KissMeData/010140/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185400	44711051470	9360	9360	9360	9360	226683
3	20240607	185300	44711051470	9360	9360	9360	9360	0
4	20240607	185200	44711051470	9360	9360	9360	9360	0
5	20240607	185100	44711051470	9360	9360	9360	9360	0
6	20240607	185000	44711051470	9360	9360	9360	9360	0
7	20240607	184900	44711051470	9360	9360	9360	9360	0
8	20240607	184800	44711051470	9360	9360	9360	9360	0
9	20240607	184700	44711051470	9360	9360	9360	9360	0
10	20240607	184600	44711051470	9360	9360	9360	9360	0
11	20240607	184500	44711051470	9360	9360	9360	9360	0
12	20240607	184400	44711051470	9360	9360	9360	9360	0
13	20240607	184300	44711051470	9360	9360	9360	9360	0
14	20240607	184200	44711051470	9360	9360	9360	9360	0
15	20240607	184100	44711051470	9360	9360	9360	9360	0
16	20240607	184000	44711051470	9360	9360	9360	9360	0
17	20240607	183900	44711051470	9360	9360	9360	9360	0
18	20240607	183800	44711051470	9360	9360	9360	9360	0
19	20240607	183700	44711051470	9360	9360	9360	9360	0
20	20240607	183600	44711051470	9360	9360	9360	9360	0
21	20240607	183500	44711051470	9360	9360	9360	9360	0
22	20240607	183400	44711051470	9360	9360	9360	9360	0
23	20240607	183300	44711051470	9360	9360	9360	9360	0
24	20240607	183200	44711051470	9360	9360	9360	9360	0
25	20240607	183100	44711051470	9360	9360	9360	9360	0
26	20240607	183000	44711051470	9360	9360	9360	9360	0
27	20240607	182900	44711051470	9360	9360	9360	9360	0
28	20240607	182800	44711051470	9360	9360	9360	9360	0
29	20240607	182700	44711051470	9360	9360	9360	9360	0
30	20240607	182600	44711051470	9360	9360	9360	9360	0
31	20240607	182500	44711051470	9360	9360	9360	9360	0
32	20240607	182400	44711051470	9360	9360	9360	9360	226683
33	20240607	182300	44711051470	9360	9360	9360	9360	0
34	20240607	182200	44711051470	9360	9360	9360	9360	0
35	20240607	182100	44711051470	9360	9360	9360	9360	0
36	20240607	182000	44711051470	9360	9360	9360	9360	0
37	20240607	181900	44711051470	9360	9360	9360	9360	0
38	20240607	181800	44711051470	9360	9360	9360	9360	0
39	20240607	181700	44711051470	9360	9360	9360	9360	0
40	20240607	181600	44711051470	9360	9360	9360	9360	0
41	20240607	181500	44711051470	9360	9360	9360	9360	0
42	20240607	181400	44711051470	9360	9360	9360	9360	0
43	20240607	181300	44711051470	9360	9360	9360	9360	0
44	20240607	181200	44711051470	9360	9360	9360	9360	0
45	20240607	181100	44711051470	9360	9360	9360	9360	0
46	20240607	181000	44711051470	9360	9360	9360	9360	0
47	20240607	180900	44711051470	9360	9360	9360	9360	0
48	20240607	180800	44711051470	9360	9360	9360	9360	0
49	20240607	180700	44711051470	9360	9360	9360	9360	0
50	20240607	180600	44711051470	9360	9360	9360	9360	0
51	20240607	180500	44711051470	9360	9360	9360	9360	0
52	20240607	180400	44711051470	9360	9360	9360	9360	0
53	20240607	180300	44711051470	9360	9360	9360	9360	0
54	20240607	180200	44711051470	9360	9360	9360	9360	0
55	20240607	180100	44711051470	9360	9360	9360	9360	0
56	20240607	180000	44711051470	9360	9360	9360	9360	0
57	20240607	175900	44711051470	9360	9360	9360	9360	0
58	20240607	175800	44711051470	9360	9360	9360	9360	0
59	20240607	175700	44711051470	9360	9360	9360	9360	0
60	20240607	175600	44711051470	9360	9360	9360	9360	0
61	20240607	175500	44711051470	9360	9360	9360	9360	0
62	20240607	175400	44711051470	9360	9360	9360	9360	226683
63	20240607	175300	44711051470	9360	9360	9360	9360	0
64	20240607	175200	44711051470	9360	9360	9360	9360	0
65	20240607	175100	44711051470	9360	9360	9360	9360	0
66	20240607	175000	44711051470	9360	9360	9360	9360	0
67	20240607	174900	44711051470	9360	9360	9360	9360	0
68	20240607	174800	44711051470	9360	9360	9360	9360	0
69	20240607	174700	44711051470	9360	9360	9360	9360	0
70	20240607	174600	44711051470	9360	9360	9360	9360	0
71	20240607	174500	44711051470	9360	9360	9360	9360	0
72	20240607	174400	44711051470	9360	9360	9360	9360	0
73	20240607	174300	44711051470	9360	9360	9360	9360	0
74	20240607	174200	44711051470	9360	9360	9360	9360	0
75	20240607	174100	44711051470	9360	9360	9360	9360	0
76	20240607	174000	44711051470	9360	9360	9360	9360	0
77	20240607	173900	44711051470	9360	9360	9360	9360	0
78	20240607	173800	44711051470	9360	9360	9360	9360	0
