000	4254131670	9830	9830	9830	9830	0
67	20240610	184900	4254131670	9830	9830	9830	9830	0
68	20240610	184800	4254131670	9830	9830	9830	9830	0
69	20240610	184700	4254131670	9830	9830	9830	9830	0
70	20240610	184600	4254131670	9830	9830	9830	9830	0
71	20240610	184500	4254131670	9830	9830	9830	9830	0
72	20240610	184400	4254131670	9830	9830	9830	9830	0
73	20240610	184300	4254131670	9830	9830	9830	9830	0
74	20240610	184200	4254131670	9830	9830	9830	9830	0
75	20240610	184100	4254131670	9830	9830	9830	9830	0
76	20240610	184000	4254131670	9830	9830	9830	9830	0
77	20240610	183900	4254131670	9830	9830	9830	9830	0
78	20240610	183800	4254131670	9830	9830	9830	9830	0
79	20240610	183700	4254131670	9830	9830	9830	9830	0
80	20240610	183600	4254131670	9830	9830	9830	9830	0
81	20240610	183500	4254131670	9830	9830	9830	9830	0
82	20240610	183400	4254131670	9830	9830	9830	9830	0
83	20240610	183300	4254131670	9830	9830	9830	9830	0
84	20240610	183200	4254131670	9830	9830	9830	9830	0
85	20240610	183100	4254131670	9830	9830	9830	9830	0
86	20240610	183000	4254131670	9830	9830	9830	9830	0
87	20240610	182900	4254131670	9830	9830	9830	9830	0
88	20240610	182800	4254131670	9830	9830	9830	9830	0
89	20240610	182700	4254131670	9830	9830	9830	9830	0
90	20240610	182600	4254131670	9830	9830	9830	9830	0
91	20240610	182500	4254131670	9830	9830	9830	9830	0
92	20240610	182400	4254131670	9830	9830	9830	9830	3425
93	20240610	182300	4254131670	9830	9830	9830	9830	0
94	20240610	182200	4254131670	9830	9830	9830	9830	0
95	20240610	182100	4254131670	9830	9830	9830	9830	0
96	20240610	182000	4254131670	9830	9830	9830	9830	0
97	20240610	181900	4254131670	9830	9830	9830	9830	0
98	20240610	181800	4254131670	9830	9830	9830	9830	0
99	20240610	181700	4254131670	9830	9830	9830	9830	0
100	20240610	181600	4254131670	9830	9830	9830	9830	0
101	20240610	181500	4254131670	9830	9830	9830	9830	0
102	20240610	181400	4254131670	9830	9830	9830	9830	0
103	20240610	181300	4254131670	9830	9830	9830	9830	0
104	20240610	181200	4254131670	9830	9830	9830	9830	0
105	20240610	181100	4254131670	9830	9830	9830	9830	0
106	20240610	181000	4254131670	9830	9830	9830	9830	0
107	20240610	180900	4254131670	9830	9830	9830	9830	0
108	20240610	180800	4254131670	9830	9830	9830	9830	0
109	20240610	180700	4254131670	9830	9830	9830	9830	0
110	20240610	180600	4254131670	9830	9830	9830	9830	0
111	20240610	180500	4254131670	9830	9830	9830	9830	0
112	20240610	180400	4254131670	9830	9830	9830	9830	0
113	20240610	180300	4254131670	9830	9830	9830	9830	0
114	20240610	180200	4254131670	9830	9830	9830	9830	0
115	20240610	180100	4254131670	9830	9830	9830	9830	0
116	20240610	180000	4254131670	9830	9830	9830	9830	0
117	20240610	175900	4254131670	9830	9830	9830	9830	0
118	20240610	175800	4254131670	9830	9830	9830	9830	0
119	20240610	175700	4254131670	9830	9830	9830	9830	0
120	20240610	175600	4254131670	9830	9830	9830	9830	0
121	20240610	175500	4254131670	9830	9830	9830	9830	0
122	20240610	175400	4254131670	9830	9830	9830	9830	3425
123	20240610	175300	4254131670	9830	9830	9830	9830	0
124	20240610	175200	4254131670	9830	9830	9830	9830	0
125	20240610	175100	4254131670	9830	9830	9830	9830	0
126	20240610	175000	4254131670	9830	9830	9830	9830	0
127	20240610	174900	4254131670	9830	9830	9830	9830	0
128	20240610	174800	4254131670	9830	9830	9830	9830	0
129	20240610	174700	4254131670	9830	9830	9830	9830	0
130	20240610	174600	4254131670	9830	9830	9830	9830	0
131	20240610	174500	4254131670	9830	9830	9830	9830	0
132	20240610	174400	4254131670	9830	9830	9830	9830	0
133	20240610	174300	4254131670	9830	9830	9830	9830	0
134	20240610	174200	4254131670	9830	9830	9830	9830	0
135	20240610	174100	4254131670	9830	9830	9830	9830	0
136	20240610	174000	4254131670	9830	9830	9830	9830	0
137	20240610	173900	4254131670	9830	9830	9830	9830	0
138	20240610	173800	4254131670	9830	9830	9830	9830	0
139	20240610	173700	4254131670	9830	9830	9830	9830	0
140	20240610	173600	4254131670	9830	9830	9830	9830	0
141	20240610	173500	4254131670	9830	9830	9830	9830	0
