KissMeData/032640/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191500	5506398790	9760	9760	9760	9760	93873
3	20240607	191400	5506398790	9760	9760	9760	9760	0
4	20240607	191300	5506398790	9760	9760	9760	9760	0
5	20240607	191200	5506398790	9760	9760	9760	9760	0
6	20240607	191100	5506398790	9760	9760	9760	9760	0
7	20240607	191000	5506398790	9760	9760	9760	9760	0
8	20240607	190900	5506398790	9760	9760	9760	9760	0
9	20240607	190800	5506398790	9760	9760	9760	9760	0
10	20240607	190700	5506398790	9760	9760	9760	9760	0
11	20240607	190600	5506398790	9760	9760	9760	9760	0
12	20240607	190500	5506398790	9760	9760	9760	9760	0
13	20240607	190400	5506398790	9760	9760	9760	9760	0
14	20240607	190300	5506398790	9760	9760	9760	9760	0
15	20240607	190200	5506398790	9760	9760	9760	9760	0
16	20240607	190100	5506398790	9760	9760	9760	9760	0
17	20240607	190000	5506398790	9760	9760	9760	9760	0
18	20240607	185900	5506398790	9760	9760	9760	9760	0
19	20240607	185800	5506398790	9760	9760	9760	9760	0
20	20240607	185700	5506398790	9760	9760	9760	9760	0
21	20240607	185600	5506398790	9760	9760	9760	9760	0
22	20240607	185500	5506398790	9760	9760	9760	9760	0
23	20240607	185400	5506398790	9760	9760	9760	9760	0
24	20240607	185300	5506398790	9760	9760	9760	9760	0
25	20240607	185200	5506398790	9760	9760	9760	9760	0
26	20240607	185100	5506398790	9760	9760	9760	9760	0
27	20240607	185000	5506398790	9760	9760	9760	9760	0
28	20240607	184900	5506398790	9760	9760	9760	9760	0
29	20240607	184800	5506398790	9760	9760	9760	9760	0
30	20240607	184700	5506398790	9760	9760	9760	9760	0
31	20240607	184600	5506398790	9760	9760	9760	9760	0
32	20240607	184500	5506398790	9760	9760	9760	9760	93873
33	20240607	184400	5506398790	9760	9760	9760	9760	0
34	20240607	184300	5506398790	9760	9760	9760	9760	0
35	20240607	184200	5506398790	9760	9760	9760	9760	0
36	20240607	184100	5506398790	9760	9760	9760	9760	0
37	20240607	184000	5506398790	9760	9760	9760	9760	0
38	20240607	183900	5506398790	9760	9760	9760	9760	0
39	20240607	183800	5506398790	9760	9760	9760	9760	0
40	20240607	183700	5506398790	9760	9760	9760	9760	0
41	20240607	183600	5506398790	9760	9760	9760	9760	0
42	20240607	183500	5506398790	9760	9760	9760	9760	0
43	20240607	183400	5506398790	9760	9760	9760	9760	0
44	20240607	183300	5506398790	9760	9760	9760	9760	0
45	20240607	183200	5506398790	9760	9760	9760	9760	0
46	20240607	183100	5506398790	9760	9760	9760	9760	0
47	20240607	183000	5506398790	9760	9760	9760	9760	0
48	20240607	182900	5506398790	9760	9760	9760	9760	0
49	20240607	182800	5506398790	9760	9760	9760	9760	0
50	20240607	182700	5506398790	9760	9760	9760	9760	0
51	20240607	182600	5506398790	9760	9760	9760	9760	0
52	20240607	182500	5506398790	9760	9760	9760	9760	0
53	20240607	182400	5506398790	9760	9760	9760	9760	0
54	20240607	182300	5506398790	9760	9760	9760	9760	0
55	20240607	182200	5506398790	9760	9760	9760	9760	0
56	20240607	182100	5506398790	9760	9760	9760	9760	0
57	20240607	182000	5506398790	9760	9760	9760	9760	0
58	20240607	181900	5506398790	9760	9760	9760	9760	0
59	20240607	181800	5506398790	9760	9760	9760	9760	0
60	20240607	181700	5506398790	9760	9760	9760	9760	0
61	20240607	181600	5506398790	9760	9760	9760	9760	0
62	20240607	181500	5506398790	9760	9760	9760	9760	93873
63	20240607	181400	5506398790	9760	9760	9760	9760	0
64	20240607	181300	5506398790	9760	9760	9760	9760	0
65	20240607	181200	5506398790	9760	9760	9760	9760	0
66	20240607	181100	5506398790	9760	9760	9760	9760	0
67	20240607	181000	5506398790	9760	9760	9760	9760	0
68	20240607	180900	5506398790	9760	9760	9760	9760	0
69	20240607	180800	5506398790	9760	9760	9760	9760	0
70	20240607	180700	5506398790	9760	9760	9760	9760	0
71	20240607	180600	5506398790	9760	9760	9760	9760	0
72	20240607	180500	5506398790	9760	9760	9760	9760	0
73	20240607	180400	5506398790	9760	9760	9760	9760	0
74	20240607	180300	5506398790	9760	9760	9760	9760	0
75	20240607	180200	5506398790	9760	9760	9760	9760	0
76	20240607	180100	5506398790	9760	9760	9760	9760	0
77	20240607	180000	5506398790	9760	9760	9760	9760	0
78	20240607	175900	5506398790	9760	9760	9760	9760	0
79	20240607	175800	5506398790	9760	9760	9760	9760	0
80	20240607	175700	5506398790	9760	9760	9760	9760	0