79	20240607	173700	44711051470	9360	9360	9360	9360	0
80	20240607	173600	44711051470	9360	9360	9360	9360	0
81	20240607	173500	44711051470	9360	9360	9360	9360	0
82	20240607	173400	44711051470	9360	9360	9360	9360	0
83	20240607	173300	44711051470	9360	9360	9360	9360	0
84	20240607	173200	44711051470	9360	9360	9360	9360	0
85	20240607	173100	44711051470	9360	9360	9360	9360	0
86	20240607	173000	44711051470	9360	9360	9360	9360	0
87	20240607	172900	44711051470	9360	9360	9360	9360	0
88	20240607	172800	44711051470	9360	9360	9360	9360	0
89	20240607	172700	44711051470	9360	9360	9360	9360	0
90	20240607	172600	44711051470	9360	9360	9360	9360	0
91	20240607	172500	44711051470	9360	9360	9360	9360	0
92	20240607	172400	44711051470	9360	9360	9360	9360	226683
93	20240607	172300	44711051470	9360	9360	9360	9360	0
94	20240607	172200	44711051470	9360	9360	9360	9360	0
95	20240607	172100	44711051470	9360	9360	9360	9360	0
96	20240607	172000	44711051470	9360	9360	9360	9360	0
97	20240607	171900	44711051470	9360	9360	9360	9360	0
98	20240607	171800	44711051470	9360	9360	9360	9360	0
99	20240607	171700	44711051470	9360	9360	9360	9360	0
100	20240607	171600	44711051470	9360	9360	9360	9360	0
101	20240607	171500	44711051470	9360	9360	9360	9360	0
102	20240607	171400	44711051470	9360	9360	9360	9360	0
103	20240607	171300	44711051470	9360	9360	9360	9360	0
104	20240607	171200	44711051470	9360	9360	9360	9360	0
105	20240607	171100	44711051470	9360	9360	9360	9360	0
106	20240607	171000	44711051470	9360	9360	9360	9360	0
107	20240607	170900	44711051470	9360	9360	9360	9360	0
108	20240607	170800	44711051470	9360	9360	9360	9360	0
109	20240607	170700	44711051470	9360	9360	9360	9360	0
110	20240607	170600	44711051470	9360	9360	9360	9360	0
111	20240607	170500	44711051470	9360	9360	9360	9360	0
112	20240607	170400	44711051470	9360	9360	9360	9360	0
113	20240607	170300	44711051470	9360	9360	9360	9360	0
114	20240607	170200	44711051470	9360	9360	9360	9360	0
115	20240607	170100	44711051470	9360	9360	9360	9360	0
116	20240607	170000	44711051470	9360	9360	9360	9360	0
117	20240607	165900	44711051470	9360	9360	9360	9360	0
118	20240607	165800	44711051470	9360	9360	9360	9360	0
119	20240607	165700	44711051470	9360	9360	9360	9360	0
120	20240607	165600	44711051470	9360	9360	9360	9360	0
121	20240607	165500	44711051470	9360	9360	9360	9360	0
122	20240607	165400	44711051470	9360	9360	9360	9360	226683
123	20240607	165300	44711051470	9360	9360	9360	9360	0
124	20240607	165200	44711051470	9360	9360	9360	9360	0
125	20240607	165100	44711051470	9360	9360	9360	9360	0
126	20240607	165000	44711051470	9360	9360	9360	9360	0
127	20240607	164900	44711051470	9360	9360	9360	9360	0
128	20240607	164800	44711051470	9360	9360	9360	9360	0
129	20240607	164700	44711051470	9360	9360	9360	9360	0
130	20240607	164600	44711051470	9360	9360	9360	9360	0
131	20240607	164500	44711051470	9360	9360	9360	9360	0
132	20240607	164400	44711051470	9360	9360	9360	9360	0
133	20240607	164300	44711051470	9360	9360	9360	9360	0
134	20240607	164200	44711051470	9360	9360	9360	9360	0
135	20240607	164100	44711051470	9360	9360	9360	9360	0
136	20240607	164000	44711051470	9360	9360	9360	9360	0
137	20240607	163900	44711051470	9360	9360	9360	9360	0
138	20240607	163800	44711051470	9360	9360	9360	9360	0
139	20240607	163700	44711051470	9360	9360	9360	9360	0
140	20240607	163600	44711051470	9360	9360	9360	9360	0
141	20240607	163500	44711051470	9360	9360	9360	9360	0
142	20240607	163400	44711051470	9360	9360	9360	9360	0
143	20240607	163300	44711051470	9360	9360	9360	9360	0
144	20240607	163200	44711051470	9360	9360	9360	9360	0
145	20240607	163100	44711051470	9360	9360	9360	9360	0
146	20240607	163000	44711051470	9360	9360	9360	9360	0
147	20240607	162900	44711051470	9360	9360	9360	9360	0
148	20240607	162800	44711051470	9360	9360	9360	9360	0
149	20240607	162700	44711051470	9360	9360	9360	9360	0
150	20240607	162600	44711051470	9360	9360	9360	9360	0
151	20240607	162500	44711051470	9360	9360	9360	9360	0
152	20240607	162400	44711051470	9360	9360	9360	9360	226683
153	20240607	162300	44711051470	9360	9360	9360	9360	0
154	20240607	162200	44711051470	9360	9360	9360	9360	0
155	20240607	162100	44711051470	9360	9360	9360	9360	0
156	20240607	162000	44711051470	9360	9360	9360	9360	0
