KissMeData/089790/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200100	1898894120	7990	7990	7990	7990	9981
3	20240603	200000	1898894120	7990	7990	7990	7990	0
4	20240603	195900	1898894120	7990	7990	7990	7990	0
5	20240603	195800	1898894120	7990	7990	7990	7990	0
6	20240603	195700	1898894120	7990	7990	7990	7990	0
7	20240603	195600	1898894120	7990	7990	7990	7990	0
8	20240603	195500	1898894120	7990	7990	7990	7990	0
9	20240603	195400	1898894120	7990	7990	7990	7990	0
10	20240603	195300	1898894120	7990	7990	7990	7990	0
11	20240603	195200	1898894120	7990	7990	7990	7990	0
12	20240603	195100	1898894120	7990	7990	7990	7990	0
13	20240603	195000	1898894120	7990	7990	7990	7990	0
14	20240603	194900	1898894120	7990	7990	7990	7990	0
15	20240603	194800	1898894120	7990	7990	7990	7990	0
16	20240603	194700	1898894120	7990	7990	7990	7990	0
17	20240603	194600	1898894120	7990	7990	7990	7990	0
18	20240603	194500	1898894120	7990	7990	7990	7990	0
19	20240603	194400	1898894120	7990	7990	7990	7990	0
20	20240603	194300	1898894120	7990	7990	7990	7990	0
21	20240603	194200	1898894120	7990	7990	7990	7990	0
22	20240603	194100	1898894120	7990	7990	7990	7990	0
23	20240603	194000	1898894120	7990	7990	7990	7990	0
24	20240603	193900	1898894120	7990	7990	7990	7990	0
25	20240603	193800	1898894120	7990	7990	7990	7990	0
26	20240603	193700	1898894120	7990	7990	7990	7990	0
27	20240603	193600	1898894120	7990	7990	7990	7990	0
28	20240603	193500	1898894120	7990	7990	7990	7990	0
29	20240603	193400	1898894120	7990	7990	7990	7990	0
30	20240603	193300	1898894120	7990	7990	7990	7990	0
31	20240603	193200	1898894120	7990	7990	7990	7990	0
32	20240603	193100	1898894120	7990	7990	7990	7990	9981
33	20240603	193000	1898894120	7990	7990	7990	7990	0
34	20240603	192900	1898894120	7990	7990	7990	7990	0
35	20240603	192800	1898894120	7990	7990	7990	7990	0
36	20240603	192700	1898894120	7990	7990	7990	7990	0
37	20240603	192600	1898894120	7990	7990	7990	7990	0
38	20240603	192500	1898894120	7990	7990	7990	7990	0
39	20240603	192400	1898894120	7990	7990	7990	7990	0
40	20240603	192300	1898894120	7990	7990	7990	7990	0
41	20240603	192200	1898894120	7990	7990	7990	7990	0
42	20240603	192100	1898894120	7990	7990	7990	7990	0
43	20240603	192000	1898894120	7990	7990	7990	7990	0
44	20240603	191900	1898894120	7990	7990	7990	7990	0
45	20240603	191800	1898894120	7990	7990	7990	7990	0
46	20240603	191700	1898894120	7990	7990	7990	7990	0
47	20240603	191600	1898894120	7990	7990	7990	7990	0
48	20240603	191500	1898894120	7990	7990	7990	7990	0
49	20240603	191400	1898894120	7990	7990	7990	7990	0
50	20240603	191300	1898894120	7990	7990	7990	7990	0
51	20240603	191200	1898894120	7990	7990	7990	7990	0
52	20240603	191100	1898894120	7990	7990	7990	7990	0
53	20240603	191000	1898894120	7990	7990	7990	7990	0
54	20240603	190900	1898894120	7990	7990	7990	7990	0
55	20240603	190800	1898894120	7990	7990	7990	7990	0
56	20240603	190700	1898894120	7990	7990	7990	7990	0
57	20240603	190600	1898894120	7990	7990	7990	7990	0
58	20240603	190500	1898894120	7990	7990	7990	7990	0
59	20240603	190400	1898894120	7990	7990	7990	7990	0
60	20240603	190300	1898894120	7990	7990	7990	7990	0
61	20240603	190200	1898894120	7990	7990	7990	7990	0
62	20240603	190100	1898894120	7990	7990	7990	7990	9981
63	20240603	190000	1898894120	7990	7990	7990	7990	0
64	20240603	185900	1898894120	7990	7990	7990	7990	0
65	20240603	185800	1898894120	7990	7990	7990	7990	0
66	20240603	185700	1898894120	7990	7990	7990	7990	0
67	20240603	185600	1898894120	7990	7990	7990	7990	0
68	20240603	185500	1898894120	7990	7990	7990	7990	0
69	20240603	185400	1898894120	7990	7990	7990	7990	0
70	20240603	185300	1898894120	7990	7990	7990	7990	0
71	20240603	185200	1898894120	7990	7990	7990	7990	0
72	20240603	185100	1898894120	7990	7990	7990	7990	0
73	20240603	185000	1898894120	7990	7990	7990	7990	0
74	20240603	184900	1898894120	7990	7990	7990	7990	0
75	20240603	184800	1898894120	7990	7990	7990	7990	0
76	20240603	184700	1898894120	7990	7990	7990	7990	0
77	20240603	184600	1898894120	7990	7990	7990	7990	0
78	20240603	184500	1898894120	7990	7990	7990	7990	0
79	20240603	184400	1898894120	7990	7990	7990	7990	0
80	20240603	184300	1898894120	7990	7990	7990	7990	0
81	20240603	184200	1898894120	7990	7990	7990	7990	0
82	20240603	184100	1898894120	7990	7990	7990	7990	0
83	20240603	184000	1898894120	7990	7990	7990	7990	0
84	20240603	183900	1898894120	7990	7990	7990	7990	0
85	20240603	183800	1898894120	7990	7990	7990	7990	0