81	20240607	175600	5506398790	9760	9760	9760	9760	0
82	20240607	175500	5506398790	9760	9760	9760	9760	0
83	20240607	175400	5506398790	9760	9760	9760	9760	0
84	20240607	175300	5506398790	9760	9760	9760	9760	0
85	20240607	175200	5506398790	9760	9760	9760	9760	0
86	20240607	175100	5506398790	9760	9760	9760	9760	0
87	20240607	175000	5506398790	9760	9760	9760	9760	0
88	20240607	174900	5506398790	9760	9760	9760	9760	0
89	20240607	174800	5506398790	9760	9760	9760	9760	0
90	20240607	174700	5506398790	9760	9760	9760	9760	0
91	20240607	174600	5506398790	9760	9760	9760	9760	0
92	20240607	174500	5506398790	9760	9760	9760	9760	93873
93	20240607	174400	5506398790	9760	9760	9760	9760	0
94	20240607	174300	5506398790	9760	9760	9760	9760	0
95	20240607	174200	5506398790	9760	9760	9760	9760	0
96	20240607	174100	5506398790	9760	9760	9760	9760	0
97	20240607	174000	5506398790	9760	9760	9760	9760	0
98	20240607	173900	5506398790	9760	9760	9760	9760	0
99	20240607	173800	5506398790	9760	9760	9760	9760	0
100	20240607	173700	5506398790	9760	9760	9760	9760	0
101	20240607	173600	5506398790	9760	9760	9760	9760	0
102	20240607	173500	5506398790	9760	9760	9760	9760	0
103	20240607	173400	5506398790	9760	9760	9760	9760	0
104	20240607	173300	5506398790	9760	9760	9760	9760	0
105	20240607	173200	5506398790	9760	9760	9760	9760	0
106	20240607	173100	5506398790	9760	9760	9760	9760	0
107	20240607	173000	5506398790	9760	9760	9760	9760	0
108	20240607	172900	5506398790	9760	9760	9760	9760	0
109	20240607	172800	5506398790	9760	9760	9760	9760	0
110	20240607	172700	5506398790	9760	9760	9760	9760	0
111	20240607	172600	5506398790	9760	9760	9760	9760	0
112	20240607	172500	5506398790	9760	9760	9760	9760	0
113	20240607	172400	5506398790	9760	9760	9760	9760	0
114	20240607	172300	5506398790	9760	9760	9760	9760	0
115	20240607	172200	5506398790	9760	9760	9760	9760	0
116	20240607	172100	5506398790	9760	9760	9760	9760	0
117	20240607	172000	5506398790	9760	9760	9760	9760	0
118	20240607	171900	5506398790	9760	9760	9760	9760	0
119	20240607	171800	5506398790	9760	9760	9760	9760	0
120	20240607	171700	5506398790	9760	9760	9760	9760	0
121	20240607	171600	5506398790	9760	9760	9760	9760	0
122	20240607	171500	5506398790	9760	9760	9760	9760	93873
123	20240607	171400	5506398790	9760	9760	9760	9760	0
124	20240607	171300	5506398790	9760	9760	9760	9760	0
125	20240607	171200	5506398790	9760	9760	9760	9760	0
126	20240607	171100	5506398790	9760	9760	9760	9760	0
127	20240607	171000	5506398790	9760	9760	9760	9760	0
128	20240607	170900	5506398790	9760	9760	9760	9760	0
129	20240607	170800	5506398790	9760	9760	9760	9760	0
130	20240607	170700	5506398790	9760	9760	9760	9760	0
131	20240607	170600	5506398790	9760	9760	9760	9760	0
132	20240607	170500	5506398790	9760	9760	9760	9760	0
133	20240607	170400	5506398790	9760	9760	9760	9760	0
134	20240607	170300	5506398790	9760	9760	9760	9760	0
135	20240607	170200	5506398790	9760	9760	9760	9760	0
136	20240607	170100	5506398790	9760	9760	9760	9760	0
137	20240607	170000	5506398790	9760	9760	9760	9760	0
138	20240607	165900	5506398790	9760	9760	9760	9760	0
139	20240607	165800	5506398790	9760	9760	9760	9760	0
140	20240607	165700	5506398790	9760	9760	9760	9760	0
141	20240607	165600	5506398790	9760	9760	9760	9760	0
142	20240607	165500	5506398790	9760	9760	9760	9760	0
143	20240607	165400	5506398790	9760	9760	9760	9760	0
144	20240607	165300	5506398790	9760	9760	9760	9760	0
145	20240607	165200	5506398790	9760	9760	9760	9760	0
146	20240607	165100	5506398790	9760	9760	9760	9760	0
147	20240607	165000	5506398790	9760	9760	9760	9760	0
148	20240607	164900	5506398790	9760	9760	9760	9760	0
149	20240607	164800	5506398790	9760	9760	9760	9760	0
150	20240607	164700	5506398790	9760	9760	9760	9760	0
151	20240607	164600	5506398790	9760	9760	9760	9760	0
152	20240607	164500	5506398790	9760	9760	9760	9760	93873
153	20240607	164400	5506398790	9760	9760	9760	9760	0
154	20240607	164300	5506398790	9760	9760	9760	9760	0
155	20240607	164200	5506398790	9760	9760	9760	9760	0
156	20240607	164100	5506398790	9760	9760	9760	9760	0
157	20240607	164000	5506398790	9760	9760	9760	9760	0
158	20240607	163900	5506398790	9760	9760	9760	9760	0
159	20240607	163800	5506398790	9760	9760	9760	9760	0
