KissMeData/042500/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192600	1274120970	5880	5880	5880	5880	10478
3	20240607	192500	1274120970	5880	5880	5880	5880	0
4	20240607	192400	1274120970	5880	5880	5880	5880	0
5	20240607	192300	1274120970	5880	5880	5880	5880	0
6	20240607	192200	1274120970	5880	5880	5880	5880	0
7	20240607	192100	1274120970	5880	5880	5880	5880	0
8	20240607	192000	1274120970	5880	5880	5880	5880	0
9	20240607	191900	1274120970	5880	5880	5880	5880	0
10	20240607	191800	1274120970	5880	5880	5880	5880	0
11	20240607	191700	1274120970	5880	5880	5880	5880	0
12	20240607	191600	1274120970	5880	5880	5880	5880	0
13	20240607	191500	1274120970	5880	5880	5880	5880	0
14	20240607	191400	1274120970	5880	5880	5880	5880	0
15	20240607	191300	1274120970	5880	5880	5880	5880	0
16	20240607	191200	1274120970	5880	5880	5880	5880	0
17	20240607	191100	1274120970	5880	5880	5880	5880	0
18	20240607	191000	1274120970	5880	5880	5880	5880	0
19	20240607	190900	1274120970	5880	5880	5880	5880	0
20	20240607	190800	1274120970	5880	5880	5880	5880	0
21	20240607	190700	1274120970	5880	5880	5880	5880	0
22	20240607	190600	1274120970	5880	5880	5880	5880	0
23	20240607	190500	1274120970	5880	5880	5880	5880	0
24	20240607	190400	1274120970	5880	5880	5880	5880	0
25	20240607	190300	1274120970	5880	5880	5880	5880	0
26	20240607	190200	1274120970	5880	5880	5880	5880	0
27	20240607	190100	1274120970	5880	5880	5880	5880	0
28	20240607	190000	1274120970	5880	5880	5880	5880	0
29	20240607	185900	1274120970	5880	5880	5880	5880	0
30	20240607	185800	1274120970	5880	5880	5880	5880	0
31	20240607	185700	1274120970	5880	5880	5880	5880	0
32	20240607	185600	1274120970	5880	5880	5880	5880	10478
33	20240607	185500	1274120970	5880	5880	5880	5880	0
34	20240607	185400	1274120970	5880	5880	5880	5880	0
35	20240607	185300	1274120970	5880	5880	5880	5880	0
36	20240607	185200	1274120970	5880	5880	5880	5880	0
37	20240607	185100	1274120970	5880	5880	5880	5880	0
38	20240607	185000	1274120970	5880	5880	5880	5880	0
39	20240607	184900	1274120970	5880	5880	5880	5880	0
40	20240607	184800	1274120970	5880	5880	5880	5880	0
41	20240607	184700	1274120970	5880	5880	5880	5880	0
42	20240607	184600	1274120970	5880	5880	5880	5880	0
43	20240607	184500	1274120970	5880	5880	5880	5880	0
44	20240607	184400	1274120970	5880	5880	5880	5880	0
45	20240607	184300	1274120970	5880	5880	5880	5880	0
46	20240607	184200	1274120970	5880	5880	5880	5880	0
47	20240607	184100	1274120970	5880	5880	5880	5880	0
48	20240607	184000	1274120970	5880	5880	5880	5880	0
49	20240607	183900	1274120970	5880	5880	5880	5880	0
50	20240607	183800	1274120970	5880	5880	5880	5880	0
51	20240607	183700	1274120970	5880	5880	5880	5880	0
52	20240607	183600	1274120970	5880	5880	5880	5880	0
53	20240607	183500	1274120970	5880	5880	5880	5880	0
54	20240607	183400	1274120970	5880	5880	5880	5880	0
55	20240607	183300	1274120970	5880	5880	5880	5880	0
56	20240607	183200	1274120970	5880	5880	5880	5880	0
57	20240607	183100	1274120970	5880	5880	5880	5880	0
58	20240607	183000	1274120970	5880	5880	5880	5880	0
59	20240607	182900	1274120970	5880	5880	5880	5880	0
60	20240607	182800	1274120970	5880	5880	5880	5880	0