142	20240610	173400	4254131670	9830	9830	9830	9830	0
143	20240610	173300	4254131670	9830	9830	9830	9830	0
144	20240610	173200	4254131670	9830	9830	9830	9830	0
145	20240610	173100	4254131670	9830	9830	9830	9830	0
146	20240610	173000	4254131670	9830	9830	9830	9830	0
147	20240610	172900	4254131670	9830	9830	9830	9830	0
148	20240610	172800	4254131670	9830	9830	9830	9830	0
149	20240610	172700	4254131670	9830	9830	9830	9830	0
150	20240610	172600	4254131670	9830	9830	9830	9830	0
151	20240610	172500	4254131670	9830	9830	9830	9830	0
152	20240610	172400	4254131670	9830	9830	9830	9830	3425
153	20240610	172300	4254131670	9830	9830	9830	9830	0
154	20240610	172200	4254131670	9830	9830	9830	9830	0
155	20240610	172100	4254131670	9830	9830	9830	9830	0
156	20240610	172000	4254131670	9830	9830	9830	9830	0
157	20240610	171900	4254131670	9830	9830	9830	9830	0
158	20240610	171800	4254131670	9830	9830	9830	9830	0
159	20240610	171700	4254131670	9830	9830	9830	9830	0
160	20240610	171600	4254131670	9830	9830	9830	9830	0
161	20240610	171500	4254131670	9830	9830	9830	9830	0
162	20240610	171400	4254131670	9830	9830	9830	9830	0
163	20240610	171300	4254131670	9830	9830	9830	9830	0
164	20240610	171200	4254131670	9830	9830	9830	9830	0
165	20240610	171100	4254131670	9830	9830	9830	9830	0
166	20240610	171000	4254131670	9830	9830	9830	9830	0
167	20240610	170900	4254131670	9830	9830	9830	9830	0
168	20240610	170800	4254131670	9830	9830	9830	9830	0
169	20240610	170700	4254131670	9830	9830	9830	9830	0
170	20240610	170600	4254131670	9830	9830	9830	9830	0
171	20240610	170500	4254131670	9830	9830	9830	9830	0
172	20240610	170400	4254131670	9830	9830	9830	9830	0
173	20240610	170300	4254131670	9830	9830	9830	9830	0
174	20240610	170200	4254131670	9830	9830	9830	9830	0
175	20240610	170100	4254131670	9830	9830	9830	9830	0
176	20240610	170000	4254131670	9830	9830	9830	9830	0
177	20240610	165900	4254131670	9830	9830	9830	9830	0
178	20240610	165800	4254131670	9830	9830	9830	9830	0
179	20240610	165700	4254131670	9830	9830	9830	9830	0
180	20240610	165600	4254131670	9830	9830	9830	9830	0
181	20240610	165500	4254131670	9830	9830	9830	9830	0
182	20240610	165400	4254131670	9830	9830	9830	9830	3425
183	20240610	165300	4254131670	9830	9830	9830	9830	0
184	20240610	165200	4254131670	9830	9830	9830	9830	0
185	20240610	165100	4254131670	9830	9830	9830	9830	0
186	20240610	165000	4254131670	9830	9830	9830	9830	0
187	20240610	164900	4254131670	9830	9830	9830	9830	0
188	20240610	164800	4254131670	9830	9830	9830	9830	0
189	20240610	164700	4254131670	9830	9830	9830	9830	0
190	20240610	164600	4254131670	9830	9830	9830	9830	0
191	20240610	164500	4254131670	9830	9830	9830	9830	0
192	20240610	164400	4254131670	9830	9830	9830	9830	0
193	20240610	164300	4254131670	9830	9830	9830	9830	0
194	20240610	164200	4254131670	9830	9830	9830	9830	0
195	20240610	164100	4254131670	9830	9830	9830	9830	0
196	20240610	164000	4254131670	9830	9830	9830	9830	0
197	20240610	163900	4254131670	9830	9830	9830	9830	0
198	20240610	163800	4254131670	9830	9830	9830	9830	0
199	20240610	163700	4254131670	9830	9830	9830	9830	0
200	20240610	163600	4254131670	9830	9830	9830	9830	0
201	20240610	163500	4254131670	9830	9830	9830	9830	0
202	20240610	163400	4254131670	9830	9830	9830	9830	0
203	20240610	163300	4254131670	9830	9830	9830	9830	0
204	20240610	163200	4254131670	9830	9830	9830	9830	0
205	20240610	163100	4254131670	9830	9830	9830	9830	0
206	20240610	163000	4254131670	9830	9830	9830	9830	0
207	20240610	162900	4254131670	9830	9830	9830	9830	0
208	20240610	162800	4254131670	9830	9830	9830	9830	0
209	20240610	162700	4254131670	9830	9830	9830	9830	0
210	20240610	162600	4254131670	9830	9830	9830	9830	0
211	20240610	162500	4254131670	9830	9830	9830	9830	0
212	20240610	162400	4254131670	9830	9830	9830	9830	3425
213	20240610	162300	4254131670	9830	9830	9830	9830	0
214	20240610	162200	4254131670	9830	9830	9830	9830	0
215	20240610	162100	4254131670	9830	9830	9830	9830	0
216	20240610	162000	4254131670	9830	9830	9830	9830	0
217	20240610	161900	4254131670	9830	9830	9830	9830	0