157	20240607	161900	44711051470	9360	9360	9360	9360	0
158	20240607	161800	44711051470	9360	9360	9360	9360	0
159	20240607	161700	44711051470	9360	9360	9360	9360	0
160	20240607	161600	44711051470	9360	9360	9360	9360	0
161	20240607	161500	44711051470	9360	9360	9360	9360	0
162	20240607	161400	44711051470	9360	9360	9360	9360	0
163	20240607	161300	44711051470	9360	9360	9360	9360	0
164	20240607	161200	44711051470	9360	9360	9360	9360	0
165	20240607	161100	44711051470	9360	9360	9360	9360	0
166	20240607	161000	44711051470	9360	9360	9360	9360	0
167	20240607	160900	44711051470	9360	9360	9360	9360	0
168	20240607	160800	44711051470	9360	9360	9360	9360	0
169	20240607	160700	44711051470	9360	9360	9360	9360	0
170	20240607	160600	44711051470	9360	9360	9360	9360	0
171	20240607	160500	44711051470	9360	9360	9360	9360	0
172	20240607	160400	44711051470	9360	9360	9360	9360	0
173	20240607	160300	44711051470	9360	9360	9360	9360	0
174	20240607	160200	44711051470	9360	9360	9360	9360	0
175	20240607	160100	44711051470	9360	9360	9360	9360	0
176	20240607	160000	44711051470	9360	9360	9360	9360	0
177	20240607	155900	44711051470	9360	9360	9360	9360	0
178	20240607	155800	44711051470	9360	9360	9360	9360	0
179	20240607	155700	44711051470	9360	9360	9360	9360	0
180	20240607	155600	44711051470	9360	9360	9360	9360	0
181	20240607	155500	44711051470	9360	9360	9360	9360	0
182	20240607	155400	44711051470	9360	9360	9360	9360	226683
183	20240607	155300	44711051470	9360	9360	9360	9360	0
184	20240607	155200	44711051470	9360	9360	9360	9360	0
185	20240607	155100	44711051470	9360	9360	9360	9360	0
186	20240607	155000	44711051470	9360	9360	9360	9360	0
187	20240607	154900	44711051470	9360	9360	9360	9360	0
188	20240607	154800	44711051470	9360	9360	9360	9360	0
189	20240607	154700	44711051470	9360	9360	9360	9360	0
190	20240607	154600	44711051470	9360	9360	9360	9360	0
191	20240607	154500	44711051470	9360	9360	9360	9360	0
192	20240607	154400	44711051470	9360	9360	9360	9360	0
193	20240607	154300	44711051470	9360	9360	9360	9360	0
194	20240607	154200	44711051470	9360	9360	9360	9360	0
195	20240607	154100	44711051470	9360	9360	9360	9360	0
196	20240607	154000	44711051470	9360	9360	9360	9360	0
197	20240607	153900	44711051470	9360	9360	9360	9360	0
198	20240607	153800	44711051470	9360	9360	9360	9360	0
199	20240607	153700	44711051470	9360	9360	9360	9360	0
200	20240607	153600	44711051470	9360	9360	9360	9360	0
201	20240607	153500	44711051470	9360	9360	9360	9360	0
202	20240607	153400	44711051470	9360	9360	9360	9360	0
203	20240607	153300	44711051470	9360	9360	9360	9360	0
204	20240607	153200	44711051470	9360	9360	9360	9360	0
205	20240607	153100	44711051470	9360	9360	9360	9360	0
206	20240607	153000	44711051470	9360	9360	9360	9360	226683
207	20240607	152900	42589298590	9360	9360	9360	9360	0
208	20240607	152800	42589298590	9360	9360	9360	9360	0
209	20240607	152700	42589298590	9360	9360	9360	9360	0
210	20240607	152600	42589298590	9360	9360	9360	9360	0
211	20240607	152500	42589298590	9360	9360	9360	9360	0
212	20240607	152400	42589298590	9360	9360	9360	9360	0
213	20240607	152300	42589298590	9360	9360	9360	9360	0
214	20240607	152200	42589298590	9360	9360	9360	9360	0
215	20240607	152100	42589298590	9360	9360	9360	9360	0
216	20240607	152000	42589298590	9360	9360	9360	9360	0
217	20240607	151900	42589298590	9360	9360	9390	9360	32781
218	20240607	151800	42282216630	9360	9370	9380	9360	18529
219	20240607	151700	42108592200	9370	9380	9380	9370	21531
220	20240607	151600	41906749720	9380	9370	9380	9370	2840
221	20240607	151500	41880123440	9370	9380	9380	9370	1279
222	20240607	151400	41868129470	9380	9380	9380	9370	456
223	20240607	151300	41863855240	9380	9370	9380	9370	992
224	20240607	151200	41854552900	9380	9380	9380	9370	14673
225	20240607	151100	41716954250	9370	9370	9380	9370	17276
226	20240607	151000	41555066500	9380	9370	9380	9370	12180
227	20240607	150900	41440937950	9370	9370	9380	9370	10579
228	20240607	150800	41341752910	9370	9380	9380	9370	10113
229	20240607	150700	41246926270	9380	9370	9390	9370	4723
230	20240607	150600	41202612720	9380	9370	9390	9370	32862
231	20240607	150500	40894285650	9370	9370	9380	9370	3256
232	20240607	150400	40863773710	9380	9380	9390	9370	2221
