KissMeData/024720/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190900	4328662110	9660	9660	9660	9660	6491
3	20240603	190800	4328662110	9660	9660	9660	9660	0
4	20240603	190700	4328662110	9660	9660	9660	9660	0
5	20240603	190600	4328662110	9660	9660	9660	9660	0
6	20240603	190500	4328662110	9660	9660	9660	9660	0
7	20240603	190400	4328662110	9660	9660	9660	9660	0
8	20240603	190300	4328662110	9660	9660	9660	9660	0
9	20240603	190200	4328662110	9660	9660	9660	9660	0
10	20240603	190100	4328662110	9660	9660	9660	9660	0
11	20240603	190000	4328662110	9660	9660	9660	9660	0
12	20240603	185900	4328662110	9660	9660	9660	9660	0
13	20240603	185800	4328662110	9660	9660	9660	9660	0
14	20240603	185700	4328662110	9660	9660	9660	9660	0
15	20240603	185600	4328662110	9660	9660	9660	9660	0
16	20240603	185500	4328662110	9660	9660	9660	9660	0
17	20240603	185400	4328662110	9660	9660	9660	9660	0
18	20240603	185300	4328662110	9660	9660	9660	9660	0
19	20240603	185200	4328662110	9660	9660	9660	9660	0
20	20240603	185100	4328662110	9660	9660	9660	9660	0
21	20240603	185000	4328662110	9660	9660	9660	9660	0
22	20240603	184900	4328662110	9660	9660	9660	9660	0
23	20240603	184800	4328662110	9660	9660	9660	9660	0
24	20240603	184700	4328662110	9660	9660	9660	9660	0
25	20240603	184600	4328662110	9660	9660	9660	9660	0
26	20240603	184500	4328662110	9660	9660	9660	9660	0
27	20240603	184400	4328662110	9660	9660	9660	9660	0
28	20240603	184300	4328662110	9660	9660	9660	9660	0
29	20240603	184200	4328662110	9660	9660	9660	9660	0
30	20240603	184100	4328662110	9660	9660	9660	9660	0
31	20240603	184000	4328662110	9660	9660	9660	9660	0
32	20240603	183900	4328662110	9660	9660	9660	9660	6491
33	20240603	183800	4328662110	9660	9660	9660	9660	0
34	20240603	183700	4328662110	9660	9660	9660	9660	0
35	20240603	183600	4328662110	9660	9660	9660	9660	0
36	20240603	183500	4328662110	9660	9660	9660	9660	0
37	20240603	183400	4328662110	9660	9660	9660	9660	0
38	20240603	183300	4328662110	9660	9660	9660	9660	0
39	20240603	183200	4328662110	9660	9660	9660	9660	0
40	20240603	183100	4328662110	9660	9660	9660	9660	0
41	20240603	183000	4328662110	9660	9660	9660	9660	0
42	20240603	182900	4328662110	9660	9660	9660	9660	0
43	20240603	182800	4328662110	9660	9660	9660	9660	0
44	20240603	182700	4328662110	9660	9660	9660	9660	0
45	20240603	182600	4328662110	9660	9660	9660	9660	0
46	20240603	182500	4328662110	9660	9660	9660	9660	0
47	20240603	182400	4328662110	9660	9660	9660	9660	0
48	20240603	182300	4328662110	9660	9660	9660	9660	0
49	20240603	182200	4328662110	9660	9660	9660	9660	0
50	20240603	182100	4328662110	9660	9660	9660	9660	0
51	20240603	182000	4328662110	9660	9660	9660	9660	0
52	20240603	181900	4328662110	9660	9660	9660	9660	0
53	20240603	181800	4328662110	9660	9660	9660	9660	0
54	20240603	181700	4328662110	9660	9660	9660	9660	0
55	20240603	181600	4328662110	9660	9660	9660	9660	0
56	20240603	181500	4328662110	9660	9660	9660	9660	0
57	20240603	181400	4328662110	9660	9660	9660	9660	0
58	20240603	181300	4328662110	9660	9660	9660	9660	0
59	20240603	181200	4328662110	9660	9660	9660	9660	0
60	20240603	181100	4328662110	9660	9660	9660	9660	0
61	20240603	181000	4328662110	9660	9660	9660	9660	0
62	20240603	180900	4328662110	9660	9660	9660	9660	6491
63	20240603	180800	4328662110	9660	9660	9660	9660	0
64	20240603	180700	4328662110	9660	9660	9660	9660	0
65	20240603	180600	4328662110	9660	9660	9660	9660	0
66	20240603	180500	4328662110	9660	9660	9660	9660	0
67	20240603	180400	4328662110	9660	9660	9660	9660	0
68	20240603	180300	4328662110	9660	9660	9660	9660	0
69	20240603	180200	4328662110	9660	9660	9660	9660	0
70	20240603	180100	4328662110	9660	9660	9660	9660	0
71	20240603	180000	4328662110	9660	9660	9660	9660	0
72	20240603	175900	4328662110	9660	9660	9660	9660	0
73	20240603	175800	4328662110	9660	9660	9660	9660	0
74	20240603	175700	4328662110	9660	9660	9660	9660	0
75	20240603	175600	4328662110	9660	9660	9660	9660	0
76	20240603	175500	4328662110	9660	9660	9660	9660	0
77	20240603	175400	4328662110	9660	9660	9660	9660	0
78	20240603	175300	4328662110	9660	9660	9660	9660	0
79	20240603	175200	4328662110	9660	9660	9660	9660	0