86	20240603	183700	1898894120	7990	7990	7990	7990	0
87	20240603	183600	1898894120	7990	7990	7990	7990	0
88	20240603	183500	1898894120	7990	7990	7990	7990	0
89	20240603	183400	1898894120	7990	7990	7990	7990	0
90	20240603	183300	1898894120	7990	7990	7990	7990	0
91	20240603	183200	1898894120	7990	7990	7990	7990	0
92	20240603	183100	1898894120	7990	7990	7990	7990	9981
93	20240603	183000	1898894120	7990	7990	7990	7990	0
94	20240603	182900	1898894120	7990	7990	7990	7990	0
95	20240603	182800	1898894120	7990	7990	7990	7990	0
96	20240603	182700	1898894120	7990	7990	7990	7990	0
97	20240603	182600	1898894120	7990	7990	7990	7990	0
98	20240603	182500	1898894120	7990	7990	7990	7990	0
99	20240603	182400	1898894120	7990	7990	7990	7990	0
100	20240603	182300	1898894120	7990	7990	7990	7990	0
101	20240603	182200	1898894120	7990	7990	7990	7990	0
102	20240603	182100	1898894120	7990	7990	7990	7990	0
103	20240603	182000	1898894120	7990	7990	7990	7990	0
104	20240603	181900	1898894120	7990	7990	7990	7990	0
105	20240603	181800	1898894120	7990	7990	7990	7990	0
106	20240603	181700	1898894120	7990	7990	7990	7990	0
107	20240603	181600	1898894120	7990	7990	7990	7990	0
108	20240603	181500	1898894120	7990	7990	7990	7990	0
109	20240603	181400	1898894120	7990	7990	7990	7990	0
110	20240603	181300	1898894120	7990	7990	7990	7990	0
111	20240603	181200	1898894120	7990	7990	7990	7990	0
112	20240603	181100	1898894120	7990	7990	7990	7990	0
113	20240603	181000	1898894120	7990	7990	7990	7990	0
114	20240603	180900	1898894120	7990	7990	7990	7990	0
115	20240603	180800	1898894120	7990	7990	7990	7990	0
116	20240603	180700	1898894120	7990	7990	7990	7990	0
117	20240603	180600	1898894120	7990	7990	7990	7990	0
118	20240603	180500	1898894120	7990	7990	7990	7990	0
119	20240603	180400	1898894120	7990	7990	7990	7990	0
120	20240603	180300	1898894120	7990	7990	7990	7990	0
121	20240603	180200	1898894120	7990	7990	7990	7990	0
122	20240603	180100	1898894120	7990	7990	7990	7990	9981
123	20240603	180000	1898894120	7990	7990	7990	7990	0
124	20240603	175900	1898894120	7990	7990	7990	7990	0
125	20240603	175800	1898894120	7990	7990	7990	7990	0
126	20240603	175700	1898894120	7990	7990	7990	7990	0
127	20240603	175600	1898894120	7990	7990	7990	7990	0
128	20240603	175500	1898894120	7990	7990	7990	7990	0
129	20240603	175400	1898894120	7990	7990	7990	7990	0
130	20240603	175300	1898894120	7990	7990	7990	7990	0
131	20240603	175200	1898894120	7990	7990	7990	7990	0
132	20240603	175100	1898894120	7990	7990	7990	7990	0
133	20240603	175000	1898894120	7990	7990	7990	7990	0
134	20240603	174900	1898894120	7990	7990	7990	7990	0
135	20240603	174800	1898894120	7990	7990	7990	7990	0
136	20240603	174700	1898894120	7990	7990	7990	7990	0
137	20240603	174600	1898894120	7990	7990	7990	7990	0
138	20240603	174500	1898894120	7990	7990	7990	7990	0
139	20240603	174400	1898894120	7990	7990	7990	7990	0
140	20240603	174300	1898894120	7990	7990	7990	7990	0
141	20240603	174200	1898894120	7990	7990	7990	7990	0
142	20240603	174100	1898894120	7990	7990	7990	7990	0
143	20240603	174000	1898894120	7990	7990	7990	7990	0
144	20240603	173900	1898894120	7990	7990	7990	7990	0
145	20240603	173800	1898894120	7990	7990	7990	7990	0
146	20240603	173700	1898894120	7990	7990	7990	7990	0
147	20240603	173600	1898894120	7990	7990	7990	7990	0
148	20240603	173500	1898894120	7990	7990	7990	7990	0
149	20240603	173400	1898894120	7990	7990	7990	7990	0
150	20240603	173300	1898894120	7990	7990	7990	7990	0
151	20240603	173200	1898894120	7990	7990	7990	7990	0
152	20240603	173100	1898894120	7990	7990	7990	7990	9981
153	20240603	173000	1898894120	7990	7990	7990	7990	0
154	20240603	172900	1898894120	7990	7990	7990	7990	0
155	20240603	172800	1898894120	7990	7990	7990	7990	0
156	20240603	172700	1898894120	7990	7990	7990	7990	0
157	20240603	172600	1898894120	7990	7990	7990	7990	0
158	20240603	172500	1898894120	7990	7990	7990	7990	0
159	20240603	172400	1898894120	7990	7990	7990	7990	0
160	20240603	172300	1898894120	7990	7990	7990	7990	0
161	20240603	172200	1898894120	7990	7990	7990	7990	0
162	20240603	172100	1898894120	7990	7990	7990	7990	0
163	20240603	172000	1898894120	7990	7990	7990	7990	0
164	20240603	171900	1898894120	7990	7990	7990	7990	0
165	20240603	171800	1898894120	7990	7990	7990	7990	0
166	20240603	171700	1898894120	7990	7990	7990	7990	0
167	20240603	171600	1898894120	7990	7990	7990	7990	0
168	20240603	171500	1898894120	7990	7990	7990	7990	0
169	20240603	171400	1898894120	7990	7990	7990	7990	0