233	20240607	150300	40842939070	9370	9380	9390	9370	13278
234	20240607	150200	40718391440	9390	9380	9390	9370	4223
235	20240607	150100	40678781940	9370	9370	9380	9370	20375
236	20240607	150000	40487664780	9370	9370	9380	9370	6975
237	20240607	145900	40422255690	9370	9370	9380	9370	4936
238	20240607	145800	40375971290	9370	9370	9380	9370	8489
239	20240607	145700	40296413210	9380	9380	9380	9370	3585
240	20240607	145600	40262806690	9370	9370	9380	9370	3253
241	20240607	145500	40232314690	9370	9380	9380	9370	6139
242	20240607	145400	40174755280	9380	9380	9380	9370	4881
243	20240607	145300	40128980210	9370	9390	9390	9370	13732
244	20240607	145200	40000208220	9380	9380	9390	9380	6885
245	20240607	145100	39935626850	9380	9370	9380	9370	1524
246	20240607	145000	39921337950	9370	9370	9380	9370	1834
247	20240607	144900	39904152830	9370	9370	9380	9370	7054
248	20240607	144800	39837993450	9370	9370	9380	9370	537
249	20240607	144700	39832958890	9370	9360	9380	9360	5622
250	20240607	144600	39780289280	9370	9360	9370	9360	5084
251	20240607	144500	39732696160	9360	9360	9370	9360	9084
252	20240607	144400	39647654180	9360	9370	9370	9360	7782
253	20240607	144300	39574802390	9370	9370	9370	9360	1070
254	20240607	144200	39564785590	9370	9380	9380	9360	53478
255	20240607	144100	39063868390	9380	9380	9390	9380	964
256	20240607	144000	39054825070	9390	9380	9390	9380	1598
257	20240607	143900	39039829650	9380	9390	9390	9380	673
258	20240607	143800	39033516290	9380	9380	9390	9380	6452
259	20240607	143700	38972992570	9380	9380	9390	9380	4239
260	20240607	143600	38933197500	9380	9380	9390	9380	1181
261	20240607	143500	38922118100	9380	9380	9390	9380	719
262	20240607	143400	38915372320	9380	9380	9390	9370	36914
263	20240607	143300	38568928680	9380	9380	9390	9380	2261
264	20240607	143200	38547710310	9380	9380	9390	9380	2628
265	20240607	143100	38523036100	9380	9390	9390	9380	2092
266	20240607	143000	38503405610	9390	9380	9390	9370	6689
267	20240607	142900	38440635790	9370	9370	9380	9370	1225
268	20240607	142800	38429156970	9370	9400	9400	9370	26104
269	20240607	142700	38184097990	9400	9390	9400	9390	6560
270	20240607	142600	38122441050	9390	9400	9400	9390	1051
271	20240607	142500	38112566490	9400	9390	9400	9390	1868
272	20240607	142400	38095015440	9390	9390	9400	9390	1454
273	20240607	142300	38081361610	9390	9390	9400	9380	10309
274	20240607	142200	37984517710	9390	9380	9400	9380	30049
275	20240607	142100	37702123750	9380	9370	9380	9370	2504
276	20240607	142000	37678638090	9380	9370	9380	9370	2998
277	20240607	141900	37650527720	9370	9380	9390	9370	16715
278	20240607	141800	37493774170	9380	9390	9390	9380	1282
279	20240607	141700	37481738170	9380	9390	9390	9380	4583
280	20240607	141600	37438709900	9390	9380	9390	9370	2988
281	20240607	141500	37410679550	9370	9380	9380	9370	15458
282	20240607	141400	37265704030	9370	9370	9380	9370	6565
283	20240607	141300	37204188000	9380	9370	9380	9370	1900
284	20240607	141200	37186372910	9370	9370	9380	9370	1186
285	20240607	141100	37175256880	9370	9370	9380	9370	1545
286	20240607	141000	37160772100	9370	9370	9370	9370	2410
287	20240607	140900	37138190400	9370	9380	9380	9370	2260
288	20240607	140800	37116998020	9370	9380	9380	9370	2493
289	20240607	140700	37093637430	9370	9370	9380	9370	3347
290	20240607	140600	37062272610	9370	9370	9380	9370	5460
291	20240607	140500	37011104870	9370	9370	9380	9370	1411
292	20240607	140400	36997877690	9370	9380	9390	9370	28052
293	20240607	140300	36734822010	9380	9380	9390	9380	1983
294	20240607	140200	36716207670	9380	9380	9390	9380	1227
295	20240607	140100	36704697980	9380	9380	9390	9380	895
296	20240607	140000	36696301050	9390	9380	9390	9380	2007
297	20240607	135900	36677473670	9380	9390	9400	9380	10937
298	20240607	135800	36574775400	9380	9380	9390	9380	2107
299	20240607	135700	36555003060	9390	9380	9390	9380	6375
300	20240607	135600	36495146720	9380	9380	9390	9380	2325
301	20240607	135500	36473330120	9380	9390	9400	9380	6849
302	20240607	135400	36409018060	9390	9390	9400	9390	912
303	20240607	135300	36400452600	9400	9390	9400	9390	554
304	20240607	135200	36395249250	9390	9390	9400	9390	688
305	20240607	135100	36388787780	9390	9390	9400	9390	6827