61	20240607	182700	1274120970	5880	5880	5880	5880	0
62	20240607	182600	1274120970	5880	5880	5880	5880	10478
63	20240607	182500	1274120970	5880	5880	5880	5880	0
64	20240607	182400	1274120970	5880	5880	5880	5880	0
65	20240607	182300	1274120970	5880	5880	5880	5880	0
66	20240607	182200	1274120970	5880	5880	5880	5880	0
67	20240607	182100	1274120970	5880	5880	5880	5880	0
68	20240607	182000	1274120970	5880	5880	5880	5880	0
69	20240607	181900	1274120970	5880	5880	5880	5880	0
70	20240607	181800	1274120970	5880	5880	5880	5880	0
71	20240607	181700	1274120970	5880	5880	5880	5880	0
72	20240607	181600	1274120970	5880	5880	5880	5880	0
73	20240607	181500	1274120970	5880	5880	5880	5880	0
74	20240607	181400	1274120970	5880	5880	5880	5880	0
75	20240607	181300	1274120970	5880	5880	5880	5880	0
76	20240607	181200	1274120970	5880	5880	5880	5880	0
77	20240607	181100	1274120970	5880	5880	5880	5880	0
78	20240607	181000	1274120970	5880	5880	5880	5880	0
79	20240607	180900	1274120970	5880	5880	5880	5880	0
80	20240607	180800	1274120970	5880	5880	5880	5880	0
81	20240607	180700	1274120970	5880	5880	5880	5880	0
82	20240607	180600	1274120970	5880	5880	5880	5880	0
83	20240607	180500	1274120970	5880	5880	5880	5880	0
84	20240607	180400	1274120970	5880	5880	5880	5880	0
85	20240607	180300	1274120970	5880	5880	5880	5880	0
86	20240607	180200	1274120970	5880	5880	5880	5880	0
87	20240607	180100	1274120970	5880	5880	5880	5880	0
88	20240607	180000	1274120970	5880	5880	5880	5880	0
89	20240607	175900	1274120970	5880	5880	5880	5880	0
90	20240607	175800	1274120970	5880	5880	5880	5880	0
91	20240607	175700	1274120970	5880	5880	5880	5880	0
92	20240607	175600	1274120970	5880	5880	5880	5880	10478
93	20240607	175500	1274120970	5880	5880	5880	5880	0
94	20240607	175400	1274120970	5880	5880	5880	5880	0
95	20240607	175300	1274120970	5880	5880	5880	5880	0
96	20240607	175200	1274120970	5880	5880	5880	5880	0
97	20240607	175100	1274120970	5880	5880	5880	5880	0
98	20240607	175000	1274120970	5880	5880	5880	5880	0
99	20240607	174900	1274120970	5880	5880	5880	5880	0
100	20240607	174800	1274120970	5880	5880	5880	5880	0
101	20240607	174700	1274120970	5880	5880	5880	5880	0
102	20240607	174600	1274120970	5880	5880	5880	5880	0
103	20240607	174500	1274120970	5880	5880	5880	5880	0
104	20240607	174400	1274120970	5880	5880	5880	5880	0
105	20240607	174300	1274120970	5880	5880	5880	5880	0
106	20240607	174200	1274120970	5880	5880	5880	5880	0
107	20240607	174100	1274120970	5880	5880	5880	5880	0
108	20240607	174000	1274120970	5880	5880	5880	5880	0
109	20240607	173900	1274120970	5880	5880	5880	5880	0
110	20240607	173800	1274120970	5880	5880	5880	5880	0
111	20240607	173700	1274120970	5880	5880	5880	5880	0
112	20240607	173600	1274120970	5880	5880	5880	5880	0
113	20240607	173500	1274120970	5880	5880	5880	5880	0
114	20240607	173400	1274120970	5880	5880	5880	5880	0
115	20240607	173300	1274120970	5880	5880	5880	5880	0
116	20240607	173200	1274120970	5880	5880	5880	5880	0
117	20240607	173100	1274120970	5880	5880	5880	5880	0
118	20240607	173000	1274120970	5880	5880	5880	5880	0
119	20240607	172900	1274120970	5880	5880	5880	5880	0
120	20240607	172800	1274120970	5880	5880	5880	5880	0