80	20240603	175100	4328662110	9660	9660	9660	9660	0
81	20240603	175000	4328662110	9660	9660	9660	9660	0
82	20240603	174900	4328662110	9660	9660	9660	9660	0
83	20240603	174800	4328662110	9660	9660	9660	9660	0
84	20240603	174700	4328662110	9660	9660	9660	9660	0
85	20240603	174600	4328662110	9660	9660	9660	9660	0
86	20240603	174500	4328662110	9660	9660	9660	9660	0
87	20240603	174400	4328662110	9660	9660	9660	9660	0
88	20240603	174300	4328662110	9660	9660	9660	9660	0
89	20240603	174200	4328662110	9660	9660	9660	9660	0
90	20240603	174100	4328662110	9660	9660	9660	9660	0
91	20240603	174000	4328662110	9660	9660	9660	9660	0
92	20240603	173900	4328662110	9660	9660	9660	9660	6491
93	20240603	173800	4328662110	9660	9660	9660	9660	0
94	20240603	173700	4328662110	9660	9660	9660	9660	0
95	20240603	173600	4328662110	9660	9660	9660	9660	0
96	20240603	173500	4328662110	9660	9660	9660	9660	0
97	20240603	173400	4328662110	9660	9660	9660	9660	0
98	20240603	173300	4328662110	9660	9660	9660	9660	0
99	20240603	173200	4328662110	9660	9660	9660	9660	0
100	20240603	173100	4328662110	9660	9660	9660	9660	0
101	20240603	173000	4328662110	9660	9660	9660	9660	0
102	20240603	172900	4328662110	9660	9660	9660	9660	0
103	20240603	172800	4328662110	9660	9660	9660	9660	0
104	20240603	172700	4328662110	9660	9660	9660	9660	0
105	20240603	172600	4328662110	9660	9660	9660	9660	0
106	20240603	172500	4328662110	9660	9660	9660	9660	0
107	20240603	172400	4328662110	9660	9660	9660	9660	0
108	20240603	172300	4328662110	9660	9660	9660	9660	0
109	20240603	172200	4328662110	9660	9660	9660	9660	0
110	20240603	172100	4328662110	9660	9660	9660	9660	0
111	20240603	172000	4328662110	9660	9660	9660	9660	0
112	20240603	171900	4328662110	9660	9660	9660	9660	0
113	20240603	171800	4328662110	9660	9660	9660	9660	0
114	20240603	171700	4328662110	9660	9660	9660	9660	0
115	20240603	171600	4328662110	9660	9660	9660	9660	0
116	20240603	171500	4328662110	9660	9660	9660	9660	0
117	20240603	171400	4328662110	9660	9660	9660	9660	0
118	20240603	171300	4328662110	9660	9660	9660	9660	0
119	20240603	171200	4328662110	9660	9660	9660	9660	0
120	20240603	171100	4328662110	9660	9660	9660	9660	0
121	20240603	171000	4328662110	9660	9660	9660	9660	0
122	20240603	170900	4328662110	9660	9660	9660	9660	6491
123	20240603	170800	4328662110	9660	9660	9660	9660	0
124	20240603	170700	4328662110	9660	9660	9660	9660	0
125	20240603	170600	4328662110	9660	9660	9660	9660	0
126	20240603	170500	4328662110	9660	9660	9660	9660	0
127	20240603	170400	4328662110	9660	9660	9660	9660	0
128	20240603	170300	4328662110	9660	9660	9660	9660	0
129	20240603	170200	4328662110	9660	9660	9660	9660	0
130	20240603	170100	4328662110	9660	9660	9660	9660	0
131	20240603	170000	4328662110	9660	9660	9660	9660	0
132	20240603	165900	4328662110	9660	9660	9660	9660	0
133	20240603	165800	4328662110	9660	9660	9660	9660	0
134	20240603	165700	4328662110	9660	9660	9660	9660	0
135	20240603	165600	4328662110	9660	9660	9660	9660	0
136	20240603	165500	4328662110	9660	9660	9660	9660	0
137	20240603	165400	4328662110	9660	9660	9660	9660	0
138	20240603	165300	4328662110	9660	9660	9660	9660	0
139	20240603	165200	4328662110	9660	9660	9660	9660	0
140	20240603	165100	4328662110	9660	9660	9660	9660	0
141	20240603	165000	4328662110	9660	9660	9660	9660	0
142	20240603	164900	4328662110	9660	9660	9660	9660	0
143	20240603	164800	4328662110	9660	9660	9660	9660	0
144	20240603	164700	4328662110	9660	9660	9660	9660	0
145	20240603	164600	4328662110	9660	9660	9660	9660	0
146	20240603	164500	4328662110	9660	9660	9660	9660	0
147	20240603	164400	4328662110	9660	9660	9660	9660	0
148	20240603	164300	4328662110	9660	9660	9660	9660	0
149	20240603	164200	4328662110	9660	9660	9660	9660	0
150	20240603	164100	4328662110	9660	9660	9660	9660	0
151	20240603	164000	4328662110	9660	9660	9660	9660	0
152	20240603	163900	4328662110	9660	9660	9660	9660	6491
153	20240603	163800	4328662110	9660	9660	9660	9660	0
154	20240603	163700	4328662110	9660	9660	9660	9660	0
155	20240603	163600	4328662110	9660	9660	9660	9660	0
156	20240603	163500	4328662110	9660	9660	9660	9660	0
157	20240603	163400	4328662110	9660	9660	9660	9660	0
158	20240603	163300	4328662110	9660	9660	9660	9660	0