306	20240607	135000	36324669820	9390	9410	9410	9390	5879
307	20240607	134900	36269406640	9400	9400	9410	9400	2023
308	20240607	134800	36250372420	9400	9410	9420	9400	9253
309	20240607	134700	36163302760	9410	9410	9420	9410	1143
310	20240607	134600	36152545700	9410	9400	9420	9400	3326
311	20240607	134500	36121251960	9400	9400	9420	9400	3231
312	20240607	134400	36090857070	9400	9400	9410	9400	2568
313	20240607	134300	36066693740	9410	9390	9410	9380	11926
314	20240607	134200	35954583120	9390	9380	9390	9380	2082
315	20240607	134100	35935049780	9390	9390	9400	9380	6694
316	20240607	134000	35872196190	9390	9390	9400	9390	2626
317	20240607	133900	35847536660	9390	9390	9400	9390	6269
318	20240607	133800	35788670690	9390	9390	9400	9390	5177
319	20240607	133700	35740056960	9390	9390	9400	9390	1181
320	20240607	133600	35728960270	9400	9390	9400	9390	7421
321	20240607	133500	35659245660	9390	9400	9410	9390	25291
322	20240607	133400	35421528930	9400	9410	9410	9400	30588
323	20240607	133300	35133707410	9410	9410	9420	9410	7108
324	20240607	133200	35066764920	9410	9410	9420	9410	2464
325	20240607	133100	35043577140	9410	9420	9430	9410	3019
326	20240607	133000	35015137830	9410	9410	9420	9410	1660
327	20240607	132900	34999503340	9410	9420	9420	9410	856
328	20240607	132800	34991445760	9420	9420	9430	9410	3951
329	20240607	132700	34954214670	9420	9410	9430	9410	14906
330	20240607	132600	34813709730	9420	9410	9420	9410	5149
331	20240607	132500	34765211320	9410	9410	9420	9410	1471
332	20240607	132400	34751369190	9410	9400	9420	9400	962
333	20240607	132300	34742318400	9400	9420	9420	9400	12797
334	20240607	132200	34621888730	9420	9410	9420	9410	3227
335	20240607	132100	34591491880	9410	9410	9420	9410	2056
336	20240607	132000	34572131680	9410	9410	9420	9410	1921
337	20240607	131900	34554054650	9420	9410	9420	9410	4202
338	20240607	131800	34514476940	9410	9420	9420	9410	3069
339	20240607	131700	34485597310	9410	9410	9420	9410	5264
340	20240607	131600	34436061950	9420	9420	9430	9410	15331
341	20240607	131500	34291666400	9420	9420	9430	9420	3910
342	20240607	131400	34254822110	9420	9430	9430	9420	1692
343	20240607	131300	34238880490	9430	9430	9430	9420	6201
344	20240607	131200	34180452200	9420	9420	9430	9420	3704
345	20240607	131100	34145537070	9430	9430	9430	9420	1196
346	20240607	131000	34134263540	9420	9420	9430	9420	992
347	20240607	130900	34124915330	9430	9430	9430	9420	6662
348	20240607	130800	34062104550	9430	9440	9440	9420	6403
349	20240607	130700	34001716500	9440	9430	9440	9430	2952
350	20240607	130600	33973854080	9440	9430	9440	9430	4318
351	20240607	130500	33933094340	9430	9420	9430	9420	5925
352	20240607	130400	33877223380	9420	9420	9420	9410	2476
353	20240607	130300	33853915530	9410	9430	9430	9410	8279
354	20240607	130200	33775934230	9430	9430	9430	9420	1375
355	20240607	130100	33762980260	9420	9430	9430	9420	8972
356	20240607	130000	33678428960	9430	9440	9450	9420	12060
357	20240607	125900	33564665020	9440	9440	9450	9430	1935
358	20240607	125800	33546391700	9430	9440	9440	9430	1917
359	20240607	125700	33528304380	9440	9440	9440	9430	4579
360	20240607	125600	33485083570	9430	9430	9440	9430	918
361	20240607	125500	33476425130	9430	9440	9450	9430	11672
362	20240607	125400	33366160230	9440	9440	9450	9440	2376
363	20240607	125300	33343710790	9440	9440	9450	9440	2490
364	20240607	125200	33320193390	9440	9440	9450	9440	254
365	20240607	125100	33317795530	9440	9430	9450	9420	14395
366	20240607	125000	33181910930	9420	9420	9430	9420	2035
367	20240607	124900	33162724450	9420	9420	9430	9420	4616
368	20240607	124800	33119198080	9420	9430	9440	9420	4093
369	20240607	124700	33080601130	9420	9420	9440	9420	5722
370	20240607	124600	33026620370	9420	9420	9430	9410	6222
371	20240607	124500	32967951140	9420	9410	9430	9410	2502
372	20240607	124400	32944384940	9430	9420	9430	9410	2584
373	20240607	124300	32920025450	9410	9410	9420	9410	2237
374	20240607	124200	32898962180	9410	9410	9420	9410	1823
375	20240607	124100	32881798310	9410	9410	9420	9410	3944
376	20240607	124000	32844647720	9410	9420	9420	9410	1293
377	20240607	123900	32832472610	9420	9410	9420	9410	1539
378	20240607	123800	32817984610	9410	9420	9420	9410	1934