218	20240610	161800	4254131670	9830	9830	9830	9830	0
219	20240610	161700	4254131670	9830	9830	9830	9830	0
220	20240610	161600	4254131670	9830	9830	9830	9830	0
221	20240610	161500	4254131670	9830	9830	9830	9830	0
222	20240610	161400	4254131670	9830	9830	9830	9830	0
223	20240610	161300	4254131670	9830	9830	9830	9830	0
224	20240610	161200	4254131670	9830	9830	9830	9830	0
225	20240610	161100	4254131670	9830	9830	9830	9830	0
226	20240610	161000	4254131670	9830	9830	9830	9830	0
227	20240610	160900	4254131670	9830	9830	9830	9830	0
228	20240610	160800	4254131670	9830	9830	9830	9830	0
229	20240610	160700	4254131670	9830	9830	9830	9830	0
230	20240610	160600	4254131670	9830	9830	9830	9830	0
231	20240610	160500	4254131670	9830	9830	9830	9830	0
232	20240610	160400	4254131670	9830	9830	9830	9830	0
233	20240610	160300	4254131670	9830	9830	9830	9830	0
234	20240610	160200	4254131670	9830	9830	9830	9830	0
235	20240610	160100	4254131670	9830	9830	9830	9830	0
236	20240610	160000	4254131670	9830	9830	9830	9830	0
237	20240610	155900	4254131670	9830	9830	9830	9830	0
238	20240610	155800	4254131670	9830	9830	9830	9830	0
239	20240610	155700	4254131670	9830	9830	9830	9830	0
240	20240610	155600	4254131670	9830	9830	9830	9830	0
241	20240610	155500	4254131670	9830	9830	9830	9830	0
242	20240610	155400	4254131670	9830	9830	9830	9830	3425
243	20240610	155300	4254131670	9830	9830	9830	9830	0
244	20240610	155200	4254131670	9830	9830	9830	9830	0
245	20240610	155100	4254131670	9830	9830	9830	9830	0
246	20240610	155000	4254131670	9830	9830	9830	9830	0
247	20240610	154900	4254131670	9830	9830	9830	9830	0
248	20240610	154800	4254131670	9830	9830	9830	9830	0
249	20240610	154700	4254131670	9830	9830	9830	9830	0
250	20240610	154600	4254131670	9830	9830	9830	9830	0
251	20240610	154500	4254131670	9830	9830	9830	9830	0
252	20240610	154400	4254131670	9830	9830	9830	9830	0
253	20240610	154300	4254131670	9830	9830	9830	9830	0
254	20240610	154200	4254131670	9830	9830	9830	9830	0
255	20240610	154100	4254131670	9830	9830	9830	9830	0
256	20240610	154000	4254131670	9830	9830	9830	9830	0
257	20240610	153900	4254131670	9830	9830	9830	9830	0
258	20240610	153800	4254131670	9830	9830	9830	9830	0
259	20240610	153700	4254131670	9830	9830	9830	9830	0
260	20240610	153600	4254131670	9830	9830	9830	9830	0
261	20240610	153500	4254131670	9830	9830	9830	9830	0
262	20240610	153400	4254131670	9830	9830	9830	9830	0
263	20240610	153300	4254131670	9830	9830	9830	9830	0
264	20240610	153200	4254131670	9830	9830	9830	9830	0
265	20240610	153100	4254131670	9830	9830	9830	9830	0
266	20240610	153000	4254131670	9830	9830	9830	9830	3425
267	20240610	152900	4220463920	9800	9800	9800	9800	0
268	20240610	152800	4220463920	9800	9800	9800	9800	0
269	20240610	152700	4220463920	9800	9800	9800	9800	0
270	20240610	152600	4220463920	9800	9800	9800	9800	0
271	20240610	152500	4220463920	9800	9800	9800	9800	0
272	20240610	152400	4220463920	9800	9800	9800	9800	0
273	20240610	152300	4220463920	9800	9800	9800	9800	0
274	20240610	152200	4220463920	9800	9800	9800	9800	0
275	20240610	152100	4220463920	9800	9800	9800	9800	0
276	20240610	152000	4220463920	9800	9800	9800	9800	0
277	20240610	151900	4220463920	9800	9800	9810	9790	897
278	20240610	151800	4211675420	9800	9790	9800	9790	971
279	20240610	151700	4202166620	9800	9800	9800	9790	304
280	20240610	151600	4199189940	9800	9810	9810	9800	1146
281	20240610	151500	4187958970	9810	9810	9810	9810	40
282	20240610	151400	4187566570	9800	9810	9810	9800	380
283	20240610	151300	4183840290	9810	9810	9810	9810	193
284	20240610	151200	4181946960	9800	9820	9820	9800	154
285	20240610	151100	4180435840	9810	9820	9820	9800	412
286	20240610	151000	4176396100	9810	9810	9810	9800	602
287	20240610	150900	4170495480	9820	9810	9820	9800	594
288	20240610	150800	4164669460	9820	9830	9830	9810	340
289	20240610	150700	4161330640	9840	9810	9840	9810	698
290	20240610	150600	4154469260	9810	9820	9820	9810	458
291	20240610	150500	4149976100	9810	9830	9830	9810	527
292	20240610	150400	4144806190	9810	9820	9830	9810	1695