159	20240603	163200	4328662110	9660	9660	9660	9660	0
160	20240603	163100	4328662110	9660	9660	9660	9660	0
161	20240603	163000	4328662110	9660	9660	9660	9660	0
162	20240603	162900	4328662110	9660	9660	9660	9660	0
163	20240603	162800	4328662110	9660	9660	9660	9660	0
164	20240603	162700	4328662110	9660	9660	9660	9660	0
165	20240603	162600	4328662110	9660	9660	9660	9660	0
166	20240603	162500	4328662110	9660	9660	9660	9660	0
167	20240603	162400	4328662110	9660	9660	9660	9660	0
168	20240603	162300	4328662110	9660	9660	9660	9660	0
169	20240603	162200	4328662110	9660	9660	9660	9660	0
170	20240603	162100	4328662110	9660	9660	9660	9660	0
171	20240603	162000	4328662110	9660	9660	9660	9660	0
172	20240603	161900	4328662110	9660	9660	9660	9660	0
173	20240603	161800	4328662110	9660	9660	9660	9660	0
174	20240603	161700	4328662110	9660	9660	9660	9660	0
175	20240603	161600	4328662110	9660	9660	9660	9660	0
176	20240603	161500	4328662110	9660	9660	9660	9660	0
177	20240603	161400	4328662110	9660	9660	9660	9660	0
178	20240603	161300	4328662110	9660	9660	9660	9660	0
179	20240603	161200	4328662110	9660	9660	9660	9660	0
180	20240603	161100	4328662110	9660	9660	9660	9660	0
181	20240603	161000	4328662110	9660	9660	9660	9660	0
182	20240603	160900	4328662110	9660	9660	9660	9660	6491
183	20240603	160800	4328662110	9660	9660	9660	9660	0
184	20240603	160700	4328662110	9660	9660	9660	9660	0
185	20240603	160600	4328662110	9660	9660	9660	9660	0
186	20240603	160500	4328662110	9660	9660	9660	9660	0
187	20240603	160400	4328662110	9660	9660	9660	9660	0
188	20240603	160300	4328662110	9660	9660	9660	9660	0
189	20240603	160200	4328662110	9660	9660	9660	9660	0
190	20240603	160100	4328662110	9660	9660	9660	9660	0
191	20240603	160000	4328662110	9660	9660	9660	9660	0
192	20240603	155900	4328662110	9660	9660	9660	9660	0
193	20240603	155800	4328662110	9660	9660	9660	9660	0
194	20240603	155700	4328662110	9660	9660	9660	9660	0
195	20240603	155600	4328662110	9660	9660	9660	9660	0
196	20240603	155500	4328662110	9660	9660	9660	9660	0
197	20240603	155400	4328662110	9660	9660	9660	9660	0
198	20240603	155300	4328662110	9660	9660	9660	9660	0
199	20240603	155200	4328662110	9660	9660	9660	9660	0
200	20240603	155100	4328662110	9660	9660	9660	9660	0
201	20240603	155000	4328662110	9660	9660	9660	9660	0
202	20240603	154900	4328662110	9660	9660	9660	9660	0
203	20240603	154800	4328662110	9660	9660	9660	9660	0
204	20240603	154700	4328662110	9660	9660	9660	9660	0
205	20240603	154600	4328662110	9660	9660	9660	9660	0
206	20240603	154500	4328662110	9660	9660	9660	9660	0
207	20240603	154400	4328662110	9660	9660	9660	9660	0
208	20240603	154300	4328662110	9660	9660	9660	9660	0
209	20240603	154200	4328662110	9660	9660	9660	9660	0
210	20240603	154100	4328662110	9660	9660	9660	9660	0
211	20240603	154000	4328662110	9660	9660	9660	9660	0
212	20240603	153900	4328662110	9660	9660	9660	9660	6491
213	20240603	153800	4328662110	9660	9660	9660	9660	0
214	20240603	153700	4328662110	9660	9660	9660	9660	0
215	20240603	153600	4328662110	9660	9660	9660	9660	0
216	20240603	153500	4328662110	9660	9660	9660	9660	0
217	20240603	153400	4328662110	9660	9660	9660	9660	0
218	20240603	153300	4328662110	9660	9660	9660	9660	0
219	20240603	153200	4328662110	9660	9660	9660	9660	0
220	20240603	153100	4328662110	9660	9660	9660	9660	0
221	20240603	153000	4328662110	9660	9660	9660	9660	6491
222	20240603	152900	4265959050	9640	9640	9640	9640	0
223	20240603	152800	4265959050	9640	9640	9640	9640	0
224	20240603	152700	4265959050	9640	9640	9640	9640	0
225	20240603	152600	4265959050	9640	9640	9640	9640	0
226	20240603	152500	4265959050	9640	9640	9640	9640	0
227	20240603	152400	4265959050	9640	9640	9640	9640	0
228	20240603	152300	4265959050	9640	9640	9640	9640	0
229	20240603	152200	4265959050	9640	9640	9640	9640	0
230	20240603	152100	4265959050	9640	9640	9640	9640	0
231	20240603	152000	4265959050	9640	9640	9640	9640	0
232	20240603	151900	4265959050	9640	9620	9640	9620	811
233	20240603	151800	4258145460	9620	9590	9620	9580	1411
234	20240603	151700	4244618110	9590	9620	9630	9590	188
235	20240603	151600	4242810660	9610	9590	9630	9590	1992