379	20240607	123700	32799769110	9420	9420	9430	9420	1941
380	20240607	123600	32781482790	9420	9420	9430	9420	1473
381	20240607	123500	32767604740	9420	9430	9440	9420	6372
382	20240607	123400	32707535040	9430	9430	9440	9430	3135
383	20240607	123300	32677971890	9430	9430	9440	9430	487
384	20240607	123200	32673377060	9430	9440	9450	9430	3951
385	20240607	123100	32636079670	9440	9440	9450	9430	6819
386	20240607	123000	32571686780	9450	9430	9450	9430	4919
387	20240607	122900	32525250500	9430	9430	9440	9430	1187
388	20240607	122800	32514050350	9430	9430	9440	9430	2369
389	20240607	122700	32491705110	9430	9430	9440	9430	3180
390	20240607	122600	32461706140	9440	9430	9440	9430	1474
391	20240607	122500	32447805590	9430	9430	9450	9430	5746
392	20240607	122400	32393544360	9430	9430	9450	9430	2849
393	20240607	122300	32366645770	9430	9420	9440	9420	2403
394	20240607	122200	32343985130	9420	9410	9450	9410	3572
395	20240607	122100	32310268850	9410	9440	9440	9410	1328
396	20240607	122000	32297755360	9420	9410	9430	9410	13510
397	20240607	121900	32170416760	9410	9400	9420	9400	3118
398	20240607	121800	32141073910	9400	9410	9410	9400	7247
399	20240607	121700	32072881300	9400	9410	9410	9400	6407
400	20240607	121600	32012608810	9400	9400	9410	9400	515
401	20240607	121500	32007767690	9400	9400	9410	9400	1472
402	20240607	121400	31993929460	9400	9410	9410	9400	11649
403	20240607	121300	31884318030	9410	9410	9420	9410	10838
404	20240607	121200	31782327310	9420	9420	9430	9410	12294
405	20240607	121100	31666494400	9430	9420	9430	9420	4522
406	20240607	121000	31623853520	9420	9420	9430	9420	2397
407	20240607	120900	31601256340	9420	9420	9430	9420	6516
408	20240607	120800	31539820920	9420	9420	9430	9420	2768
409	20240607	120700	31513723320	9420	9420	9430	9420	1046
410	20240607	120600	31503864990	9430	9420	9430	9420	623
411	20240607	120500	31497993770	9420	9420	9430	9420	2040
412	20240607	120400	31478771500	9420	9420	9430	9420	777
413	20240607	120300	31471451790	9420	9410	9430	9410	3104
414	20240607	120200	31442211550	9410	9430	9440	9410	9195
415	20240607	120100	31355498560	9440	9430	9440	9430	3568
416	20240607	120000	31321834280	9420	9400	9440	9400	24568
417	20240607	115900	31090307540	9400	9400	9420	9400	2403
418	20240607	115800	31067678840	9420	9400	9420	9390	11968
419	20240607	115700	30955188990	9390	9390	9400	9390	1783
420	20240607	115600	30938443970	9390	9390	9400	9390	3969
421	20240607	115500	30901174000	9390	9390	9400	9390	1465
422	20240607	115400	30887404900	9390	9400	9400	9390	2609
423	20240607	115300	30862884960	9390	9390	9400	9390	946
424	20240607	115200	30853994400	9400	9390	9400	9390	451
425	20240607	115100	30849758150	9400	9400	9400	9390	2559
426	20240607	115000	30825709420	9390	9400	9400	9390	2771
427	20240607	114900	30799689550	9400	9400	9400	9390	3200
428	20240607	114800	30769639370	9390	9410	9410	9390	11287
429	20240607	114700	30663542870	9410	9410	9410	9400	3273
430	20240607	114600	30632760050	9400	9410	9410	9400	5641
431	20240607	114500	30579680940	9410	9390	9410	9390	1794
432	20240607	114400	30562817570	9390	9390	9400	9380	4416
433	20240607	114300	30521323410	9390	9380	9390	9380	4314
434	20240607	114200	30480820700	9380	9380	9390	9380	3218
435	20240607	114100	30450633010	9380	9380	9390	9380	1733
436	20240607	114000	30434376470	9380	9380	9390	9380	1430
437	20240607	113900	30420963010	9380	9380	9380	9370	8077
438	20240607	113800	30345220520	9370	9370	9380	9370	8346
439	20240607	113700	30266975960	9380	9390	9400	9380	27481
440	20240607	113600	30009117670	9390	9390	9400	9390	7665
441	20240607	113500	29937141810	9390	9390	9400	9390	4465
442	20240607	113400	29895203200	9390	9390	9400	9390	4896
443	20240607	113300	29849229420	9390	9400	9410	9380	52870
444	20240607	113200	29352591950	9410	9430	9430	9400	60053
445	20240607	113100	28787370310	9430	9420	9430	9420	2003
446	20240607	113000	28768499010	9420	9430	9430	9420	2767
447	20240607	112900	28742413640	9420	9420	9430	9420	3078
448	20240607	112800	28713417620	9420	9430	9430	9420	9151
449	20240607	112700	28627152450	9440	9440	9440	9430	2805
450	20240607	112600	28600689600	9430	9430	9440	9430	5843
451	20240607	112500	28545588220	9430	9430	9440	9430	1523