170	20240603	171300	1898894120	7990	7990	7990	7990	0
171	20240603	171200	1898894120	7990	7990	7990	7990	0
172	20240603	171100	1898894120	7990	7990	7990	7990	0
173	20240603	171000	1898894120	7990	7990	7990	7990	0
174	20240603	170900	1898894120	7990	7990	7990	7990	0
175	20240603	170800	1898894120	7990	7990	7990	7990	0
176	20240603	170700	1898894120	7990	7990	7990	7990	0
177	20240603	170600	1898894120	7990	7990	7990	7990	0
178	20240603	170500	1898894120	7990	7990	7990	7990	0
179	20240603	170400	1898894120	7990	7990	7990	7990	0
180	20240603	170300	1898894120	7990	7990	7990	7990	0
181	20240603	170200	1898894120	7990	7990	7990	7990	0
182	20240603	170100	1898894120	7990	7990	7990	7990	9981
183	20240603	170000	1898894120	7990	7990	7990	7990	0
184	20240603	165900	1898894120	7990	7990	7990	7990	0
185	20240603	165800	1898894120	7990	7990	7990	7990	0
186	20240603	165700	1898894120	7990	7990	7990	7990	0
187	20240603	165600	1898894120	7990	7990	7990	7990	0
188	20240603	165500	1898894120	7990	7990	7990	7990	0
189	20240603	165400	1898894120	7990	7990	7990	7990	0
190	20240603	165300	1898894120	7990	7990	7990	7990	0
191	20240603	165200	1898894120	7990	7990	7990	7990	0
192	20240603	165100	1898894120	7990	7990	7990	7990	0
193	20240603	165000	1898894120	7990	7990	7990	7990	0
194	20240603	164900	1898894120	7990	7990	7990	7990	0
195	20240603	164800	1898894120	7990	7990	7990	7990	0
196	20240603	164700	1898894120	7990	7990	7990	7990	0
197	20240603	164600	1898894120	7990	7990	7990	7990	0
198	20240603	164500	1898894120	7990	7990	7990	7990	0
199	20240603	164400	1898894120	7990	7990	7990	7990	0
200	20240603	164300	1898894120	7990	7990	7990	7990	0
201	20240603	164200	1898894120	7990	7990	7990	7990	0
202	20240603	164100	1898894120	7990	7990	7990	7990	0
203	20240603	164000	1898894120	7990	7990	7990	7990	0
204	20240603	163900	1898894120	7990	7990	7990	7990	0
205	20240603	163800	1898894120	7990	7990	7990	7990	0
206	20240603	163700	1898894120	7990	7990	7990	7990	0
207	20240603	163600	1898894120	7990	7990	7990	7990	0
208	20240603	163500	1898894120	7990	7990	7990	7990	0
209	20240603	163400	1898894120	7990	7990	7990	7990	0
210	20240603	163300	1898894120	7990	7990	7990	7990	0
211	20240603	163200	1898894120	7990	7990	7990	7990	0
212	20240603	163100	1898894120	7990	7990	7990	7990	9981
213	20240603	163000	1898894120	7990	7990	7990	7990	0
214	20240603	162900	1898894120	7990	7990	7990	7990	0
215	20240603	162800	1898894120	7990	7990	7990	7990	0
216	20240603	162700	1898894120	7990	7990	7990	7990	0
217	20240603	162600	1898894120	7990	7990	7990	7990	0
218	20240603	162500	1898894120	7990	7990	7990	7990	0
219	20240603	162400	1898894120	7990	7990	7990	7990	0
220	20240603	162300	1898894120	7990	7990	7990	7990	0
221	20240603	162200	1898894120	7990	7990	7990	7990	0
222	20240603	162100	1898894120	7990	7990	7990	7990	0
223	20240603	162000	1898894120	7990	7990	7990	7990	0
224	20240603	161900	1898894120	7990	7990	7990	7990	0
225	20240603	161800	1898894120	7990	7990	7990	7990	0
226	20240603	161700	1898894120	7990	7990	7990	7990	0
227	20240603	161600	1898894120	7990	7990	7990	7990	0
228	20240603	161500	1898894120	7990	7990	7990	7990	0
229	20240603	161400	1898894120	7990	7990	7990	7990	0
230	20240603	161300	1898894120	7990	7990	7990	7990	0
231	20240603	161200	1898894120	7990	7990	7990	7990	0
232	20240603	161100	1898894120	7990	7990	7990	7990	0
233	20240603	161000	1898894120	7990	7990	7990	7990	0
234	20240603	160900	1898894120	7990	7990	7990	7990	0
235	20240603	160800	1898894120	7990	7990	7990	7990	0
236	20240603	160700	1898894120	7990	7990	7990	7990	0
237	20240603	160600	1898894120	7990	7990	7990	7990	0
238	20240603	160500	1898894120	7990	7990	7990	7990	0
239	20240603	160400	1898894120	7990	7990	7990	7990	0
240	20240603	160300	1898894120	7990	7990	7990	7990	0
241	20240603	160200	1898894120	7990	7990	7990	7990	0
242	20240603	160100	1898894120	7990	7990	7990	7990	9981
243	20240603	160000	1898894120	7990	7990	7990	7990	0
244	20240603	155900	1898894120	7990	7990	7990	7990	0
245	20240603	155800	1898894120	7990	7990	7990	7990	0
246	20240603	155700	1898894120	7990	7990	7990	7990	0
247	20240603	155600	1898894120	7990	7990	7990	7990	0
248	20240603	155500	1898894120	7990	7990	7990	7990	0
249	20240603	155400	1898894120	7990	7990	7990	7990	0
250	20240603	155300	1898894120	7990	7990	7990	7990	0
251	20240603	155200	1898894120	7990	7990	7990	7990	0
252	20240603	155100	1898894120	7990	7990	7990	7990	0
253	20240603	155000	1898894120	7990	7990	7990	7990	0