121	20240607	172700	1274120970	5880	5880	5880	5880	0
122	20240607	172600	1274120970	5880	5880	5880	5880	10478
123	20240607	172500	1274120970	5880	5880	5880	5880	0
124	20240607	172400	1274120970	5880	5880	5880	5880	0
125	20240607	172300	1274120970	5880	5880	5880	5880	0
126	20240607	172200	1274120970	5880	5880	5880	5880	0
127	20240607	172100	1274120970	5880	5880	5880	5880	0
128	20240607	172000	1274120970	5880	5880	5880	5880	0
129	20240607	171900	1274120970	5880	5880	5880	5880	0
130	20240607	171800	1274120970	5880	5880	5880	5880	0
131	20240607	171700	1274120970	5880	5880	5880	5880	0
132	20240607	171600	1274120970	5880	5880	5880	5880	0
133	20240607	171500	1274120970	5880	5880	5880	5880	0
134	20240607	171400	1274120970	5880	5880	5880	5880	0
135	20240607	171300	1274120970	5880	5880	5880	5880	0
136	20240607	171200	1274120970	5880	5880	5880	5880	0
137	20240607	171100	1274120970	5880	5880	5880	5880	0
138	20240607	171000	1274120970	5880	5880	5880	5880	0
139	20240607	170900	1274120970	5880	5880	5880	5880	0
140	20240607	170800	1274120970	5880	5880	5880	5880	0
141	20240607	170700	1274120970	5880	5880	5880	5880	0
142	20240607	170600	1274120970	5880	5880	5880	5880	0
143	20240607	170500	1274120970	5880	5880	5880	5880	0
144	20240607	170400	1274120970	5880	5880	5880	5880	0
145	20240607	170300	1274120970	5880	5880	5880	5880	0
146	20240607	170200	1274120970	5880	5880	5880	5880	0
147	20240607	170100	1274120970	5880	5880	5880	5880	0
148	20240607	170000	1274120970	5880	5880	5880	5880	0
149	20240607	165900	1274120970	5880	5880	5880	5880	0
150	20240607	165800	1274120970	5880	5880	5880	5880	0
151	20240607	165700	1274120970	5880	5880	5880	5880	0
152	20240607	165600	1274120970	5880	5880	5880	5880	10478
153	20240607	165500	1274120970	5880	5880	5880	5880	0
154	20240607	165400	1274120970	5880	5880	5880	5880	0
155	20240607	165300	1274120970	5880	5880	5880	5880	0
156	20240607	165200	1274120970	5880	5880	5880	5880	0
157	20240607	165100	1274120970	5880	5880	5880	5880	0
158	20240607	165000	1274120970	5880	5880	5880	5880	0
159	20240607	164900	1274120970	5880	5880	5880	5880	0
160	20240607	164800	1274120970	5880	5880	5880	5880	0
161	20240607	164700	1274120970	5880	5880	5880	5880	0
162	20240607	164600	1274120970	5880	5880	5880	5880	0
163	20240607	164500	1274120970	5880	5880	5880	5880	0
164	20240607	164400	1274120970	5880	5880	5880	5880	0
165	20240607	164300	1274120970	5880	5880	5880	5880	0
166	20240607	164200	1274120970	5880	5880	5880	5880	0
167	20240607	164100	1274120970	5880	5880	5880	5880	0
168	20240607	164000	1274120970	5880	5880	5880	5880	0
169	20240607	163900	1274120970	5880	5880	5880	5880	0
170	20240607	163800	1274120970	5880	5880	5880	5880	0
171	20240607	163700	1274120970	5880	5880	5880	5880	0
172	20240607	163600	1274120970	5880	5880	5880	5880	0
173	20240607	163500	1274120970	5880	5880	5880	5880	0
174	20240607	163400	1274120970	5880	5880	5880	5880	0
175	20240607	163300	1274120970	5880	5880	5880	5880	0
176	20240607	163200	1274120970	5880	5880	5880	5880	0
177	20240607	163100	1274120970	5880	5880	5880	5880	0
178	20240607	163000	1274120970	5880	5880	5880	5880	0
179	20240607	162900	1274120970	5880	5880	5880	5880	0