160	20240607	163700	5506398790	9760	9760	9760	9760	0
161	20240607	163600	5506398790	9760	9760	9760	9760	0
162	20240607	163500	5506398790	9760	9760	9760	9760	0
163	20240607	163400	5506398790	9760	9760	9760	9760	0
164	20240607	163300	5506398790	9760	9760	9760	9760	0
165	20240607	163200	5506398790	9760	9760	9760	9760	0
166	20240607	163100	5506398790	9760	9760	9760	9760	0
167	20240607	163000	5506398790	9760	9760	9760	9760	0
168	20240607	162900	5506398790	9760	9760	9760	9760	0
169	20240607	162800	5506398790	9760	9760	9760	9760	0
170	20240607	162700	5506398790	9760	9760	9760	9760	0
171	20240607	162600	5506398790	9760	9760	9760	9760	0
172	20240607	162500	5506398790	9760	9760	9760	9760	0
173	20240607	162400	5506398790	9760	9760	9760	9760	0
174	20240607	162300	5506398790	9760	9760	9760	9760	0
175	20240607	162200	5506398790	9760	9760	9760	9760	0
176	20240607	162100	5506398790	9760	9760	9760	9760	0
177	20240607	162000	5506398790	9760	9760	9760	9760	0
178	20240607	161900	5506398790	9760	9760	9760	9760	0
179	20240607	161800	5506398790	9760	9760	9760	9760	0
180	20240607	161700	5506398790	9760	9760	9760	9760	0
181	20240607	161600	5506398790	9760	9760	9760	9760	0
182	20240607	161500	5506398790	9760	9760	9760	9760	93873
183	20240607	161400	5506398790	9760	9760	9760	9760	0
184	20240607	161300	5506398790	9760	9760	9760	9760	0
185	20240607	161200	5506398790	9760	9760	9760	9760	0
186	20240607	161100	5506398790	9760	9760	9760	9760	0
187	20240607	161000	5506398790	9760	9760	9760	9760	0
188	20240607	160900	5506398790	9760	9760	9760	9760	0
189	20240607	160800	5506398790	9760	9760	9760	9760	0
190	20240607	160700	5506398790	9760	9760	9760	9760	0
191	20240607	160600	5506398790	9760	9760	9760	9760	0
192	20240607	160500	5506398790	9760	9760	9760	9760	0
193	20240607	160400	5506398790	9760	9760	9760	9760	0
194	20240607	160300	5506398790	9760	9760	9760	9760	0
195	20240607	160200	5506398790	9760	9760	9760	9760	0
196	20240607	160100	5506398790	9760	9760	9760	9760	0
197	20240607	160000	5506398790	9760	9760	9760	9760	0
198	20240607	155900	5506398790	9760	9760	9760	9760	0
199	20240607	155800	5506398790	9760	9760	9760	9760	0
200	20240607	155700	5506398790	9760	9760	9760	9760	0
201	20240607	155600	5506398790	9760	9760	9760	9760	0
202	20240607	155500	5506398790	9760	9760	9760	9760	0
203	20240607	155400	5506398790	9760	9760	9760	9760	0
204	20240607	155300	5506398790	9760	9760	9760	9760	0
205	20240607	155200	5506398790	9760	9760	9760	9760	0
206	20240607	155100	5506398790	9760	9760	9760	9760	0
207	20240607	155000	5506398790	9760	9760	9760	9760	0
208	20240607	154900	5506398790	9760	9760	9760	9760	0
209	20240607	154800	5506398790	9760	9760	9760	9760	0
210	20240607	154700	5506398790	9760	9760	9760	9760	0
211	20240607	154600	5506398790	9760	9760	9760	9760	0
212	20240607	154500	5506398790	9760	9760	9760	9760	93873
213	20240607	154400	5506398790	9760	9760	9760	9760	0
214	20240607	154300	5506398790	9760	9760	9760	9760	0
215	20240607	154200	5506398790	9760	9760	9760	9760	0
216	20240607	154100	5506398790	9760	9760	9760	9760	0
217	20240607	154000	5506398790	9760	9760	9760	9760	0
218	20240607	153900	5506398790	9760	9760	9760	9760	0
219	20240607	153800	5506398790	9760	9760	9760	9760	0
220	20240607	153700	5506398790	9760	9760	9760	9760	0
221	20240607	153600	5506398790	9760	9760	9760	9760	0
222	20240607	153500	5506398790	9760	9760	9760	9760	0
223	20240607	153400	5506398790	9760	9760	9760	9760	0
224	20240607	153300	5506398790	9760	9760	9760	9760	0
225	20240607	153200	5506398790	9760	9760	9760	9760	0
226	20240607	153100	5506398790	9760	9760	9760	9760	0
227	20240607	153000	5506398790	9760	9760	9760	9760	93873
228	20240607	152900	4590198310	9740	9740	9740	9740	0
229	20240607	152800	4590198310	9740	9740	9740	9740	0
230	20240607	152700	4590198310	9740	9740	9740	9740	0
231	20240607	152600	4590198310	9740	9740	9740	9740	0
232	20240607	152500	4590198310	9740	9740	9740	9740	0
233	20240607	152400	4590198310	9740	9740	9740	9740	0
234	20240607	152300	4590198310	9740	9740	9740	9740	0
235	20240607	152200	4590198310	9740	9740	9740	9740	0
236	20240607	152100	4590198310	9740	9740	9740	9740	0
237	20240607	152000	4590198310	9740	9740	9740	9740	0
238	20240607	151900	4590198310	9740	9750	9750	9740	3324