452	20240607	112400	28531225200	9430	9420	9440	9420	9479
453	20240607	112300	28441830430	9430	9420	9430	9420	2560
454	20240607	112200	28417705050	9430	9420	9430	9420	3371
455	20240607	112100	28385938770	9420	9430	9430	9420	2697
456	20240607	112000	28360524750	9430	9440	9440	9420	5973
457	20240607	111900	28304206470	9430	9440	9440	9430	10943
458	20240607	111800	28200940970	9440	9450	9460	9440	7724
459	20240607	111700	28127954370	9450	9460	9460	9450	18758
460	20240607	111600	27950635300	9460	9470	9470	9460	5429
461	20240607	111500	27899276890	9460	9450	9460	9450	6959
462	20240607	111400	27833456860	9450	9460	9460	9450	4636
463	20240607	111300	27789615300	9460	9470	9480	9460	11672
464	20240607	111200	27679152760	9470	9480	9480	9470	3645
465	20240607	111100	27644629010	9470	9480	9480	9470	4456
466	20240607	111000	27602424190	9470	9470	9480	9470	2833
467	20240607	110900	27575594000	9470	9480	9480	9470	3783
468	20240607	110800	27539734620	9480	9480	9490	9480	2005
469	20240607	110700	27520722890	9480	9470	9490	9470	2664
470	20240607	110600	27495468120	9470	9470	9490	9470	5274
471	20240607	110500	27445513160	9470	9470	9480	9470	7239
472	20240607	110400	27376919380	9470	9480	9490	9460	20861
473	20240607	110300	27179276440	9480	9490	9500	9480	11086
474	20240607	110200	27074079770	9490	9500	9500	9490	1357
475	20240607	110100	27061188970	9500	9510	9520	9490	19884
476	20240607	110000	26872206170	9510	9510	9520	9500	23440
477	20240607	105900	26649266430	9510	9500	9520	9490	126493
478	20240607	105800	25446694560	9490	9490	9500	9490	8214
479	20240607	105700	25368710060	9490	9480	9500	9480	19431
480	20240607	105600	25184253010	9480	9480	9490	9480	5300
481	20240607	105500	25133971800	9480	9480	9480	9470	7772
482	20240607	105400	25060316190	9480	9470	9480	9470	7347
483	20240607	105300	24990678040	9480	9470	9480	9470	5098
484	20240607	105200	24942374760	9470	9460	9470	9460	7715
485	20240607	105100	24869315930	9470	9460	9470	9460	5080
486	20240607	105000	24821250370	9460	9460	9470	9460	3288
487	20240607	104900	24790122440	9470	9460	9470	9460	5691
488	20240607	104800	24736271320	9460	9460	9470	9460	2302
489	20240607	104700	24714486010	9460	9480	9480	9460	11404
490	20240607	104600	24606478550	9470	9470	9480	9470	3799
491	20240607	104500	24570500050	9470	9470	9480	9460	9774
492	20240607	104400	24477940690	9470	9450	9470	9450	8982
493	20240607	104300	24392979680	9460	9440	9460	9440	7929
494	20240607	104200	24318013970	9440	9440	9450	9430	12542
495	20240607	104100	24199617860	9440	9430	9440	9430	13055
496	20240607	104000	24076496110	9430	9430	9440	9430	7433
497	20240607	103900	24006389840	9430	9430	9440	9430	7478
498	20240607	103800	23935865120	9430	9460	9470	9430	29722
499	20240607	103700	23654955620	9460	9460	9470	9450	4634
500	20240607	103600	23611117080	9460	9470	9470	9460	8862
501	20240607	103500	23527269300	9470	9470	9480	9460	10469
502	20240607	103400	23428127690	9470	9470	9480	9470	7624
503	20240607	103300	23355925840	9480	9470	9480	9460	14620
504	20240607	103200	23217451860	9470	9490	9500	9470	15128
505	20240607	103100	23073970040	9500	9490	9500	9490	4731
506	20240607	103000	23029071410	9490	9490	9490	9480	6539
507	20240607	102900	22967021730	9480	9490	9490	9480	3598
508	20240607	102800	22932900050	9480	9480	9490	9480	7534
509	20240607	102700	22861413710	9480	9480	9490	9470	5996
510	20240607	102600	22804583820	9480	9480	9480	9470	15682
511	20240607	102500	22655951060	9480	9500	9500	9480	25235
512	20240607	102400	22416453720	9500	9500	9510	9490	12637
513	20240607	102300	22296381010	9500	9510	9510	9490	33242
514	20240607	102200	21980534810	9510	9500	9510	9500	13062
515	20240607	102100	21856409070	9500	9490	9510	9480	13211
516	20240607	102000	21730916590	9490	9500	9510	9480	62745
517	20240607	101900	21134672000	9500	9490	9500	9490	41586
518	20240607	101800	20739650820	9490	9480	9500	9470	76823
519	20240607	101700	20010797100	9480	9450	9480	9440	131543
520	20240607	101600	18766575710	9450	9430	9450	9430	22814
521	20240607	101500	18551121680	9430	9440	9440	9430	6390
522	20240607	101400	18490803540	9440	9410	9440	9410	31558
523	20240607	101300	18193355380	9410	9400	9420	9390	16635