236	20240603	151500	4223686750	9590	9590	9600	9590	140
237	20240603	151400	4222344040	9590	9590	9600	9590	191
238	20240603	151300	4220512110	9590	9600	9610	9590	2347
239	20240603	151200	4197980370	9600	9630	9630	9600	752
240	20240603	151100	4190749100	9640	9630	9640	9620	1069
241	20240603	151000	4180454220	9630	9650	9660	9630	2360
242	20240603	150900	4157714990	9650	9630	9650	9630	1702
243	20240603	150800	4141302950	9630	9650	9650	9630	191
244	20240603	150700	4139462980	9650	9650	9660	9630	1010
245	20240603	150600	4129711650	9660	9630	9660	9630	34
246	20240603	150500	4129383460	9630	9630	9660	9630	2270
247	20240603	150400	4107520950	9630	9650	9650	9630	140
248	20240603	150300	4106169970	9660	9650	9660	9650	331
249	20240603	150200	4102974390	9650	9650	9660	9650	168
250	20240603	150100	4101353170	9650	9630	9660	9630	156
251	20240603	150000	4099847080	9650	9640	9660	9620	858
252	20240603	145900	4091574410	9640	9650	9660	9640	365
253	20240603	145800	4088052280	9650	9650	9660	9650	261
254	20240603	145700	4085533550	9650	9650	9650	9640	162
255	20240603	145600	4083970370	9650	9650	9660	9650	56
256	20240603	145500	4083429770	9670	9660	9680	9660	895
257	20240603	145400	4074776540	9660	9650	9660	9650	200
258	20240603	145300	4072846140	9650	9650	9670	9650	600
259	20240603	145200	4067050600	9640	9660	9660	9640	501
260	20240603	145100	4062211120	9660	9660	9680	9660	730
261	20240603	145000	4055149820	9660	9650	9660	9640	587
262	20240603	144900	4049485220	9640	9640	9640	9640	635
263	20240603	144800	4043363820	9630	9600	9630	9600	258
264	20240603	144700	4040885060	9610	9610	9610	9610	10
265	20240603	144600	4040788960	9610	9620	9630	9600	1391
266	20240603	144500	4027411600	9620	9620	9620	9620	49
267	20240603	144400	4026940220	9620	9620	9620	9620	178
268	20240603	144300	4025227860	9620	9610	9620	9590	280
269	20240603	144200	4022537060	9600	9600	9610	9600	333
270	20240603	144100	4019338800	9610	9600	9610	9600	884
271	20240603	144000	4010852200	9600	9600	9600	9600	456
272	20240603	143900	4006474600	9610	9610	9610	9610	63
273	20240603	143800	4005869170	9610	9610	9610	9610	167
274	20240603	143700	4004264300	9610	9610	9610	9610	1036
275	20240603	143600	3994308340	9610	9600	9610	9600	189
276	20240603	143500	3992492930	9580	9600	9600	9580	714
277	20240603	143400	3985642240	9600	9590	9610	9590	276
278	20240603	143300	3982991030	9600	9610	9610	9600	130
279	20240603	143200	3981741840	9610	9590	9610	9590	280
280	20240603	143100	3979055160	9580	9620	9620	9580	561
281	20240603	143000	3973672700	9600	9580	9620	9580	281
282	20240603	142900	3970974540	9620	9600	9620	9590	290
283	20240603	142800	3968190610	9600	9610	9610	9590	29
284	20240603	142700	3967912170	9590	9590	9590	9590	12
285	20240603	142600	3967797090	9610	9610	9610	9590	1829
286	20240603	142500	3950232000	9620	9630	9630	9620	2176
287	20240603	142400	3929298730	9630	9620	9640	9620	166
288	20240603	142300	3927701450	9630	9640	9640	9630	22
289	20240603	142200	3927489550	9630	9630	9630	9620	103
290	20240603	142100	3926498470	9630	9650	9650	9630	41
291	20240603	142000	3926103010	9660	9660	9660	9660	46
292	20240603	141900	3925658650	9670	9670	9670	9670	1
293	20240603	141800	3925648980	9670	9660	9670	9630	1809
294	20240603	141700	3908201330	9670	9680	9680	9670	117
295	20240603	141600	3907069770	9680	9670	9680	9670	138
296	20240603	141500	3905735120	9670	9690	9690	9670	749
297	20240603	141400	3898492160	9690	9670	9690	9670	179
298	20240603	141300	3896757930	9700	9670	9700	9670	1234
299	20240603	141200	3884807320	9670	9660	9670	9650	196
300	20240603	141100	3882913980	9660	9650	9660	9650	628
301	20240603	141000	3876853490	9660	9670	9670	9660	188
302	20240603	140900	3875036760	9670	9620	9670	9620	1394
303	20240603	140800	3861585260	9640	9620	9640	9620	345
304	20240603	140700	3858264920	9620	9630	9640	9620	206
305	20240603	140600	3856280580	9620	9620	9620	9620	164
306	20240603	140500	3854702900	9620	9620	9620	9620	155
307	20240603	140400	3853211800	9630	9630	9630	9630	1706
308	20240603	140300	3836783020	9640	9640	9640	9640	3
309	20240603	140200	3836754100	9630	9630	9630	9630	655
310	20240603	140100	3830446450	9650	9650	9650	9650	87