254	20240603	154900	1898894120	7990	7990	7990	7990	0
255	20240603	154800	1898894120	7990	7990	7990	7990	0
256	20240603	154700	1898894120	7990	7990	7990	7990	0
257	20240603	154600	1898894120	7990	7990	7990	7990	0
258	20240603	154500	1898894120	7990	7990	7990	7990	0
259	20240603	154400	1898894120	7990	7990	7990	7990	0
260	20240603	154300	1898894120	7990	7990	7990	7990	0
261	20240603	154200	1898894120	7990	7990	7990	7990	0
262	20240603	154100	1898894120	7990	7990	7990	7990	0
263	20240603	154000	1898894120	7990	7990	7990	7990	0
264	20240603	153900	1898894120	7990	7990	7990	7990	0
265	20240603	153800	1898894120	7990	7990	7990	7990	0
266	20240603	153700	1898894120	7990	7990	7990	7990	0
267	20240603	153600	1898894120	7990	7990	7990	7990	0
268	20240603	153500	1898894120	7990	7990	7990	7990	0
269	20240603	153400	1898894120	7990	7990	7990	7990	0
270	20240603	153300	1898894120	7990	7990	7990	7990	0
271	20240603	153200	1898894120	7990	7990	7990	7990	0
272	20240603	153100	1898894120	7990	7990	7990	7990	9981
273	20240603	153000	1898894120	7990	7990	7990	7990	9981
274	20240603	152900	1819145930	8000	8000	8000	8000	0
275	20240603	152800	1819145930	8000	8000	8000	8000	0
276	20240603	152700	1819145930	8000	8000	8000	8000	0
277	20240603	152600	1819145930	8000	8000	8000	8000	0
278	20240603	152500	1819145930	8000	8000	8000	8000	0
279	20240603	152400	1819145930	8000	8000	8000	8000	0
280	20240603	152300	1819145930	8000	8000	8000	8000	0
281	20240603	152200	1819145930	8000	8000	8000	8000	0
282	20240603	152100	1819145930	8000	8000	8000	8000	0
283	20240603	152000	1819145930	8000	8000	8000	8000	0
284	20240603	151900	1819145930	8000	7990	8000	7990	1763
285	20240603	151800	1805043540	7980	7950	7980	7950	2310
286	20240603	151700	1786640400	7950	7930	7950	7930	2315
287	20240603	151600	1768242860	7920	7930	7930	7920	1542
288	20240603	151500	1756029300	7930	7950	7950	7930	105
289	20240603	151400	1755195560	7950	7940	7950	7940	6
290	20240603	151300	1755147910	7930	7930	7930	7930	2
291	20240603	151200	1755132050	7950	7930	7950	7930	781
292	20240603	151100	1748933720	7920	7920	7920	7920	2606
293	20240603	151000	1728294200	7930	7930	7930	7930	52
294	20240603	150900	1727881840	7920	7930	7930	7920	1053
295	20240603	150800	1719541670	7930	7940	7940	7930	3176
296	20240603	150700	1694351500	7950	7950	7950	7950	0
297	20240603	150600	1694351500	7950	7940	7950	7940	4
298	20240603	150500	1694319720	7940	7950	7950	7940	26
299	20240603	150400	1694113220	7940	7940	7940	7940	37
300	20240603	150300	1693819440	7950	7950	7950	7950	99
301	20240603	150200	1693032390	7970	7960	7970	7950	74
302	20240603	150100	1692443170	7940	7940	7940	7940	48
303	20240603	150000	1692062050	7940	7950	7960	7940	483
304	20240603	145900	1688225470	7950	7950	7950	7950	250
305	20240603	145800	1686237970	7950	7950	7950	7950	35
306	20240603	145700	1685959720	7960	7960	7960	7950	23
307	20240603	145600	1685776850	7970	7970	7970	7970	0
308	20240603	145500	1685776850	7970	7970	7970	7960	1351
309	20240603	145400	1675009390	7970	7970	7970	7970	1
310	20240603	145300	1675001420	7960	7970	7970	7960	1002
311	20240603	145200	1667015490	7940	7940	7940	7940	0
312	20240603	145100	1667015490	7940	7940	7940	7940	0
313	20240603	145000	1667015490	7940	7940	7940	7940	104
314	20240603	144900	1666189730	7940	7940	7940	7940	143
315	20240603	144800	1665054310	7940	7950	7950	7940	291
316	20240603	144700	1662741360	7970	7970	7970	7970	30
317	20240603	144600	1662502260	7970	7970	7970	7970	0
318	20240603	144500	1662502260	7970	7950	7970	7950	2
319	20240603	144400	1662486340	7950	7950	7950	7950	10
320	20240603	144300	1662406840	7940	7950	7950	7940	32
321	20240603	144200	1662152720	7950	7950	7950	7950	681
322	20240603	144100	1656738770	7950	7960	7960	7950	223
323	20240603	144000	1654963920	7950	7960	7960	7950	210
324	20240603	143900	1653294320	7950	7960	7960	7950	100
325	20240603	143800	1652499270	7970	7970	7970	7970	53
326	20240603	143700	1652076860	7970	7970	7970	7970	156
327	20240603	143600	1650833540	7950	7980	7980	7950	3441
328	20240603	143500	1623466650	7960	7970	7970	7960	285
329	20240603	143400	1621198010	8000	8000	8000	8000	0
330	20240603	143300	1621198010	8000	8000	8000	8000	0
331	20240603	143200	1621198010	8000	8000	8000	8000	0
332	20240603	143100	1621198010	8000	8000	8000	8000	0
333	20240603	143000	1621198010	8000	7970	8000	7960	2182
334	20240603	142900	1603822150	7970	8010	8010	7970	1087
335	20240603	142800	1595149350	8010	8000	8010	8000	287