239	20240607	151800	4557798920	9750	9750	9760	9750	1227
240	20240607	151700	4545834770	9750	9760	9760	9750	2292
241	20240607	151600	4523485480	9750	9750	9760	9740	11348
242	20240607	151500	4412843430	9750	9740	9750	9740	1675
243	20240607	151400	4396513620	9750	9740	9750	9740	682
244	20240607	151300	4389868230	9740	9740	9750	9740	514
245	20240607	151200	4384860820	9750	9750	9750	9740	1383
246	20240607	151100	4371380370	9750	9750	9750	9740	785
247	20240607	151000	4363726850	9750	9740	9750	9740	491
248	20240607	150900	4358941300	9740	9740	9750	9740	580
249	20240607	150800	4353286930	9750	9740	9750	9740	682
250	20240607	150700	4346637730	9750	9730	9750	9730	507
251	20240607	150600	4341696570	9740	9730	9750	9730	3260
252	20240607	150500	4309942630	9730	9740	9740	9730	3078
253	20240607	150400	4279963040	9740	9740	9740	9730	1227
254	20240607	150300	4268012470	9730	9730	9740	9730	962
255	20240607	150200	4258643190	9740	9730	9740	9730	1218
256	20240607	150100	4246782120	9730	9730	9740	9730	1201
257	20240607	150000	4235094480	9730	9730	9740	9730	1049
258	20240607	145900	4224883180	9730	9730	9740	9730	379
259	20240607	145800	4221193060	9730	9730	9740	9730	161
260	20240607	145700	4219626520	9730	9730	9740	9730	376
261	20240607	145600	4215966070	9730	9730	9740	9730	683
262	20240607	145500	4209317400	9730	9730	9740	9730	337
263	20240607	145400	4206038370	9730	9740	9740	9730	452
264	20240607	145300	4201637200	9730	9740	9740	9730	299
265	20240607	145200	4198725220	9730	9730	9740	9730	146
266	20240607	145100	4197304330	9730	9730	9740	9730	244
267	20240607	145000	4194928240	9730	9740	9750	9730	30779
268	20240607	144900	3895134660	9740	9730	9740	9730	366
269	20240607	144800	3891572360	9730	9730	9740	9730	759
270	20240607	144700	3884180930	9730	9730	9740	9730	572
271	20240607	144600	3878611790	9740	9730	9740	9730	964
272	20240607	144500	3869227800	9730	9730	9740	9730	369
273	20240607	144400	3865634920	9730	9740	9740	9730	375
274	20240607	144300	3861983380	9740	9730	9740	9730	614
275	20240607	144200	3856003400	9730	9740	9740	9730	657
276	20240607	144100	3849605350	9730	9730	9740	9730	463
277	20240607	144000	3845096050	9730	9740	9740	9730	216
278	20240607	143900	3842992670	9730	9730	9740	9730	549
279	20240607	143800	3837646600	9730	9730	9740	9730	325
280	20240607	143700	3834481690	9730	9730	9730	9720	1313
281	20240607	143600	3821707190	9720	9730	9730	9720	468
282	20240607	143500	3817153870	9720	9720	9730	9720	1935
283	20240607	143400	3798326820	9720	9720	9730	9720	182
284	20240607	143300	3796557030	9730	9720	9730	9720	1240
285	20240607	143200	3784492470	9720	9720	9730	9720	1634
286	20240607	143100	3768594780	9720	9720	9730	9720	415
287	20240607	143000	3764557020	9730	9720	9730	9720	808
288	20240607	142900	3756695690	9730	9720	9730	9720	1032
289	20240607	142800	3746655270	9720	9730	9730	9720	430
290	20240607	142700	3742471740	9720	9720	9730	9720	2480
291	20240607	142600	3718342460	9720	9720	9730	9720	369
292	20240607	142500	3714752570	9720	9720	9730	9720	354
293	20240607	142400	3711309830	9720	9720	9730	9720	555
294	20240607	142300	3705911610	9720	9720	9730	9720	1644
295	20240607	142200	3689927000	9720	9730	9730	9720	309
296	20240607	142100	3686922270	9720	9720	9730	9720	2077
297	20240607	142000	3666715640	9720	9720	9730	9720	2026
298	20240607	141900	3647016020	9720	9720	9730	9720	482
299	20240607	141800	3642328050	9720	9720	9730	9720	786
300	20240607	141700	3634681680	9720	9720	9730	9720	884
301	20240607	141600	3626083390	9720	9720	9730	9720	490
302	20240607	141500	3621317300	9720	9730	9730	9720	997
303	20240607	141400	3611617930	9720	9720	9730	9720	985
304	20240607	141300	3602034830	9720	9730	9730	9720	74
305	20240607	141200	3601315530	9730	9730	9730	9720	524
306	20240607	141100	3596217180	9720	9720	9730	9720	2735
307	20240607	141000	3569606930	9720	9720	9730	9720	501
308	20240607	140900	3564733340	9720	9720	9730	9720	863
309	20240607	140800	3556338470	9720	9730	9730	9720	347
310	20240607	140700	3552963660	9730	9720	9730	9720	1072
311	20240607	140600	3542534290	9720	9720	9730	9720	970
312	20240607	140500	3533098580	9720	9730	9730	9720	611
313	20240607	140400	3527154760	9720	9720	9730	9720	297