311	20240603	140000	3829606900	9650	9640	9650	9630	271
312	20240603	135900	3826994500	9630	9620	9640	9620	375
313	20240603	135800	3823382690	9630	9620	9630	9620	206
314	20240603	135700	3821398970	9620	9620	9620	9620	11
315	20240603	135600	3821293150	9640	9630	9640	9610	386
316	20240603	135500	3817576180	9630	9630	9630	9630	17
317	20240603	135400	3817412470	9610	9610	9610	9610	373
318	20240603	135300	3813827940	9600	9600	9600	9600	250
319	20240603	135200	3811427940	9600	9600	9600	9600	259
320	20240603	135100	3808941540	9600	9580	9600	9580	812
321	20240603	135000	3801160700	9580	9570	9580	9570	170
322	20240603	134900	3799533780	9580	9580	9580	9580	201
323	20240603	134800	3797608200	9580	9580	9580	9580	1184
324	20240603	134700	3786265480	9600	9580	9600	9580	166
325	20240603	134600	3784675070	9590	9600	9600	9590	1017
326	20240603	134500	3774921820	9600	9590	9600	9590	219
327	20240603	134400	3772820880	9600	9590	9600	9590	167
328	20240603	134300	3771218250	9590	9600	9610	9590	813
329	20240603	134200	3763413200	9590	9600	9600	9590	404
330	20240603	134100	3759538240	9600	9600	9600	9600	212
331	20240603	134000	3757503040	9590	9550	9590	9550	11101
332	20240603	133900	3651371870	9550	9540	9550	9530	1733
333	20240603	133800	3634828840	9520	9510	9520	9500	903
334	20240603	133700	3626242310	9510	9500	9510	9500	1222
335	20240603	133600	3614621350	9490	9480	9490	9480	275
336	20240603	133500	3612011720	9480	9490	9490	9480	259
337	20240603	133400	3609555540	9480	9490	9490	9480	115
338	20240603	133300	3608464240	9490	9480	9490	9480	41
339	20240603	133200	3608075550	9480	9480	9480	9480	1014
340	20240603	133100	3598462830	9480	9500	9500	9480	371
341	20240603	133000	3594941830	9500	9500	9500	9500	55
342	20240603	132900	3594419330	9500	9500	9500	9500	189
343	20240603	132800	3592623830	9510	9510	9510	9500	1259
344	20240603	132700	3580655270	9500	9500	9500	9500	29
345	20240603	132600	3580379770	9500	9490	9500	9490	323
346	20240603	132500	3577314470	9490	9490	9490	9490	457
347	20240603	132400	3572977540	9490	9490	9490	9490	11
348	20240603	132300	3572873150	9490	9500	9500	9490	159
349	20240603	132200	3571363050	9490	9490	9490	9490	1096
350	20240603	132100	3560962010	9490	9500	9500	9490	340
351	20240603	132000	3557733350	9500	9500	9500	9500	1241
352	20240603	131900	3545943850	9500	9510	9510	9500	178
353	20240603	131800	3544252830	9500	9500	9500	9500	17
354	20240603	131700	3544091330	9500	9500	9500	9500	1000
355	20240603	131600	3534591330	9510	9510	9520	9510	2329
356	20240603	131500	3512442470	9510	9520	9520	9510	773
357	20240603	131400	3505083930	9530	9530	9530	9530	102
358	20240603	131300	3504111870	9530	9540	9540	9530	359
359	20240603	131200	3500690560	9540	9540	9560	9540	216
360	20240603	131100	3498629880	9540	9520	9540	9520	209
361	20240603	131000	3496639170	9530	9540	9540	9530	140
362	20240603	130900	3495304770	9540	9540	9560	9530	387
363	20240603	130800	3491613080	9540	9540	9540	9540	31
364	20240603	130700	3491317340	9540	9540	9550	9540	371
365	20240603	130600	3487777750	9540	9530	9540	9530	70
366	20240603	130500	3487110550	9520	9520	9520	9520	6
367	20240603	130400	3487053430	9520	9520	9530	9520	161
368	20240603	130300	3485520700	9520	9520	9520	9520	116
369	20240603	130200	3484416380	9520	9520	9520	9520	164
370	20240603	130100	3482855100	9510	9510	9510	9510	160
371	20240603	130000	3481333500	9520	9520	9520	9520	2
372	20240603	125900	3481314460	9520	9530	9530	9520	426
373	20240603	125800	3477258920	9530	9530	9530	9520	314
374	20240603	125700	3474268860	9530	9530	9530	9530	17
375	20240603	125600	3474106850	9530	9530	9530	9520	68
376	20240603	125500	3473459340	9520	9520	9520	9520	229
377	20240603	125400	3471279260	9520	9520	9520	9520	118
378	20240603	125300	3470155900	9520	9520	9520	9520	22
379	20240603	125200	3469946460	9520	9520	9530	9520	263
380	20240603	125100	3467442680	9520	9520	9520	9520	29
381	20240603	125000	3467166600	9520	9520	9520	9520	35
382	20240603	124900	3466833400	9510	9510	9510	9510	554
383	20240603	124800	3461564860	9520	9510	9520	9510	33
384	20240603	124700	3461251010	9510	9510	9510	9510	28
385	20240603	124600	3460984730	9520	9520	9520	9520	795
386	20240603	124500	3453416330	9530	9530	9530	9530	2