336	20240603	142700	1592853090	8000	7990	8000	7980	4
337	20240603	142600	1592821120	7980	7980	7980	7980	349
338	20240603	142500	1590036100	7980	7980	7980	7980	2045
339	20240603	142400	1573717000	7980	8020	8020	7980	1154
340	20240603	142300	1564496770	8050	8020	8050	8020	492
341	20240603	142200	1560537060	8050	8050	8050	8050	30
342	20240603	142100	1560295560	8050	8000	8050	8000	1282
343	20240603	142000	1550039510	8050	8020	8050	8000	960
344	20240603	141900	1542346460	8060	8030	8070	8030	3419
345	20240603	141800	1514816470	8030	8000	8040	8000	1121
346	20240603	141700	1505807840	8000	8060	8060	8000	201
347	20240603	141600	1504198400	8070	7960	8070	7950	5959
348	20240603	141500	1456351030	7960	7970	7970	7960	148
349	20240603	141400	1455172750	7970	7980	7980	7970	376
350	20240603	141300	1452172410	7980	7980	7980	7980	1
351	20240603	141200	1452164430	8000	8000	8000	8000	0
352	20240603	141100	1452164430	8000	8000	8000	8000	147
353	20240603	141000	1450988430	8010	8010	8010	8010	0
354	20240603	140900	1450988430	8010	8010	8010	8010	2
355	20240603	140800	1450972410	7970	7970	7970	7970	0
356	20240603	140700	1450972410	7970	7970	7970	7970	40
357	20240603	140600	1450653610	7970	7980	7980	7970	52
358	20240603	140500	1450239160	7980	8010	8020	7980	5
359	20240603	140400	1450199130	8000	8000	8020	8000	18
360	20240603	140300	1450055030	7990	7990	7990	7990	100
361	20240603	140200	1449256030	8000	7980	8000	7980	177
362	20240603	140100	1447840110	8000	7980	8000	7980	51
363	20240603	140000	1447433090	7980	7980	7980	7980	10
364	20240603	135900	1447353290	7990	7990	7990	7990	10
365	20240603	135800	1447273390	7990	7990	7990	7990	0
366	20240603	135700	1447273390	7990	7990	7990	7990	94
367	20240603	135600	1446522330	7990	7990	7990	7990	6
368	20240603	135500	1446474390	7990	7990	7990	7990	113
369	20240603	135400	1445571520	8000	8010	8020	8000	229
370	20240603	135300	1443738650	8020	7990	8020	7990	2412
371	20240603	135200	1424440360	7990	7960	7990	7950	5487
372	20240603	135100	1380708660	7950	7960	7960	7950	37
373	20240603	135000	1380414500	7960	7960	7960	7960	1
374	20240603	134900	1380406540	7960	7960	7960	7950	907
375	20240603	134800	1373191820	7960	7960	7960	7960	64
376	20240603	134700	1372682380	7960	7960	7960	7960	45
377	20240603	134600	1372324180	7960	7960	7960	7960	101
378	20240603	134500	1371520220	7960	7960	7960	7960	561
379	20240603	134400	1367054660	7970	7970	7970	7970	3
380	20240603	134300	1367030750	7960	7960	7960	7960	547
381	20240603	134200	1362676630	7960	7960	7960	7960	134
382	20240603	134100	1361609990	7960	7960	7960	7960	99
383	20240603	134000	1360821950	7960	7960	7960	7960	1
384	20240603	133900	1360813990	7970	7970	7980	7970	1949
385	20240603	133800	1345273990	7970	7960	7970	7960	1399
386	20240603	133700	1334131540	7960	7960	7960	7960	200
387	20240603	133600	1332539540	7960	7930	7960	7920	1973
388	20240603	133500	1316908810	7930	7930	7930	7930	0
389	20240603	133400	1316908810	7930	7960	7960	7930	210
390	20240603	133300	1315241850	7960	7960	7960	7960	0
391	20240603	133200	1315241850	7960	7960	7970	7930	2079
392	20240603	133100	1298710950	7950	7950	7950	7950	45
393	20240603	133000	1298353200	7950	7960	7960	7950	128
394	20240603	132900	1297335590	7960	7960	7960	7960	10
395	20240603	132800	1297255990	7970	7960	7970	7960	2
396	20240603	132700	1297240060	7970	7970	7970	7970	49
397	20240603	132600	1296849530	7970	7970	7970	7970	10
398	20240603	132500	1296769830	7970	7950	7970	7950	171
399	20240603	132400	1295410200	7950	7950	7970	7950	41
400	20240603	132300	1295084230	7970	7950	7970	7950	79
401	20240603	132200	1294456140	7970	7970	7970	7970	1
402	20240603	132100	1294448170	7980	7950	7980	7950	301
403	20240603	132000	1292055190	7980	7970	7980	7970	1000
404	20240603	131900	1284084190	7940	7940	7940	7940	2
405	20240603	131800	1284068310	7970	7920	7970	7920	1230
406	20240603	131700	1274289430	7920	7920	7920	7920	10
407	20240603	131600	1274210230	7940	7940	7940	7940	1
408	20240603	131500	1274202290	7940	7940	7940	7940	2
409	20240603	131400	1274186410	7920	7940	7940	7920	31
410	20240603	131300	1273940870	7920	7920	7920	7920	0
411	20240603	131200	1273940870	7920	7930	7930	7920	450
412	20240603	131100	1270373500	7930	7940	7940	7930	229
413	20240603	131000	1268556310	7940	7940	7950	7940	82
414	20240603	130900	1267905220	7940	7940	7940	7940	732
415	20240603	130800	1262093140	7940	7940	7940	7940	612
416	20240603	130700	1257233860	7940	7940	7940	7940	26
417	20240603	130600	1257027420	7940	7940	7940	7940	0