314	20240607	140300	3524267490	9720	9720	9730	9720	731
315	20240607	140200	3517158990	9730	9720	9730	9720	104
316	20240607	140100	3516148060	9720	9720	9730	9720	647
317	20240607	140000	3509858210	9720	9720	9730	9720	144
318	20240607	135900	3508458520	9720	9720	9730	9720	709
319	20240607	135800	3501566520	9730	9720	9730	9720	216
320	20240607	135700	3499466130	9720	9720	9730	9720	163
321	20240607	135600	3497881620	9720	9730	9730	9720	322
322	20240607	135500	3494750900	9720	9730	9730	9720	204
323	20240607	135400	3492767050	9720	9730	9740	9720	6151
324	20240607	135300	3432915920	9730	9730	9740	9730	152
325	20240607	135200	3431436940	9730	9730	9740	9730	467
326	20240607	135100	3426892890	9730	9730	9740	9730	849
327	20240607	135000	3418630530	9730	9730	9740	9730	11441
328	20240607	134900	3307303240	9740	9740	9740	9730	247
329	20240607	134800	3304898650	9730	9720	9740	9720	1123
330	20240607	134700	3293968400	9720	9730	9740	9720	3368
331	20240607	134600	3261196160	9730	9720	9730	9720	582
332	20240607	134500	3255534200	9720	9720	9730	9720	1007
333	20240607	134400	3245737130	9720	9730	9730	9720	1252
334	20240607	134300	3233556280	9720	9720	9730	9720	415
335	20240607	134200	3229519760	9720	9730	9730	9720	702
336	20240607	134100	3222692650	9730	9720	9730	9720	692
337	20240607	134000	3215960700	9730	9730	9730	9720	298
338	20240607	133900	3213061750	9720	9720	9730	9720	4624
339	20240607	133800	3168072490	9730	9720	9730	9720	330
340	20240607	133700	3164861920	9720	9720	9730	9720	368
341	20240607	133600	3161282570	9730	9730	9730	9720	492
342	20240607	133500	3156496330	9720	9730	9730	9720	812
343	20240607	133400	3148601520	9720	9730	9730	9720	14267
344	20240607	133300	3009785560	9730	9720	9730	9720	469
345	20240607	133200	3005224000	9730	9730	9730	9720	829
346	20240607	133100	2997162260	9720	9720	9730	9720	590
347	20240607	133000	2991424440	9730	9720	9730	9720	704
348	20240607	132900	2984576160	9720	9720	9730	9720	298
349	20240607	132800	2981678590	9720	9720	9730	9720	10904
350	20240607	132700	2875680420	9720	9720	9730	9720	618
351	20240607	132600	2869669770	9720	9730	9730	9720	467
352	20240607	132500	2865127370	9720	9720	9730	9720	421
353	20240607	132400	2861031890	9730	9730	9730	9720	454
354	20240607	132300	2856614900	9720	9730	9730	9720	155
355	20240607	132200	2855108200	9720	9720	9730	9720	670
356	20240607	132100	2848590340	9720	9720	9730	9720	559
357	20240607	132000	2843153740	9730	9720	9730	9720	1322
358	20240607	131900	2830291100	9720	9730	9730	9720	225
359	20240607	131800	2828102120	9720	9720	9730	9720	820
360	20240607	131700	2820124550	9720	9720	9730	9720	1371
361	20240607	131600	2806785150	9730	9720	9730	9720	424
362	20240607	131500	2802661600	9720	9720	9730	9720	472
363	20240607	131400	2798069200	9720	9720	9730	9720	255
364	20240607	131300	2795588650	9730	9730	9730	9720	586
365	20240607	131200	2789887880	9720	9730	9730	9720	322
366	20240607	131100	2786754950	9730	9720	9730	9720	590
367	20240607	131000	2781015550	9720	9730	9730	9720	613
368	20240607	130900	2775051760	9720	9720	9730	9720	1054
369	20240607	130800	2764805460	9730	9720	9730	9720	194
370	20240607	130700	2762918890	9720	9720	9730	9720	145
371	20240607	130600	2761508360	9720	9720	9730	9720	425
372	20240607	130500	2757377210	9720	9730	9730	9720	468
373	20240607	130400	2752823730	9720	9720	9720	9720	55
374	20240607	130300	2752289130	9720	9720	9730	9720	207
375	20240607	130200	2750275950	9720	9720	9730	9720	64
376	20240607	130100	2749653670	9720	9730	9730	9720	305
377	20240607	130000	2746687190	9720	9730	9730	9720	769
378	20240607	125900	2739206260	9730	9730	9730	9720	494
379	20240607	125800	2734400020	9730	9720	9730	9720	266
380	20240607	125700	2731813090	9730	9730	9730	9720	349
381	20240607	125600	2728417780	9730	9730	9730	9720	654
382	20240607	125500	2722055510	9730	9720	9730	9720	1162
383	20240607	125400	2710750280	9730	9720	9730	9720	1010
384	20240607	125300	2700923450	9730	9720	9730	9720	862
385	20240607	125200	2692539070	9720	9720	9730	9720	660
386	20240607	125100	2686118460	9730	9720	9730	9720	415
387	20240607	125000	2682083670	9730	9730	9740	9720	3353
388	20240607	124900	2649471980	9730	9720	9740	9720	3373
389	20240607	124800	2616653370	9720	9730	9730	9720	746