293	20240610	150300	4128161450	9830	9820	9830	9820	140
294	20240610	150200	4126785260	9820	9820	9830	9820	1025
295	20240610	150100	4116719370	9830	9820	9830	9810	561
296	20240610	150000	4111208130	9820	9820	9830	9820	553
297	20240610	145900	4105775670	9820	9810	9820	9810	549
298	20240610	145800	4100389570	9820	9810	9820	9810	410
299	20240610	145700	4096367420	9820	9800	9820	9800	193
300	20240610	145600	4094472180	9820	9820	9820	9800	104
301	20240610	145500	4093450940	9800	9820	9820	9800	390
302	20240610	145400	4089626260	9820	9810	9820	9800	1619
303	20240610	145300	4073750580	9810	9810	9810	9810	725
304	20240610	145200	4066638330	9810	9810	9810	9800	226
305	20240610	145100	4064421850	9810	9810	9810	9810	114
306	20240610	145000	4063303510	9800	9830	9830	9800	306
307	20240610	144900	4060301270	9830	9820	9830	9810	317
308	20240610	144800	4057188410	9830	9820	9830	9810	14
309	20240610	144700	4057050910	9820	9820	9820	9810	83
310	20240610	144600	4056235900	9820	9810	9820	9810	7
311	20240610	144500	4056167200	9810	9810	9820	9810	145
312	20240610	144400	4054744730	9810	9810	9810	9800	337
313	20240610	144300	4051439070	9800	9800	9810	9800	68
314	20240610	144200	4050772510	9800	9800	9800	9790	135
315	20240610	144100	4049449620	9800	9800	9800	9790	812
316	20240610	144000	4041500100	9800	9820	9820	9800	817
317	20240610	143900	4033488920	9820	9830	9830	9820	230
318	20240610	143800	4031230310	9820	9820	9820	9800	1153
319	20240610	143700	4019913550	9820	9820	9830	9810	570
320	20240610	143600	4014315770	9820	9820	9820	9810	104
321	20240610	143500	4013294650	9810	9800	9820	9800	32
322	20240610	143400	4012980960	9820	9800	9820	9790	106
323	20240610	143300	4011942820	9800	9800	9800	9790	1038
324	20240610	143200	4001780710	9800	9790	9800	9770	1037
325	20240610	143100	3991639410	9790	9800	9810	9790	149
326	20240610	143000	3990179050	9810	9800	9810	9800	268
327	20240610	142900	3987552230	9800	9820	9820	9800	430
328	20240610	142800	3983333830	9820	9810	9820	9810	129
329	20240610	142700	3982068140	9810	9820	9820	9810	374
330	20240610	142600	3978395600	9810	9820	9820	9810	11
331	20240610	142500	3978287610	9810	9800	9810	9800	388
332	20240610	142400	3974482320	9800	9810	9810	9800	227
333	20240610	142300	3972255690	9820	9810	9820	9800	1401
334	20240610	142200	3958501870	9820	9790	9820	9790	43
335	20240610	142100	3958079700	9790	9820	9820	9790	6
336	20240610	142000	3958020840	9790	9780	9790	9770	1425
337	20240610	141900	3944077540	9780	9780	9780	9780	309
338	20240610	141800	3941055520	9790	9790	9790	9780	755
339	20240610	141700	3933664110	9790	9790	9790	9780	296
340	20240610	141600	3930766290	9790	9790	9790	9780	66
341	20240610	141500	3930120440	9790	9790	9790	9780	104
342	20240610	141400	3929102290	9790	9830	9830	9790	3014
343	20240610	141300	3899544310	9840	9840	9840	9830	69
344	20240610	141200	3898865440	9820	9820	9830	9820	1012
345	20240610	141100	3888917540	9820	9820	9820	9820	202
346	20240610	141000	3886933900	9830	9830	9830	9820	254
347	20240610	140900	3884437090	9830	9840	9840	9830	564
348	20240610	140800	3878892090	9840	9850	9850	9830	153
349	20240610	140700	3877385190	9830	9840	9850	9830	2525
350	20240610	140600	3852524140	9840	9850	9850	9840	250
351	20240610	140500	3850062850	9850	9840	9860	9840	512
352	20240610	140400	3845017940	9840	9840	9850	9840	548
353	20240610	140300	3839622260	9840	9830	9840	9830	47
354	20240610	140200	3839159790	9830	9840	9840	9830	1319
355	20240610	140100	3826186200	9860	9860	9860	9840	738
356	20240610	140000	3818921090	9850	9850	9870	9840	2117
357	20240610	135900	3798034070	9840	9860	9860	9840	1313
358	20240610	135800	3785100380	9850	9850	9860	9850	236
359	20240610	135700	3782773690	9880	9870	9880	9850	1980
360	20240610	135600	3763226940	9870	9890	9900	9850	2241
361	20240610	135500	3741119540	9890	9890	9900	9880	1956
362	20240610	135400	3721761420	9880	9870	9890	9870	3196
363	20240610	135300	3690161610	9870	9880	9880	9860	674
364	20240610	135200	3683507170	9860	9880	9890	9860	2783