387	20240603	124400	3453397270	9530	9520	9530	9520	65
388	20240603	124300	3452778410	9510	9520	9520	9510	220
389	20240603	124200	3450685830	9520	9530	9540	9520	877
390	20240603	124100	3442336520	9530	9540	9540	9530	29
391	20240603	124000	3442060140	9550	9530	9550	9530	233
392	20240603	123900	3439838210	9540	9530	9540	9530	15
393	20240603	123800	3439695220	9520	9560	9560	9520	29
394	20240603	123700	3439418900	9530	9520	9530	9520	318
395	20240603	123600	3436389900	9530	9510	9530	9500	633
396	20240603	123500	3430375390	9510	9500	9510	9500	2353
397	20240603	123400	3407998570	9510	9500	9510	9500	159
398	20240603	123300	3406488020	9500	9500	9510	9500	45
399	20240603	123200	3406060450	9500	9500	9500	9500	122
400	20240603	123100	3404901450	9510	9500	9510	9500	660
401	20240603	123000	3398631330	9510	9500	9510	9500	10
402	20240603	122900	3398536280	9500	9500	9500	9500	98
403	20240603	122800	3397605280	9500	9500	9500	9500	168
404	20240603	122700	3396009280	9500	9490	9500	9490	183
405	20240603	122600	3394270900	9490	9500	9500	9490	279
406	20240603	122500	3391623110	9510	9510	9510	9510	0
407	20240603	122400	3391623110	9510	9520	9520	9510	181
408	20240603	122300	3389901750	9520	9500	9540	9490	4150
409	20240603	122200	3350394420	9490	9490	9500	9490	1768
410	20240603	122100	3333616040	9490	9490	9500	9490	92
411	20240603	122000	3332742320	9500	9500	9500	9500	11
412	20240603	121900	3332637820	9500	9490	9500	9490	406
413	20240603	121800	3328780860	9500	9500	9510	9500	475
414	20240603	121700	3324268350	9500	9510	9510	9500	448
415	20240603	121600	3320012340	9510	9500	9510	9500	223
416	20240603	121500	3317893810	9500	9500	9500	9500	212
417	20240603	121400	3315879810	9500	9520	9520	9500	650
418	20240603	121300	3309697680	9510	9520	9520	9510	918
419	20240603	121200	3300958520	9520	9540	9540	9520	3779
420	20240603	121100	3264940570	9550	9540	9550	9540	9
421	20240603	121000	3264854660	9540	9540	9540	9540	17
422	20240603	120900	3264692480	9540	9560	9560	9540	500
423	20240603	120800	3259917750	9550	9560	9560	9550	582
424	20240603	120700	3254353940	9550	9530	9550	9530	346
425	20240603	120600	3251052190	9530	9530	9550	9530	197
426	20240603	120500	3249174000	9530	9540	9540	9530	53
427	20240603	120400	3248668880	9530	9540	9540	9530	139
428	20240603	120300	3247344010	9540	9540	9540	9540	54
429	20240603	120200	3246828850	9540	9550	9550	9530	551
430	20240603	120100	3241575240	9550	9540	9550	9540	364
431	20240603	120000	3238100620	9530	9520	9530	9520	361
432	20240603	115900	3234662060	9520	9520	9520	9520	11
433	20240603	115800	3234557340	9520	9520	9540	9520	50
434	20240603	115700	3234080920	9530	9520	9530	9520	1824
435	20240603	115600	3216700340	9520	9520	9520	9520	1932
436	20240603	115500	3198307700	9520	9520	9520	9520	22
437	20240603	115400	3198098260	9520	9520	9520	9510	370
438	20240603	115300	3194576110	9520	9510	9520	9510	34
439	20240603	115200	3194252740	9520	9520	9520	9520	753
440	20240603	115100	3187084180	9530	9520	9530	9520	7
441	20240603	115000	3187017530	9530	9530	9540	9530	511
442	20240603	114900	3182147640	9530	9520	9530	9520	137
443	20240603	114800	3180843340	9520	9530	9530	9520	176
444	20240603	114700	3179167320	9530	9530	9530	9530	14
445	20240603	114600	3179033900	9530	9530	9540	9530	305
446	20240603	114500	3176127110	9540	9530	9540	9520	52
447	20240603	114400	3175631540	9530	9520	9530	9520	12
448	20240603	114300	3175517290	9520	9530	9530	9520	30
449	20240603	114200	3175231680	9520	9520	9530	9520	391
450	20240603	114100	3171507360	9520	9510	9520	9510	73
451	20240603	114000	3170812620	9520	9520	9520	9510	12
452	20240603	113900	3170698440	9520	9510	9520	9510	162
453	20240603	113800	3169157800	9510	9520	9520	9510	31
454	20240603	113700	3168862980	9500	9500	9500	9500	106
455	20240603	113600	3167855980	9530	9510	9530	9500	227
456	20240603	113500	3165699200	9510	9500	9510	9500	13
457	20240603	113400	3165575610	9490	9490	9490	9490	103
458	20240603	113300	3164598140	9490	9490	9500	9460	836
459	20240603	113200	3156660400	9490	9460	9490	9460	253
460	20240603	113100	3154266960	9460	9460	9460	9460	336
461	20240603	113000	3151088400	9490	9480	9490	9460	1347