390	20240607	124700	2609396770	9720	9720	9730	9720	136
391	20240607	124600	2608074840	9720	9720	9730	9720	646
392	20240607	124500	2601791440	9720	9720	9730	9720	802
393	20240607	124400	2593994900	9720	9730	9730	9720	185
394	20240607	124300	2592196540	9720	9730	9730	9720	482
395	20240607	124200	2587510030	9730	9730	9740	9730	1096
396	20240607	124100	2576845370	9740	9730	9740	9730	454
397	20240607	124000	2572426740	9730	9730	9740	9730	844
398	20240607	123900	2564214130	9730	9730	9740	9730	178
399	20240607	123800	2562482030	9730	9730	9740	9730	664
400	20240607	123700	2556021050	9730	9730	9740	9730	408
401	20240607	123600	2552049800	9730	9730	9740	9730	277
402	20240607	123500	2549354380	9730	9730	9740	9730	420
403	20240607	123400	2545266230	9740	9730	9740	9730	272
404	20240607	123300	2542619500	9730	9730	9740	9730	492
405	20240607	123200	2537831060	9730	9740	9740	9730	423
406	20240607	123100	2533714100	9730	9740	9740	9730	414
407	20240607	123000	2529685630	9730	9740	9740	9730	336
408	20240607	122900	2526416240	9730	9730	9750	9730	940
409	20240607	122800	2517263820	9730	9730	9740	9730	215
410	20240607	122700	2515171740	9730	9730	9740	9730	40
411	20240607	122600	2514782490	9730	9740	9740	9730	3574
412	20240607	122500	2480005370	9750	9730	9750	9730	2584
413	20240607	122400	2454827020	9730	9740	9740	9730	540
414	20240607	122300	2449568280	9730	9730	9740	9730	365
415	20240607	122200	2446014930	9740	9730	9740	9730	1194
416	20240607	122100	2434387540	9730	9730	9740	9730	255
417	20240607	122000	2431905180	9730	9740	9740	9730	6219
418	20240607	121900	2371339210	9730	9730	9740	9730	190
419	20240607	121800	2369489250	9730	9730	9740	9730	937
420	20240607	121700	2360371340	9730	9730	9740	9730	174
421	20240607	121600	2358677310	9730	9730	9740	9730	223
422	20240607	121500	2356506220	9730	9730	9740	9730	100
423	20240607	121400	2355533200	9730	9730	9730	9720	110
424	20240607	121300	2354463210	9730	9720	9740	9720	637
425	20240607	121200	2348266460	9720	9720	9730	9720	144
426	20240607	121100	2346865710	9720	9730	9740	9720	904
427	20240607	121000	2338070860	9730	9720	9740	9720	704
428	20240607	120900	2331221970	9720	9720	9730	9720	391
429	20240607	120800	2327418700	9720	9720	9730	9720	100
430	20240607	120700	2326446680	9720	9740	9740	9720	824
431	20240607	120600	2318431800	9740	9720	9740	9720	1901
432	20240607	120500	2299936040	9720	9720	9730	9720	5684
433	20240607	120400	2244647600	9720	9720	9730	9720	186
434	20240607	120300	2242839540	9720	9720	9730	9720	124
435	20240607	120200	2241634140	9720	9720	9730	9720	187
436	20240607	120100	2239816380	9720	9730	9740	9720	16745
437	20240607	120000	2076894200	9730	9730	9730	9730	108
438	20240607	115900	2075843360	9730	9730	9740	9730	1471
439	20240607	115800	2061528880	9730	9730	9740	9730	294
440	20240607	115700	2058667920	9730	9730	9740	9730	193
441	20240607	115600	2056788890	9730	9730	9740	9730	98
442	20240607	115500	2055835330	9730	9730	9740	9730	1227
443	20240607	115400	2043893060	9730	9730	9740	9730	82
444	20240607	115300	2043095190	9730	9730	9740	9730	858
445	20240607	115200	2034745500	9730	9730	9740	9730	376
446	20240607	115100	2031086380	9730	9730	9740	9730	201
447	20240607	115000	2029129460	9730	9730	9740	9730	389
448	20240607	114900	2025344260	9730	9730	9740	9730	233
449	20240607	114800	2023075990	9730	9730	9730	9730	223
450	20240607	114700	2020906200	9730	9730	9740	9730	173
451	20240607	114600	2019221890	9730	9730	9740	9730	42
452	20240607	114500	2018813200	9730	9730	9740	9730	354
453	20240607	114400	2015367640	9730	9730	9740	9730	169
454	20240607	114300	2013723260	9730	9730	9740	9730	360
455	20240607	114200	2010218330	9730	9730	9740	9730	174
456	20240607	114100	2008525200	9730	9730	9740	9730	174
457	20240607	114000	2006831160	9730	9730	9740	9730	137
458	20240607	113900	2005498130	9730	9740	9740	9730	192
459	20240607	113800	2003628910	9730	9730	9730	9730	342
460	20240607	113700	2000301250	9730	9730	9740	9730	827
461	20240607	113600	1992251260	9730	9730	9730	9730	91
462	20240607	113500	1991365830	9730	9730	9740	9730	279
463	20240607	113400	1988649940	9730	9730	9730	9730	57
464	20240607	113300	1988095330	9730	9730	9740	9730	172
465	20240607	113200	1986420730	9730	9730	9740	9730	824