365	20240610	135100	3656003860	9880	9870	9880	9860	4749
366	20240610	135000	3609112220	9880	9870	9880	9860	720
367	20240610	134900	3602003750	9870	9860	9870	9850	3351
368	20240610	134800	3568947510	9870	9830	9870	9830	5036
369	20240610	134700	3519350070	9830	9800	9830	9800	702
370	20240610	134600	3512460930	9800	9790	9800	9790	2671
371	20240610	134500	3486286960	9790	9780	9790	9780	1410
372	20240610	134400	3472492160	9780	9770	9780	9770	311
373	20240610	134300	3469453660	9780	9780	9780	9770	92
374	20240610	134200	3468553930	9780	9770	9780	9770	503
375	20240610	134100	3463634620	9770	9750	9770	9740	402
376	20240610	134000	3459713690	9740	9740	9740	9740	4
377	20240610	133900	3459674730	9740	9740	9740	9740	3
378	20240610	133800	3459645510	9750	9730	9750	9730	43
379	20240610	133700	3459226360	9730	9730	9730	9730	12
380	20240610	133600	3459109600	9730	9730	9730	9730	5
381	20240610	133500	3459060950	9730	9730	9730	9720	133
382	20240610	133400	3457768070	9730	9730	9730	9730	27
383	20240610	133300	3457505360	9720	9720	9720	9720	359
384	20240610	133200	3454015880	9720	9730	9730	9720	260
385	20240610	133100	3451486090	9720	9720	9730	9720	121
386	20240610	133000	3450309580	9720	9720	9720	9720	2
387	20240610	132900	3450290140	9720	9730	9730	9720	39
388	20240610	132800	3449910680	9720	9720	9730	9720	265
389	20240610	132700	3447334860	9710	9720	9720	9710	1329
390	20240610	132600	3434423190	9720	9720	9720	9720	300
391	20240610	132500	3431507190	9720	9730	9730	9720	178
392	20240610	132400	3429777000	9720	9740	9740	9720	1565
393	20240610	132300	3414549020	9740	9730	9740	9730	106
394	20240610	132200	3413516590	9730	9740	9740	9730	959
395	20240610	132100	3404185070	9740	9750	9750	9730	1097
396	20240610	132000	3393500290	9750	9750	9750	9750	16
397	20240610	131900	3393344290	9750	9750	9750	9740	131
398	20240610	131800	3392067060	9740	9760	9760	9740	4765
399	20240610	131700	3345568360	9770	9770	9770	9760	417
400	20240610	131600	3341498330	9770	9760	9770	9760	196
401	20240610	131500	3339584990	9770	9770	9770	9760	439
402	20240610	131400	3335300160	9770	9770	9770	9760	88
403	20240610	131300	3334440420	9760	9770	9770	9760	340
404	20240610	131200	3331118660	9770	9770	9770	9760	198
405	20240610	131100	3329184850	9770	9780	9780	9770	1099
406	20240610	131000	3318447290	9780	9780	9790	9770	462
407	20240610	130900	3313927760	9790	9770	9790	9770	16
408	20240610	130800	3313771180	9770	9770	9770	9760	737
409	20240610	130700	3306570700	9770	9780	9780	9770	69
410	20240610	130600	3305895890	9780	9770	9780	9770	6
411	20240610	130500	3305837230	9770	9790	9790	9770	46
412	20240610	130400	3305387270	9780	9770	9780	9770	7
413	20240610	130300	3305318830	9790	9790	9790	9780	305
414	20240610	130200	3302332900	9780	9780	9780	9770	48
415	20240610	130100	3301863500	9770	9770	9770	9770	102
416	20240610	130000	3300866960	9770	9770	9770	9770	8
417	20240610	125900	3300788800	9780	9770	9780	9770	456
418	20240610	125800	3296329300	9770	9770	9770	9770	37
419	20240610	125700	3295967810	9770	9780	9780	9770	2607
420	20240610	125600	3270496580	9780	9770	9780	9770	5
421	20240610	125500	3270447700	9770	9770	9770	9770	3
422	20240610	125400	3270418390	9770	9780	9780	9770	157
423	20240610	125300	3268883020	9780	9780	9780	9780	709
424	20240610	125200	3261949000	9770	9780	9780	9770	53
425	20240610	125100	3261430790	9770	9780	9790	9770	392
426	20240610	125000	3257597160	9780	9780	9790	9780	306
427	20240610	124900	3254604450	9790	9790	9790	9780	102
428	20240610	124800	3253605890	9790	9790	9800	9790	114
429	20240610	124700	3252488830	9800	9800	9800	9790	232
430	20240610	124600	3250215310	9790	9800	9800	9790	21
431	20240610	124500	3250009630	9790	9800	9800	9780	83
432	20240610	124400	3249196440	9790	9790	9790	9790	239
433	20240610	124300	3246856630	9790	9780	9790	9780	179
434	20240610	124200	3245105380	9780	9780	9790	9780	57
435	20240610	124100	3244547530	9780	9780	9790	9780	6
436	20240610	124000	3244488820	9780	9780	9790	9780	26
437	20240610	123900	3244234520	9770	9780	9780	9770	1252
438	20240610	123800	3232002470	9770	9780	9780	9770	94