462	20240603	112900	3138330450	9480	9470	9480	9470	24
463	20240603	112800	3138103160	9480	9480	9480	9480	10
464	20240603	112700	3138008360	9470	9480	9480	9470	655
465	20240603	112600	3131804930	9490	9470	9490	9470	605
466	20240603	112500	3126072520	9470	9520	9530	9450	6906
467	20240603	112400	3060517960	9520	9510	9550	9510	437
468	20240603	112300	3056360710	9500	9510	9520	9500	640
469	20240603	112200	3050274670	9500	9490	9500	9480	300
470	20240603	112100	3047427610	9480	9510	9510	9480	2319
471	20240603	112000	3025406510	9510	9550	9550	9510	9238
472	20240603	111900	2937424360	9540	9540	9550	9540	539
473	20240603	111800	2932282100	9550	9550	9560	9540	627
474	20240603	111700	2926294410	9550	9550	9550	9550	77
475	20240603	111600	2925559060	9550	9550	9550	9540	883
476	20240603	111500	2917126470	9550	9560	9560	9550	966
477	20240603	111400	2907900950	9560	9560	9560	9550	359
478	20240603	111300	2904472120	9560	9550	9560	9550	627
479	20240603	111200	2898484150	9550	9570	9570	9550	3943
480	20240603	111100	2860777040	9570	9580	9580	9570	1101
481	20240603	111000	2850235180	9580	9570	9580	9570	44
482	20240603	110900	2849813870	9570	9570	9580	9570	527
483	20240603	110800	2844769040	9570	9580	9580	9570	619
484	20240603	110700	2838839070	9570	9570	9570	9570	1254
485	20240603	110600	2826838290	9570	9580	9580	9570	1482
486	20240603	110500	2812645370	9580	9590	9590	9580	881
487	20240603	110400	2804196660	9600	9600	9600	9600	182
488	20240603	110300	2802449460	9600	9610	9610	9600	780
489	20240603	110200	2794955160	9610	9600	9610	9590	60
490	20240603	110100	2794379200	9600	9600	9600	9600	30
491	20240603	110000	2794091200	9600	9590	9600	9580	368
492	20240603	105900	2790564370	9590	9590	9590	9580	1205
493	20240603	105800	2779019960	9580	9580	9580	9580	1155
494	20240603	105700	2767955060	9580	9590	9590	9580	318
495	20240603	105600	2764907550	9580	9600	9600	9580	131
496	20240603	105500	2763651130	9600	9580	9600	9570	2333
497	20240603	105400	2741302300	9580	9590	9590	9580	565
498	20240603	105300	2735884490	9590	9580	9590	9580	762
499	20240603	105200	2728577010	9580	9600	9600	9580	4591
500	20240603	105100	2684552160	9610	9610	9610	9600	1713
501	20240603	105000	2668092450	9610	9610	9610	9610	200
502	20240603	104900	2666170450	9620	9610	9620	9610	1060
503	20240603	104800	2655978850	9640	9600	9640	9600	187
504	20240603	104700	2654180890	9620	9610	9620	9590	5872
505	20240603	104600	2597767090	9620	9620	9620	9620	1493
506	20240603	104500	2583404430	9620	9640	9640	9620	1053
507	20240603	104400	2573253970	9610	9620	9620	9610	1257
508	20240603	104300	2561161800	9610	9610	9640	9610	325
509	20240603	104200	2558037750	9610	9630	9630	9610	2683
510	20240603	104100	2532235380	9630	9620	9630	9620	290
511	20240603	104000	2529445370	9620	9660	9660	9620	4871
512	20240603	103900	2482523140	9650	9650	9660	9650	362
513	20240603	103800	2479029590	9660	9650	9660	9650	1042
514	20240603	103700	2468972530	9650	9680	9680	9650	778
515	20240603	103600	2461449200	9680	9690	9690	9650	1374
516	20240603	103500	2448173810	9670	9690	9730	9660	949
517	20240603	103400	2438984380	9700	9720	9730	9700	2516
518	20240603	103300	2414568420	9730	9710	9730	9710	722
519	20240603	103200	2407550970	9710	9730	9730	9710	2057
520	20240603	103100	2387552020	9740	9740	9740	9730	73
521	20240603	103000	2386841270	9730	9740	9770	9730	4123
522	20240603	102900	2346684140	9740	9800	9800	9740	6134
523	20240603	102800	2286766840	9790	9790	9790	9790	844
524	20240603	102700	2278504080	9790	9790	9800	9790	629
525	20240603	102600	2272345960	9790	9810	9810	9790	2883
526	20240603	102500	2244091850	9810	9810	9810	9810	4
527	20240603	102400	2244052610	9810	9800	9820	9800	274
528	20240603	102300	2241364810	9800	9810	9820	9800	1227
529	20240603	102200	2229319920	9820	9820	9820	9820	17
530	20240603	102100	2229152980	9810	9820	9820	9810	1195
531	20240603	102000	2217430010	9830	9830	9830	9810	542
532	20240603	101900	2212112870	9830	9820	9840	9810	411
533	20240603	101800	2208079130	9810	9810	9810	9810	230
534	20240603	101700	2205822830	9810	9820	9820	9810	1141
535	20240603	101600	2194624990	9820	9820	9830	9820	102
536	20240603	101500	2193623020	9820	9820	9820	9820	27