418	20240603	130500	1257027420	7940	7910	7940	7910	2567
419	20240603	130400	1236690750	7920	7910	7920	7910	350
420	20240603	130300	1233919750	7920	7910	7920	7910	33
421	20240603	130200	1233658710	7920	7910	7920	7910	112
422	20240603	130100	1232772670	7910	7910	7920	7910	840
423	20240603	130000	1226123970	7920	7920	7920	7920	72
424	20240603	125900	1225553730	7920	7900	7920	7900	2083
425	20240603	125800	1209075000	7900	7900	7900	7900	75
426	20240603	125700	1208482500	7900	7900	7900	7890	276
427	20240603	125600	1206302110	7900	7890	7900	7890	220
428	20240603	125500	1204565500	7890	7890	7890	7890	0
429	20240603	125400	1204565500	7890	7890	7890	7890	39
430	20240603	125300	1204257790	7890	7890	7890	7890	21
431	20240603	125200	1204092100	7880	7880	7880	7880	459
432	20240603	125100	1200475180	7880	7880	7880	7880	0
433	20240603	125000	1200475180	7880	7890	7890	7880	159
434	20240603	124900	1199222170	7890	7890	7890	7890	0
435	20240603	124800	1199222170	7890	7890	7890	7890	6
436	20240603	124700	1199174830	7890	7890	7890	7890	4
437	20240603	124600	1199143270	7890	7880	7890	7880	21
438	20240603	124500	1198977780	7880	7880	7880	7880	20
439	20240603	124400	1198820180	7880	7870	7880	7870	2018
440	20240603	124300	1182936540	7870	7870	7870	7870	84
441	20240603	124200	1182275460	7870	7860	7870	7860	14
442	20240603	124100	1182165320	7860	7860	7860	7860	206
443	20240603	124000	1180546160	7860	7860	7860	7860	30
444	20240603	123900	1180310360	7870	7860	7870	7860	46
445	20240603	123800	1179948790	7860	7860	7860	7860	150
446	20240603	123700	1178769790	7870	7870	7870	7870	32
447	20240603	123600	1178517950	7870	7860	7870	7860	23
448	20240603	123500	1178337040	7860	7860	7860	7860	116
449	20240603	123400	1177425280	7870	7860	7870	7850	1650
450	20240603	123300	1164465280	7860	7860	7860	7860	0
451	20240603	123200	1164465280	7860	7880	7880	7860	8
452	20240603	123100	1164402380	7880	7880	7880	7880	0
453	20240603	123000	1164402380	7880	7870	7880	7870	735
454	20240603	122900	1158617920	7880	7890	7890	7870	451
455	20240603	122800	1155065970	7890	7900	7900	7890	165
456	20240603	122700	1153763240	7900	7900	7900	7900	59
457	20240603	122600	1153297140	7910	7910	7910	7900	463
458	20240603	122500	1149635010	7910	7880	7910	7880	1004
459	20240603	122400	1141709260	7890	7890	7890	7890	0
460	20240603	122300	1141709260	7890	7890	7890	7890	1
461	20240603	122200	1141701370	7860	7870	7870	7860	45
462	20240603	122100	1141347460	7870	7870	7870	7870	39
463	20240603	122000	1141040530	7870	7870	7870	7870	0
464	20240603	121900	1141040530	7870	7870	7870	7870	104
465	20240603	121800	1140222050	7870	7870	7870	7870	199
466	20240603	121700	1138655920	7880	7880	7880	7880	0
467	20240603	121600	1138655920	7880	7880	7880	7880	1014
468	20240603	121500	1130665600	7900	7900	7900	7900	10
469	20240603	121400	1130586600	7900	7860	7900	7850	290
470	20240603	121300	1128307980	7870	7870	7870	7870	93
471	20240603	121200	1127576070	7870	7880	7880	7870	3
472	20240603	121100	1127552450	7880	7880	7880	7880	942
473	20240603	121000	1120129490	7890	7890	7890	7890	2
474	20240603	120900	1120113710	7880	7880	7880	7880	0
475	20240603	120800	1120113710	7880	7890	7890	7880	281
476	20240603	120700	1117896640	7900	7880	7900	7880	1850
477	20240603	120600	1103296640	7860	7860	7860	7860	0
478	20240603	120500	1103296640	7860	7870	7870	7860	573
479	20240603	120400	1098792100	7870	7870	7900	7870	249
480	20240603	120300	1096832440	7900	7870	7900	7870	184
481	20240603	120200	1095384300	7890	7890	7890	7890	100
482	20240603	120100	1094595300	7850	7880	7880	7850	2638
483	20240603	120000	1073873390	7880	7880	7880	7880	0
484	20240603	115900	1073873390	7880	7880	7880	7880	0
485	20240603	115800	1073873390	7880	7880	7880	7880	0
486	20240603	115700	1073873390	7880	7890	7890	7880	62
487	20240603	115600	1073384820	7900	7900	7900	7900	30
488	20240603	115500	1073147820	7900	7880	7900	7860	171
489	20240603	115400	1071802940	7890	7890	7890	7890	171
490	20240603	115300	1070453750	7900	7900	7900	7900	1
491	20240603	115200	1070445850	7900	7900	7900	7900	119
492	20240603	115100	1069505750	7900	7900	7900	7900	199
493	20240603	115000	1067933650	7900	7900	7900	7900	0
494	20240603	114900	1067933650	7900	7900	7900	7900	5
495	20240603	114800	1067894150	7890	7900	7900	7890	276
496	20240603	114700	1065716280	7910	7910	7910	7910	0
497	20240603	114600	1065716280	7910	7910	7910	7910	1
498	20240603	114500	1065708370	7900	7900	7900	7900	6
499	20240603	114400	1065660970	7900	7900	7900	7900	205