439	20240610	123700	3231083180	9770	9760	9770	9760	590
440	20240610	123600	3225324610	9770	9760	9770	9760	15
441	20240610	123500	3225178200	9760	9780	9780	9760	152
442	20240610	123400	3223692800	9770	9770	9780	9770	14
443	20240610	123300	3223556000	9770	9780	9780	9770	166
444	20240610	123200	3221932540	9780	9780	9790	9780	59
445	20240610	123100	3221355130	9780	9780	9780	9780	49
446	20240610	123000	3220875910	9770	9790	9790	9770	57
447	20240610	122900	3220318600	9770	9780	9780	9770	30
448	20240610	122800	3220025330	9780	9770	9780	9760	24
449	20240610	122700	3219790890	9780	9780	9780	9770	102
450	20240610	122600	3218794210	9780	9780	9780	9780	13
451	20240610	122500	3218667070	9780	9780	9780	9780	18
452	20240610	122400	3218491030	9790	9780	9790	9780	7
453	20240610	122300	3218422540	9780	9780	9780	9780	22
454	20240610	122200	3218207380	9780	9770	9780	9770	33
455	20240610	122100	3217884890	9770	9760	9770	9760	4
456	20240610	122000	3217845830	9760	9760	9780	9750	248
457	20240610	121900	3215422640	9760	9760	9760	9760	96
458	20240610	121800	3214485680	9780	9790	9790	9760	526
459	20240610	121700	3209341150	9780	9790	9790	9780	22
460	20240610	121600	3209125890	9780	9780	9780	9780	275
461	20240610	121500	3206436390	9780	9790	9790	9780	557
462	20240610	121400	3200985100	9790	9790	9790	9790	158
463	20240610	121300	3199438280	9780	9790	9790	9780	48
464	20240610	121200	3198968460	9750	9780	9780	9750	1748
465	20240610	121100	3181911810	9790	9790	9790	9780	125
466	20240610	121000	3180689270	9780	9780	9790	9780	198
467	20240610	120900	3178752440	9780	9790	9790	9780	122
468	20240610	120800	3177559180	9790	9790	9790	9780	62
469	20240610	120700	3176952410	9780	9780	9780	9780	2
470	20240610	120600	3176932850	9780	9780	9800	9780	1018
471	20240610	120500	3166956910	9790	9780	9790	9780	53
472	20240610	120400	3166438160	9780	9780	9780	9780	48
473	20240610	120300	3165968720	9780	9790	9790	9770	112
474	20240610	120200	3164873080	9770	9770	9800	9770	703
475	20240610	120100	3158004710	9780	9810	9810	9780	3296
476	20240610	120000	3125741130	9810	9810	9820	9800	2905
477	20240610	115900	3097257970	9820	9820	9820	9810	332
478	20240610	115800	3093997830	9810	9830	9830	9810	1257
479	20240610	115700	3081653920	9820	9830	9840	9820	331
480	20240610	115600	3078400790	9830	9830	9830	9820	332
481	20240610	115500	3075139290	9820	9830	9830	9820	72
482	20240610	115400	3074431680	9830	9830	9830	9820	143
483	20240610	115300	3073026110	9830	9830	9840	9830	489
484	20240610	115200	3068218850	9830	9840	9840	9830	1503
485	20240610	115100	3053438890	9840	9860	9860	9840	3849
486	20240610	115000	3015540530	9850	9870	9870	9850	785
487	20240610	114900	3007799610	9860	9860	9870	9860	369
488	20240610	114800	3004161210	9860	9880	9880	9860	1717
489	20240610	114700	2987212570	9880	9890	9890	9880	764
490	20240610	114600	2979664230	9890	9860	9890	9860	1868
491	20240610	114500	2961210120	9870	9870	9880	9860	849
492	20240610	114400	2952828150	9870	9870	9870	9860	236
493	20240610	114300	2950498850	9870	9870	9880	9860	1279
494	20240610	114200	2937873480	9880	9870	9880	9850	2171
495	20240610	114100	2916436040	9870	9850	9870	9840	3568
496	20240610	114000	2881260220	9850	9850	9850	9840	1028
497	20240610	113900	2871136500	9850	9850	9850	9840	222
498	20240610	113800	2868949820	9850	9850	9860	9850	1079
499	20240610	113700	2858321280	9850	9840	9850	9840	110
500	20240610	113600	2857237880	9850	9850	9860	9850	625
501	20240610	113500	2851081220	9860	9840	9860	9840	66
502	20240610	113400	2850431180	9840	9850	9860	9840	402
503	20240610	113300	2846469550	9850	9840	9850	9840	240
504	20240610	113200	2844105640	9840	9840	9850	9840	4143
505	20240610	113100	2803300720	9840	9840	9850	9840	61
506	20240610	113000	2802700100	9850	9870	9870	9850	2519
507	20240610	112900	2777874710	9860	9860	9870	9850	742
508	20240610	112800	2770558310	9870	9860	9870	9860	1088
509	20240610	112700	2759828910	9860	9870	9880	9860	1061
510	20240610	112600	2749352410	9870	9860	9880	9860	378
511	20240610	112500	2745621760	9860	9880	9880	9860	1874