466	20240607	113100	1978402920	9730	9730	9740	9730	218
467	20240607	113000	1976280440	9730	9730	9740	9730	152
468	20240607	112900	1974801460	9730	9730	9740	9730	249
469	20240607	112800	1972378330	9730	9740	9740	9730	249
470	20240607	112700	1969955540	9730	9740	9740	9730	186
471	20240607	112600	1968144970	9730	9740	9740	9730	14535
472	20240607	112500	1826587290	9730	9730	9740	9730	241
473	20240607	112400	1824241340	9730	9730	9740	9730	768
474	20240607	112300	1816768370	9730	9720	9740	9720	293
475	20240607	112200	1813916160	9720	9730	9730	9720	688
476	20240607	112100	1807227280	9730	9730	9740	9720	183
477	20240607	112000	1805445830	9730	9730	9740	9720	3400
478	20240607	111900	1772364120	9730	9720	9740	9720	623
479	20240607	111800	1766302300	9720	9730	9730	9720	628
480	20240607	111700	1760192710	9720	9720	9740	9720	655
481	20240607	111600	1753823750	9720	9730	9730	9720	955
482	20240607	111500	1744533490	9730	9720	9740	9720	831
483	20240607	111400	1736452220	9720	9730	9730	9720	630
484	20240607	111300	1730326700	9730	9730	9730	9720	224
485	20240607	111200	1728147580	9730	9720	9740	9720	211
486	20240607	111100	1726095710	9720	9730	9730	9720	1042
487	20240607	111000	1715958780	9730	9730	9730	9720	1668
488	20240607	110900	1699730650	9720	9730	9730	9720	467
489	20240607	110800	1695187820	9730	9720	9730	9720	170
490	20240607	110700	1693533970	9720	9730	9730	9720	1002
491	20240607	110600	1683785790	9720	9720	9730	9720	112
492	20240607	110500	1682697010	9720	9720	9730	9720	196
493	20240607	110400	1680791750	9730	9720	9730	9720	579
494	20240607	110300	1675159170	9720	9730	9730	9720	450
495	20240607	110200	1670784730	9720	9720	9740	9720	345
496	20240607	110100	1667429080	9720	9730	9740	9720	566
497	20240607	110000	1661921760	9720	9740	9740	9720	293
498	20240607	105900	1659071210	9730	9720	9740	9720	1526
499	20240607	105800	1644224060	9730	9730	9740	9720	980
500	20240607	105700	1634688930	9740	9740	9740	9730	1618
501	20240607	105600	1618943980	9730	9730	9730	9730	49
502	20240607	105500	1618467210	9730	9730	9740	9730	902
503	20240607	105400	1609688250	9730	9730	9740	9730	286
504	20240607	105300	1606904860	9730	9730	9740	9730	208
505	20240607	105200	1604880910	9730	9730	9740	9730	151
506	20240607	105100	1603411490	9730	9720	9730	9720	704
507	20240607	105000	1596562280	9720	9730	9730	9720	2423
508	20240607	104900	1572989080	9720	9720	9730	9720	1341
509	20240607	104800	1559942430	9720	9720	9730	9720	1144
510	20240607	104700	1548812730	9720	9720	9730	9720	448
511	20240607	104600	1544455150	9720	9730	9730	9720	3464
512	20240607	104500	1510754820	9730	9720	9730	9720	249
513	20240607	104400	1508332500	9720	9730	9740	9720	10684
514	20240607	104300	1404392200	9730	9730	9730	9730	3552
515	20240607	104200	1369831240	9730	9730	9740	9730	263
516	20240607	104100	1367270840	9730	9730	9740	9730	1316
517	20240607	104000	1354465160	9730	9740	9740	9730	644
518	20240607	103900	1348198560	9740	9740	9740	9730	1402
519	20240607	103800	1334555630	9730	9730	9740	9730	658
520	20240607	103700	1328151640	9730	9730	9740	9730	249
521	20240607	103600	1325727690	9740	9730	9740	9730	780
522	20240607	103500	1318137900	9730	9730	9740	9730	983
523	20240607	103400	1308570450	9730	9730	9740	9730	143
524	20240607	103300	1307178410	9730	9740	9740	9730	147
525	20240607	103200	1305747090	9730	9730	9740	9730	95
526	20240607	103100	1304822570	9730	9740	9740	9730	701
527	20240607	103000	1297996510	9740	9740	9740	9730	21
528	20240607	102900	1297792050	9730	9730	9740	9730	122
529	20240607	102800	1296604760	9730	9730	9740	9730	468
530	20240607	102700	1292047890	9730	9730	9740	9730	225
531	20240607	102600	1289857440	9740	9740	9740	9730	312
532	20240607	102500	1286819920	9740	9740	9740	9740	220
533	20240607	102400	1284677120	9740	9740	9740	9730	507
534	20240607	102300	1279742770	9740	9730	9740	9730	264
535	20240607	102200	1277171840	9730	9730	9740	9730	509
536	20240607	102100	1272218360	9730	9740	9740	9730	2591
537	20240607	102000	1246985190	9730	9740	9740	9730	40
538	20240607	101900	1246595970	9740	9730	9740	9730	300
539	20240607	101800	1243675330	9740	9740	9740	9730	119
540	20240607	101700	1242516940	9740	9730	9740	9730	667