524	20240607	101200	18036957850	9390	9400	9400	9390	6341
525	20240607	101100	17977402150	9390	9400	9400	9390	2547
526	20240607	101000	17953469200	9400	9410	9410	9400	15742
527	20240607	100900	17805454080	9410	9410	9410	9400	7622
528	20240607	100800	17733753760	9410	9410	9410	9400	15325
529	20240607	100700	17589618820	9400	9420	9420	9400	7830
530	20240607	100600	17515891810	9420	9420	9420	9410	4462
531	20240607	100500	17473878590	9420	9420	9420	9400	10604
532	20240607	100400	17374095870	9420	9410	9420	9410	9500
533	20240607	100300	17284619760	9410	9420	9420	9410	9219
534	20240607	100200	17197839790	9420	9420	9420	9410	8513
535	20240607	100100	17117655810	9420	9410	9420	9410	2479
536	20240607	100000	17094317000	9420	9400	9430	9400	22268
537	20240607	095900	16884660830	9410	9410	9420	9400	7186
538	20240607	095800	16817045820	9400	9400	9410	9390	15881
539	20240607	095700	16667782310	9410	9430	9430	9400	10632
540	20240607	095600	16567707780	9430	9410	9430	9400	5115
541	20240607	095500	16519559420	9410	9410	9410	9400	3588
542	20240607	095400	16485799510	9410	9410	9410	9400	10006
543	20240607	095300	16391714640	9400	9410	9420	9400	10832
544	20240607	095200	16289818740	9420	9440	9450	9420	20664
545	20240607	095100	16094853420	9440	9440	9450	9440	13374
546	20240607	095000	15968566680	9440	9450	9450	9440	29019
547	20240607	094900	15694613170	9440	9440	9450	9430	34323
548	20240607	094800	15370561050	9440	9430	9450	9430	31087
549	20240607	094700	15076907000	9440	9420	9440	9410	44572
550	20240607	094600	14656490060	9420	9420	9420	9410	8095
551	20240607	094500	14580236870	9420	9420	9420	9410	6346
552	20240607	094400	14520460590	9420	9420	9420	9410	10773
553	20240607	094300	14418991330	9420	9430	9430	9410	14968
554	20240607	094200	14278034670	9430	9420	9430	9410	26084
555	20240607	094100	14032298910	9420	9420	9420	9410	19170
556	20240607	094000	13851856380	9420	9390	9420	9380	39052
557	20240607	093900	13484558750	9390	9390	9390	9380	1297
558	20240607	093800	13472380930	9390	9390	9390	9380	13175
559	20240607	093700	13348750760	9390	9390	9390	9380	4253
560	20240607	093600	13308830540	9390	9380	9390	9370	2619
561	20240607	093500	13284264570	9380	9370	9380	9370	9309
562	20240607	093400	13196957960	9370	9390	9410	9370	39181
563	20240607	093300	12829220020	9400	9410	9420	9400	20141
564	20240607	093200	12639785500	9420	9400	9420	9390	72678
565	20240607	093100	11956456720	9400	9400	9400	9390	6347
566	20240607	093000	11896835150	9400	9400	9400	9390	6424
567	20240607	092900	11836455840	9390	9390	9400	9390	3414
568	20240607	092800	11804378670	9400	9400	9400	9390	9087
569	20240607	092700	11719039700	9400	9400	9400	9390	12815
570	20240607	092600	11598674910	9400	9390	9400	9390	15590
571	20240607	092500	11452277130	9390	9400	9410	9390	30008
572	20240607	092400	11170227950	9400	9380	9420	9380	60570
573	20240607	092300	10601284320	9390	9390	9400	9380	15011
574	20240607	092200	10460343910	9400	9410	9410	9390	46780
575	20240607	092100	10020769310	9400	9410	9420	9400	11175
576	20240607	092000	9915614170	9410	9430	9430	9400	32615
577	20240607	091900	9608552030	9430	9430	9430	9420	5743
578	20240607	091800	9554431620	9420	9440	9440	9410	37634
579	20240607	091700	9199627680	9440	9440	9450	9430	58517
580	20240607	091600	8647189110	9440	9410	9440	9410	51843
581	20240607	091500	8158669160	9410	9400	9420	9400	53025
582	20240607	091400	7659650820	9400	9400	9410	9390	19029
583	20240607	091300	7480758000	9400	9390	9410	9380	24399
584	20240607	091200	7251553840	9390	9400	9410	9380	38970
585	20240607	091100	6885183660	9400	9380	9410	9380	34879
586	20240607	091000	6557301390	9380	9390	9390	9380	20449
587	20240607	090900	6365343740	9390	9370	9420	9370	98657
588	20240607	090800	5438023560	9370	9370	9390	9360	25275
589	20240607	090700	5200964700	9370	9330	9390	9330	87569
590	20240607	090600	4381392320	9330	9350	9360	9330	30919
591	20240607	090500	4092440190	9360	9360	9370	9330	48226
592	20240607	090400	3641143520	9360	9380	9400	9350	79680
593	20240607	090300	2893832270	9390	9360	9390	9350	77157
594	20240607	090200	2171045310	9360	9350	9390	9350	68818
595	20240607	090100	1526228940	9360	9330	9380	9320	41113
596	20240607	090000	1142028880	9330	9280	9350	9280	121269