500	20240603	114300	1064041470	7900	7900	7900	7900	0
501	20240603	114200	1064041470	7900	7900	7900	7900	51
502	20240603	114100	1063638570	7900	7900	7900	7900	0
503	20240603	114000	1063638570	7900	7900	7900	7900	0
504	20240603	113900	1063638570	7900	7910	7910	7900	216
505	20240603	113800	1061932160	7900	7910	7910	7900	330
506	20240603	113700	1059325040	7900	7900	7920	7900	734
507	20240603	113600	1053519900	7900	7900	7900	7900	8
508	20240603	113500	1053456700	7910	7860	7910	7860	3655
509	20240603	113400	1024585070	7860	7860	7860	7860	636
510	20240603	113300	1019586110	7880	7870	7880	7860	425
511	20240603	113200	1016241350	7870	7870	7870	7870	127
512	20240603	113100	1015241860	7850	7850	7850	7850	95
513	20240603	113000	1014496110	7850	7870	7870	7850	229
514	20240603	112900	1012697220	7850	7850	7850	7850	120
515	20240603	112800	1011755220	7850	7860	7890	7850	2088
516	20240603	112700	995306340	7850	7850	7850	7850	10
517	20240603	112600	995227840	7850	7840	7850	7840	221
518	20240603	112500	993495190	7840	7860	7860	7840	94
519	20240603	112400	992757620	7850	7830	7850	7820	181
520	20240603	112300	991338650	7850	7850	7850	7850	160
521	20240603	112200	990082650	7830	7850	7850	7830	510
522	20240603	112100	986085150	7850	7820	7850	7820	808
523	20240603	112000	979757190	7830	7830	7830	7830	111
524	20240603	111900	978888060	7830	7850	7850	7830	510
525	20240603	111800	974894740	7840	7850	7850	7840	99
526	20240603	111700	974117600	7850	7850	7850	7850	107
527	20240603	111600	973277650	7850	7830	7850	7830	121
528	20240603	111500	972328260	7840	7850	7850	7840	2067
529	20240603	111400	956122000	7840	7840	7840	7840	100
530	20240603	111300	955338000	7840	7830	7840	7830	917
531	20240603	111200	948157440	7830	7840	7840	7830	96
532	20240603	111100	947404830	7840	7840	7840	7840	178
533	20240603	111000	946009310	7850	7850	7870	7850	465
534	20240603	110900	942355280	7850	7850	7850	7840	113
535	20240603	110800	941468330	7850	7830	7850	7830	808
536	20240603	110700	935125580	7850	7850	7850	7850	228
537	20240603	110600	933335780	7850	7850	7850	7850	103
538	20240603	110500	932527230	7850	7840	7850	7810	195
539	20240603	110400	931000080	7850	7860	7860	7850	11
540	20240603	110300	930913670	7860	7850	7860	7850	636
541	20240603	110200	925917160	7810	7850	7850	7810	576
542	20240603	110100	921401600	7850	7810	7850	7810	830
543	20240603	110000	914906140	7850	7810	7850	7800	614
544	20240603	105900	910098830	7830	7830	7830	7830	0
545	20240603	105800	910098830	7830	7800	7830	7790	529
546	20240603	105700	905970500	7800	7810	7830	7800	698
547	20240603	105600	900522490	7800	7800	7800	7800	200
548	20240603	105500	898962490	7800	7840	7840	7800	298
549	20240603	105400	896633670	7840	7840	7840	7840	99
550	20240603	105300	895857510	7800	7790	7820	7790	341
551	20240603	105200	893196530	7790	7790	7800	7790	2014
552	20240603	105100	877507430	7800	7800	7800	7800	1878
553	20240603	105000	862859030	7810	7810	7810	7810	109
554	20240603	104900	862007740	7800	7810	7810	7800	694
555	20240603	104800	856594430	7810	7810	7810	7800	1218
556	20240603	104700	847082430	7810	7820	7820	7810	835
557	20240603	104600	840559320	7820	7820	7830	7820	696
558	20240603	104500	835116300	7850	7830	7850	7820	82
559	20240603	104400	834475020	7840	7820	7840	7820	785
560	20240603	104300	828320640	7820	7830	7830	7820	2174
561	20240603	104200	811304190	7830	7830	7830	7820	531
562	20240603	104100	807147540	7830	7830	7830	7830	212
563	20240603	104000	805487580	7820	7830	7850	7820	489
564	20240603	103900	801662520	7850	7850	7850	7850	5
565	20240603	103800	801623270	7850	7850	7850	7850	1
566	20240603	103700	801615420	7820	7850	7850	7820	1125
567	20240603	103600	792811960	7860	7860	7860	7860	105
568	20240603	103500	791986660	7860	7860	7860	7860	5
569	20240603	103400	791947360	7870	7860	7870	7820	3130
570	20240603	103300	767407790	7860	7860	7860	7860	479
571	20240603	103200	763642850	7860	7870	7870	7860	1053
572	20240603	103100	755360760	7870	7890	7900	7860	1395
573	20240603	103000	744371580	7880	7880	7880	7850	393
574	20240603	102900	741276770	7880	7860	7880	7850	833
575	20240603	102800	734725970	7860	7860	7860	7860	205
576	20240603	102700	733114670	7870	7870	7880	7870	341
577	20240603	102600	730429690	7870	7840	7880	7840	903
578	20240603	102500	723332180	7840	7840	7840	7840	29
579	20240603	102400	723104820	7820	7840	7840	7820	51
580	20240603	102300	722705000	7820	7840	7840	7820	54
581	20240603	102200	722281980	7850	7820	7850	7800	8902