537	20240603	101400	2193357880	9820	9830	9830	9820	61
538	20240603	101300	2192758470	9820	9820	9830	9820	365
539	20240603	101200	2189173610	9820	9840	9840	9820	3836
540	20240603	101100	2151459200	9870	9860	9870	9850	98
541	20240603	101000	2150492130	9860	9860	9860	9830	456
542	20240603	100900	2146004470	9860	9880	9880	9840	596
543	20240603	100800	2140130410	9880	9880	9880	9880	103
544	20240603	100700	2139112770	9880	9860	9880	9840	247
545	20240603	100600	2136674930	9830	9840	9860	9830	407
546	20240603	100500	2132671820	9880	9820	9880	9810	821
547	20240603	100400	2124612160	9830	9880	9880	9820	1747
548	20240603	100300	2107412230	9860	9870	9870	9860	281
549	20240603	100200	2104641070	9860	9830	9880	9830	1852
550	20240603	100100	2086421520	9820	9830	9830	9820	529
551	20240603	100000	2081222570	9830	9830	9830	9820	689
552	20240603	095900	2074449710	9830	9830	9830	9830	49
553	20240603	095800	2073968040	9820	9850	9870	9820	6235
554	20240603	095700	2012613760	9850	9860	9880	9850	383
555	20240603	095600	2008837840	9860	9860	9870	9860	657
556	20240603	095500	2002358350	9860	9890	9890	9860	1741
557	20240603	095400	1985163420	9900	9920	9950	9900	4349
558	20240603	095300	1942034450	9920	9910	9920	9890	2856
559	20240603	095200	1913744660	9910	9960	9970	9910	8952
560	20240603	095100	1824776670	9970	9960	9980	9940	3731
561	20240603	095000	1787613560	9940	9920	9960	9920	6442
562	20240603	094900	1723587770	9920	9910	9920	9900	4006
563	20240603	094800	1683874110	9910	9900	9920	9900	13458
564	20240603	094700	1550631730	9890	9850	9890	9850	7365
565	20240603	094600	1477905450	9840	9840	9850	9840	412
566	20240603	094500	1473850360	9840	9840	9860	9820	5313
567	20240603	094400	1421524200	9840	9820	9840	9820	1808
568	20240603	094300	1403751300	9810	9810	9810	9800	2498
569	20240603	094200	1379247020	9820	9820	9820	9820	706
570	20240603	094100	1372314100	9820	9820	9820	9820	35
571	20240603	094000	1371970400	9810	9810	9830	9810	349
572	20240603	093900	1368546350	9840	9800	9840	9800	2364
573	20240603	093800	1345361720	9800	9790	9800	9780	1593
574	20240603	093700	1329766260	9800	9760	9800	9760	8169
575	20240603	093600	1249813270	9760	9730	9760	9730	548
576	20240603	093500	1244465450	9760	9730	9760	9730	1891
577	20240603	093400	1226047630	9750	9730	9750	9730	988
578	20240603	093300	1216426370	9730	9680	9740	9680	2564
579	20240603	093200	1191521350	9680	9690	9700	9680	212
580	20240603	093100	1189466360	9690	9690	9700	9680	1295
581	20240603	093000	1176921380	9680	9700	9700	9680	952
582	20240603	092900	1167701400	9690	9730	9730	9690	2095
583	20240603	092800	1147361160	9740	9800	9800	9740	349
584	20240603	092700	1143952920	9800	9750	9800	9730	2254
585	20240603	092600	1121895080	9760	9760	9770	9730	1052
586	20240603	092500	1111629800	9760	9720	9760	9720	3131
587	20240603	092400	1081187860	9700	9690	9750	9690	1320
588	20240603	092300	1068360300	9710	9680	9710	9680	698
589	20240603	092200	1061603600	9680	9680	9680	9650	536
590	20240603	092100	1056419680	9700	9700	9730	9690	2705
591	20240603	092000	1030176450	9720	9680	9720	9650	779
592	20240603	091900	1022634540	9650	9660	9680	9650	1590
593	20240603	091800	1007290760	9650	9690	9690	9650	1911
594	20240603	091700	988814270	9690	9700	9730	9680	459
595	20240603	091600	984364340	9700	9680	9730	9660	2405
596	20240603	091500	961056570	9690	9740	9740	9670	11674
597	20240603	091400	847899660	9740	9770	9770	9740	5147
598	20240603	091300	797693090	9770	9800	9810	9770	2322
599	20240603	091200	774957680	9800	9820	9820	9790	568
600	20240603	091100	769386380	9790	9800	9820	9770	2309
601	20240603	091000	746776890	9800	9790	9800	9790	1252
602	20240603	090900	734516420	9790	9800	9800	9790	888
603	20240603	090800	725817360	9800	9840	9840	9800	1549
604	20240603	090700	710626030	9840	9800	9840	9780	1696
605	20240603	090600	694009710	9780	9780	9840	9780	1580
606	20240603	090500	678535250	9830	9770	9840	9760	2663
607	20240603	090400	652447690	9770	9820	9870	9770	3694
608	20240603	090300	616192000	9830	9850	9850	9780	2833
609	20240603	090200	588406500	9850	9790	9860	9790	7026
610	20240603	090100	519264570	9860	9860	9930	9750	19386
611	20240603	090000	328347650	9860	9900	9910	9830	33206