512	20240610	112400	2727126360	9870	9870	9880	9860	1927
513	20240610	112300	2708102830	9870	9850	9870	9850	3964
514	20240610	112200	2669017140	9850	9840	9860	9830	3062
515	20240610	112100	2638830800	9840	9860	9860	9820	1496
516	20240610	112000	2624116440	9860	9860	9860	9850	1822
517	20240610	111900	2606165770	9860	9830	9860	9810	15836
518	20240610	111800	2450347980	9830	9820	9830	9820	2147
519	20240610	111700	2429262970	9810	9810	9840	9800	10764
520	20240610	111600	2323529670	9810	9810	9810	9810	219
521	20240610	111500	2321381280	9800	9810	9810	9800	452
522	20240610	111400	2316947280	9800	9810	9810	9800	263
523	20240610	111300	2314367470	9810	9810	9810	9810	1
524	20240610	111200	2314357660	9810	9800	9810	9800	178
525	20240610	111100	2312613200	9810	9800	9810	9800	228
526	20240610	111000	2310378300	9810	9800	9810	9800	1797
527	20240610	110900	2292767160	9800	9820	9820	9800	402
528	20240610	110800	2288823580	9810	9800	9820	9800	1271
529	20240610	110700	2276343060	9800	9820	9820	9800	2222
530	20240610	110600	2254562630	9820	9810	9820	9800	2870
531	20240610	110500	2226391690	9810	9780	9810	9780	368
532	20240610	110400	2222782460	9810	9820	9820	9760	2524
533	20240610	110300	2198103070	9820	9770	9820	9770	6646
534	20240610	110200	2132964080	9780	9780	9780	9770	596
535	20240610	110100	2127135260	9780	9780	9780	9770	740
536	20240610	110000	2119899930	9780	9790	9790	9780	1198
537	20240610	105900	2108173880	9800	9780	9800	9780	1410
538	20240610	105800	2094373040	9780	9790	9790	9780	65
539	20240610	105700	2093737260	9780	9780	9790	9780	644
540	20240610	105600	2087433640	9770	9780	9780	9770	104
541	20240610	105500	2086417530	9780	9780	9780	9780	105
542	20240610	105400	2085390630	9780	9780	9780	9770	110
543	20240610	105300	2084314930	9770	9780	9780	9770	103
544	20240610	105200	2083307620	9770	9780	9780	9770	105
545	20240610	105100	2082281390	9780	9780	9780	9760	197
546	20240610	105000	2080354950	9780	9780	9780	9780	499
547	20240610	104900	2075474730	9780	9760	9780	9760	331
548	20240610	104800	2072238750	9760	9770	9780	9760	562
549	20240610	104700	2066745100	9780	9760	9780	9760	218
550	20240610	104600	2064616220	9760	9770	9770	9760	1625
551	20240610	104500	2048743090	9770	9780	9780	9770	1303
552	20240610	104400	2036006230	9780	9790	9790	9780	18
553	20240610	104300	2035830180	9790	9790	9800	9790	613
554	20240610	104200	2029826220	9790	9780	9790	9780	3796
555	20240610	104100	1992687260	9760	9760	9760	9760	10
556	20240610	104000	1992589660	9770	9770	9780	9760	3777
557	20240610	103900	1955681900	9750	9750	9760	9750	991
558	20240610	103800	1946014750	9760	9760	9760	9750	419
559	20240610	103700	1941927880	9760	9760	9770	9750	1059
560	20240610	103600	1931594290	9770	9760	9770	9760	55
561	20240610	103500	1931057390	9750	9770	9770	9750	166
562	20240610	103400	1929437440	9770	9770	9770	9750	1303
563	20240610	103300	1916716140	9770	9770	9780	9770	439
564	20240610	103200	1912425610	9780	9770	9790	9770	783
565	20240610	103100	1904764000	9780	9770	9780	9770	453
566	20240610	103000	1900334160	9780	9770	9780	9770	48
567	20240610	102900	1899864820	9780	9780	9780	9770	481
568	20240610	102800	1895161040	9770	9760	9770	9760	269
569	20240610	102700	1892534500	9760	9750	9760	9740	574
570	20240610	102600	1886937130	9760	9750	9760	9740	84
571	20240610	102500	1886118220	9760	9780	9780	9760	67
572	20240610	102400	1885463760	9780	9730	9780	9730	1281
573	20240610	102300	1872974600	9740	9720	9740	9720	368
574	20240610	102200	1869394110	9730	9730	9730	9710	1473
575	20240610	102100	1855084920	9730	9750	9750	9730	1326
576	20240610	102000	1842169080	9750	9770	9770	9750	1449
577	20240610	101900	1828037390	9770	9770	9770	9770	198
578	20240610	101800	1826102930	9780	9780	9780	9770	2707
579	20240610	101700	1799628570	9780	9770	9780	9770	1586
580	20240610	101600	1784132960	9770	9760	9770	9760	3149
581	20240610	101500	1753368310	9750	9750	9750	9730	1412
582	20240610	101400	1739610460	9750	9740	9750	9740	124
583	20240610	101300	1738402170	9730	9750	9750	9730	4190