582	20240603	102100	652791780	7840	7820	7840	7810	896
583	20240603	102000	645783070	7840	7820	7840	7820	210
584	20240603	101900	644140810	7820	7840	7840	7820	316
585	20240603	101800	641667230	7840	7830	7840	7830	166
586	20240603	101700	640366930	7840	7820	7840	7820	834
587	20240603	101600	633845030	7820	7820	7820	7820	35
588	20240603	101500	633571330	7820	7840	7840	7820	95
589	20240603	101400	632828330	7840	7840	7840	7840	0
590	20240603	101300	632828330	7840	7840	7840	7840	234
591	20240603	101200	630993770	7850	7820	7850	7820	373
592	20240603	101100	628070420	7820	7820	7820	7820	5
593	20240603	101000	628031320	7820	7840	7840	7820	141
594	20240603	100900	626928680	7810	7810	7810	7810	615
595	20240603	100800	622125530	7810	7830	7840	7810	1049
596	20240603	100700	613926080	7820	7820	7820	7820	400
597	20240603	100600	610798080	7820	7820	7820	7820	250
598	20240603	100500	608843080	7820	7830	7830	7810	634
599	20240603	100400	603885620	7880	7820	7880	7820	1020
600	20240603	100300	595855210	7820	7820	7830	7820	146
601	20240603	100200	594713470	7830	7820	7830	7810	1007
602	20240603	100100	586838580	7810	7810	7820	7810	153
603	20240603	100000	585643550	7810	7810	7810	7810	833
604	20240603	095900	579137820	7810	7810	7810	7800	964
605	20240603	095800	571615140	7800	7820	7850	7800	4966
606	20240603	095700	532845660	7850	7820	7850	7810	2594
607	20240603	095600	512573330	7830	7830	7830	7820	302
608	20240603	095500	510209610	7830	7830	7850	7830	100
609	20240603	095400	509426530	7820	7830	7840	7820	743
610	20240603	095300	503610700	7840	7840	7840	7830	1238
611	20240603	095200	493916170	7840	7840	7840	7840	100
612	20240603	095100	493132170	7840	7840	7840	7840	401
613	20240603	095000	489988330	7840	7830	7840	7830	774
614	20240603	094900	483920740	7830	7850	7860	7830	1823
615	20240603	094800	469620950	7850	7860	7860	7850	181
616	20240603	094700	468199670	7860	7850	7860	7850	434
617	20240603	094600	464792010	7850	7850	7860	7850	415
618	20240603	094500	461534250	7840	7880	7880	7840	1956
619	20240603	094400	446166540	7870	7870	7870	7870	323
620	20240603	094300	443624530	7860	7870	7870	7860	2970
621	20240603	094200	420277550	7870	7890	7890	7860	2750
622	20240603	094100	398615140	7880	7890	7890	7870	1054
623	20240603	094000	390309660	7880	7900	7900	7880	1020
624	20240603	093900	382262640	7920	7920	7920	7910	27
625	20240603	093800	382048960	7930	7900	7930	7890	3059
626	20240603	093700	357912820	7890	7890	7900	7890	307
627	20240603	093600	355488920	7900	7930	7930	7890	7228
628	20240603	093500	298358440	7930	7960	7960	7930	52
629	20240603	093400	297945190	7950	7910	7950	7900	1151
630	20240603	093300	288834760	7910	7940	7950	7910	2201
631	20240603	093200	271402400	7940	7940	7970	7940	483
632	20240603	093100	267567240	7940	7940	7940	7940	2
633	20240603	093000	267551360	7970	7940	7970	7930	1350
634	20240603	092900	256832410	7960	7950	7960	7950	1846
635	20240603	092800	242153520	7960	7960	7970	7960	61
636	20240603	092700	241667490	7960	7960	7970	7960	103
637	20240603	092600	240847200	7960	7960	7970	7950	64
638	20240603	092500	240337380	7970	7950	7970	7950	610
639	20240603	092400	235484270	7960	7960	7980	7960	340
640	20240603	092300	232777850	7960	7970	7980	7960	1858
641	20240603	092200	217968360	7970	7980	7980	7960	226
642	20240603	092100	216165080	7960	7990	7990	7960	776
643	20240603	092000	209978750	7980	7990	7990	7970	133
644	20240603	091900	208917950	7960	7950	7960	7950	29
645	20240603	091800	208687310	7950	7960	7990	7950	1043
646	20240603	091700	200393350	7960	7960	7960	7960	3
647	20240603	091600	200369470	7990	7970	8000	7950	25
648	20240603	091500	200170280	7950	7950	7960	7940	1229
649	20240603	091400	190399920	7950	7950	7950	7930	32
650	20240603	091300	190145980	7950	7910	7950	7910	1654
651	20240603	091200	177029340	7910	7920	7920	7910	524
652	20240603	091100	172881330	7920	7910	7940	7900	2342
653	20240603	091000	154355140	7910	7940	7940	7910	2747
654	20240603	090900	132604800	7950	7950	7950	7930	379
655	20240603	090800	129595980	7960	7960	7960	7940	580
656	20240603	090700	124985050	7960	7970	7980	7960	435
657	20240603	090600	121521810	7980	7980	7980	7980	233
658	20240603	090500	119662470	7980	7980	7980	7940	977
659	20240603	090400	111885770	7980	7980	7980	7980	870
660	20240603	090300	104943170	7980	7990	7990	7980	2562
661	20240603	090200	84476530	7990	8000	8010	7990	2266
662	20240603	090100	66356920	8000	7990	8020	7990	2285
663	20240603	090000	48093220	7990	8070	8070	7990	5878