541	20240607	101600	1236021670	9740	9730	9740	9730	690
542	20240607	101500	1229301750	9730	9740	9740	9730	270
543	20240607	101400	1226672090	9740	9740	9740	9730	103
544	20240607	101300	1225669760	9740	9740	9740	9740	108
545	20240607	101200	1224617840	9740	9720	9740	9720	6190
546	20240607	101100	1164387400	9720	9720	9730	9720	183
547	20240607	101000	1162606960	9720	9720	9730	9710	1529
548	20240607	100900	1147745520	9710	9720	9730	9710	3583
549	20240607	100800	1112916870	9720	9730	9730	9720	935
550	20240607	100700	1103828260	9720	9730	9730	9720	3779
551	20240607	100600	1067093810	9720	9730	9730	9720	351
552	20240607	100500	1063679430	9720	9730	9730	9720	8861
553	20240607	100400	977546460	9720	9720	9730	9720	190
554	20240607	100300	975699080	9730	9720	9730	9720	1135
555	20240607	100200	964665310	9720	9720	9730	9720	1723
556	20240607	100100	947903190	9720	9730	9730	9720	136
557	20240607	100000	946581110	9720	9730	9730	9720	4285
558	20240607	095900	904918340	9730	9730	9730	9720	1067
559	20240607	095800	894539020	9730	9730	9730	9720	63
560	20240607	095700	893926060	9730	9730	9730	9720	420
561	20240607	095600	889840070	9730	9720	9730	9720	10
562	20240607	095500	889742830	9720	9720	9730	9720	1039
563	20240607	095400	879641960	9730	9730	9730	9720	69
564	20240607	095300	878970900	9720	9730	9730	9720	182
565	20240607	095200	877200320	9730	9730	9730	9720	270
566	20240607	095100	874575240	9730	9740	9740	9720	14916
567	20240607	095000	729441780	9740	9730	9740	9730	45
568	20240607	094900	729003600	9740	9730	9740	9730	42
569	20240607	094800	728594530	9730	9730	9730	9730	91
570	20240607	094700	727709100	9730	9740	9740	9730	669
571	20240607	094600	721194020	9740	9730	9740	9730	65
572	20240607	094500	720561450	9740	9740	9740	9730	258
573	20240607	094400	718048830	9740	9730	9740	9730	262
574	20240607	094300	715498640	9730	9740	9740	9730	427
575	20240607	094200	711340440	9730	9740	9750	9730	1073
576	20240607	094100	700890320	9740	9740	9740	9730	349
577	20240607	094000	697491490	9740	9750	9750	9730	1706
578	20240607	093900	680876990	9740	9750	9750	9730	2030
579	20240607	093800	661100630	9750	9740	9750	9730	1282
580	20240607	093700	648614510	9740	9740	9740	9730	347
581	20240607	093600	645235160	9740	9740	9740	9730	590
582	20240607	093500	639489450	9730	9740	9740	9730	207
583	20240607	093400	637473650	9740	9740	9740	9730	359
584	20240607	093300	633977460	9730	9750	9750	9730	2069
585	20240607	093200	613826300	9740	9740	9750	9730	946
586	20240607	093100	604612180	9730	9740	9740	9730	1300
587	20240607	093000	591952510	9730	9740	9740	9730	127
588	20240607	092900	590715750	9730	9740	9740	9730	714
589	20240607	092800	583765380	9730	9730	9740	9730	132
590	20240607	092700	582479930	9730	9740	9740	9730	84
591	20240607	092600	581662260	9730	9740	9750	9730	1217
592	20240607	092500	569808460	9740	9740	9740	9730	2124
593	20240607	092400	549122880	9730	9730	9740	9730	2038
594	20240607	092300	529275850	9740	9730	9740	9730	141
595	20240607	092200	527902720	9730	9730	9730	9720	1551
596	20240607	092100	512812190	9730	9740	9740	9730	2680
597	20240607	092000	486734420	9730	9730	9740	9730	8811
598	20240607	091900	401001660	9740	9740	9740	9730	704
599	20240607	091800	394146040	9730	9740	9740	9730	939
600	20240607	091700	385002240	9740	9740	9740	9730	183
601	20240607	091600	383220150	9740	9730	9740	9730	66
602	20240607	091500	382577400	9740	9740	9740	9730	1370
603	20240607	091400	369235790	9730	9740	9740	9730	6809
604	20240607	091300	302974160	9740	9740	9740	9730	2039
605	20240607	091200	283117530	9730	9740	9740	9730	612
606	20240607	091100	277157420	9740	9740	9740	9730	57
607	20240607	091000	276602530	9740	9740	9740	9730	3097
608	20240607	090900	246441350	9730	9750	9750	9730	4052
609	20240607	090800	206973640	9750	9750	9750	9740	157
610	20240607	090700	205442940	9740	9730	9740	9730	1851
611	20240607	090600	187414220	9730	9750	9750	9730	1921
612	20240607	090500	168705900	9750	9740	9750	9740	551
613	20240607	090400	163338490	9730	9750	9750	9730	471
614	20240607	090300	158747140	9730	9730	9740	9720	1422
615	20240607	090200	144905540	9730	9740	9740	9720	650
616	20240607	090100	138577060	9740	9730	9750	9730	3239
617	20240607	090000	107028250	9730	9720	9740	9720	11011