584	20240610	101200	1697629310	9730	9760	9760	9730	5231
585	20240610	101100	1646684660	9760	9760	9770	9750	567
586	20240610	101000	1641152360	9770	9770	9780	9750	353
587	20240610	100900	1637703670	9780	9780	9780	9750	1412
588	20240610	100800	1623903730	9760	9760	9760	9750	615
589	20240610	100700	1617901450	9760	9780	9780	9760	797
590	20240610	100600	1610114940	9790	9790	9800	9790	2480
591	20240610	100500	1585817570	9790	9770	9800	9770	1158
592	20240610	100400	1574494570	9770	9760	9770	9760	215
593	20240610	100300	1572396070	9760	9750	9780	9740	579
594	20240610	100200	1566745490	9740	9730	9740	9730	504
595	20240610	100100	1561840550	9740	9750	9750	9730	75
596	20240610	100000	1561110150	9750	9770	9770	9750	1287
597	20240610	095900	1548547150	9780	9780	9780	9780	121
598	20240610	095800	1547363770	9780	9790	9800	9780	1391
599	20240610	095700	1533754020	9790	9810	9810	9790	1449
600	20240610	095600	1519555630	9810	9820	9820	9780	2056
601	20240610	095500	1499406260	9830	9820	9840	9790	2932
602	20240610	095400	1470595510	9830	9780	9830	9780	6151
603	20240610	095300	1410333930	9780	9770	9780	9770	1981
604	20240610	095200	1390965760	9770	9780	9780	9760	1249
605	20240610	095100	1378761040	9780	9770	9790	9760	6654
606	20240610	095000	1313725340	9770	9730	9770	9730	7877
607	20240610	094900	1236962430	9740	9720	9750	9720	7560
608	20240610	094800	1163377620	9720	9720	9730	9720	1648
609	20240610	094700	1147359050	9720	9710	9730	9710	705
610	20240610	094600	1140506010	9710	9720	9730	9710	1197
611	20240610	094500	1128875920	9730	9710	9730	9700	1278
612	20240610	094400	1116465640	9710	9730	9740	9710	2363
613	20240610	094300	1093480450	9730	9690	9740	9680	14410
614	20240610	094200	953626190	9690	9670	9700	9670	1112
615	20240610	094100	942851420	9660	9670	9700	9660	11240
616	20240610	094000	834008800	9670	9670	9670	9660	2644
617	20240610	093900	808441420	9660	9650	9660	9650	3197
618	20240610	093800	777572390	9650	9650	9650	9640	453
619	20240610	093700	773201360	9650	9660	9660	9650	640
620	20240610	093600	767025290	9670	9630	9670	9630	4134
621	20240610	093500	727104720	9600	9590	9620	9580	2643
622	20240610	093400	701683140	9610	9580	9610	9580	6286
623	20240610	093300	641377590	9570	9570	9570	9570	35
624	20240610	093200	641042640	9570	9570	9570	9570	10
625	20240610	093100	640946940	9580	9580	9580	9580	1
626	20240610	093000	640937360	9560	9540	9580	9540	1991
627	20240610	092900	621926240	9590	9580	9590	9540	27
628	20240610	092800	621667920	9540	9560	9560	9540	2087
629	20240610	092700	601753630	9550	9530	9550	9530	224
630	20240610	092600	599618650	9530	9550	9560	9530	2132
631	20240610	092500	579274970	9590	9580	9600	9540	4840
632	20240610	092400	533025130	9580	9580	9580	9580	62
633	20240610	092300	532431170	9580	9580	9580	9580	281
634	20240610	092200	529739190	9610	9610	9610	9610	424
635	20240610	092100	525664550	9610	9620	9620	9580	3926
636	20240610	092000	487963270	9620	9620	9630	9610	890
637	20240610	091900	479400890	9630	9640	9640	9630	334
638	20240610	091800	476183960	9630	9630	9630	9630	10
639	20240610	091700	476087660	9620	9650	9680	9620	2231
640	20240610	091600	454538810	9670	9640	9670	9640	429
641	20240610	091500	450402950	9680	9650	9680	9630	470
642	20240610	091400	445856900	9650	9670	9670	9640	6136
643	20240610	091300	386644510	9670	9670	9680	9670	1028
644	20240610	091200	376701110	9670	9690	9690	9670	2605
645	20240610	091100	351480000	9690	9640	9690	9640	6650
646	20240610	091000	287218540	9640	9630	9640	9620	1324
647	20240610	090900	274467380	9630	9630	9640	9630	327
648	20240610	090800	271317510	9640	9640	9650	9640	2448
649	20240610	090700	247718280	9640	9640	9640	9610	565
650	20240610	090600	242272850	9640	9600	9650	9600	3211
651	20240610	090500	211317360	9590	9590	9600	9550	838
652	20240610	090400	203281500	9590	9590	9610	9570	1911
653	20240610	090300	184945940	9590	9510	9590	9500	10678
654	20240610	090200	82911970	9510	9530	9540	9510	3183
655	20240610	090100	52615670	9540	9540	9540	9520	190
656	20240610	090000	50803380	9550	9590	9590	9520	3834