180	20240607	162800	1274120970	5880	5880	5880	5880	0
181	20240607	162700	1274120970	5880	5880	5880	5880	0
182	20240607	162600	1274120970	5880	5880	5880	5880	10478
183	20240607	162500	1274120970	5880	5880	5880	5880	0
184	20240607	162400	1274120970	5880	5880	5880	5880	0
185	20240607	162300	1274120970	5880	5880	5880	5880	0
186	20240607	162200	1274120970	5880	5880	5880	5880	0
187	20240607	162100	1274120970	5880	5880	5880	5880	0
188	20240607	162000	1274120970	5880	5880	5880	5880	0
189	20240607	161900	1274120970	5880	5880	5880	5880	0
190	20240607	161800	1274120970	5880	5880	5880	5880	0
191	20240607	161700	1274120970	5880	5880	5880	5880	0
192	20240607	161600	1274120970	5880	5880	5880	5880	0
193	20240607	161500	1274120970	5880	5880	5880	5880	0
194	20240607	161400	1274120970	5880	5880	5880	5880	0
195	20240607	161300	1274120970	5880	5880	5880	5880	0
196	20240607	161200	1274120970	5880	5880	5880	5880	0
197	20240607	161100	1274120970	5880	5880	5880	5880	0
198	20240607	161000	1274120970	5880	5880	5880	5880	0
199	20240607	160900	1274120970	5880	5880	5880	5880	0
200	20240607	160800	1274120970	5880	5880	5880	5880	0
201	20240607	160700	1274120970	5880	5880	5880	5880	0
202	20240607	160600	1274120970	5880	5880	5880	5880	0
203	20240607	160500	1274120970	5880	5880	5880	5880	0
204	20240607	160400	1274120970	5880	5880	5880	5880	0
205	20240607	160300	1274120970	5880	5880	5880	5880	0
206	20240607	160200	1274120970	5880	5880	5880	5880	0
207	20240607	160100	1274120970	5880	5880	5880	5880	0
208	20240607	160000	1274120970	5880	5880	5880	5880	0
209	20240607	155900	1274120970	5880	5880	5880	5880	0
210	20240607	155800	1274120970	5880	5880	5880	5880	0
211	20240607	155700	1274120970	5880	5880	5880	5880	0
212	20240607	155600	1274120970	5880	5880	5880	5880	10478
213	20240607	155500	1274120970	5880	5880	5880	5880	0
214	20240607	155400	1274120970	5880	5880	5880	5880	0
215	20240607	155300	1274120970	5880	5880	5880	5880	0
216	20240607	155200	1274120970	5880	5880	5880	5880	0
217	20240607	155100	1274120970	5880	5880	5880	5880	0
218	20240607	155000	1274120970	5880	5880	5880	5880	0
219	20240607	154900	1274120970	5880	5880	5880	5880	0
220	20240607	154800	1274120970	5880	5880	5880	5880	0
221	20240607	154700	1274120970	5880	5880	5880	5880	0
222	20240607	154600	1274120970	5880	5880	5880	5880	0
223	20240607	154500	1274120970	5880	5880	5880	5880	0
224	20240607	154400	1274120970	5880	5880	5880	5880	0
225	20240607	154300	1274120970	5880	5880	5880	5880	0
226	20240607	154200	1274120970	5880	5880	5880	5880	0
227	20240607	154100	1274120970	5880	5880	5880	5880	0
228	20240607	154000	1274120970	5880	5880	5880	5880	0
229	20240607	153900	1274120970	5880	5880	5880	5880	0
230	20240607	153800	1274120970	5880	5880	5880	5880	0
231	20240607	153700	1274120970	5880	5880	5880	5880	0
232	20240607	153600	1274120970	5880	5880	5880	5880	0
233	20240607	153500	1274120970	5880	5880	5880	5880	0
234	20240607	153400	1274120970	5880	5880	5880	5880	0
235	20240607	153300	1274120970	5880	5880	5880	5880	0
236	20240607	153200	1274120970	5880	5880	5880	5880	0
237	20240607	153100	1274120970	5880	5880	5880	5880	0
238	20240607	153000	1274120970	5880	5880	5880	5880	10478
239	20240607	152900	1212510330	5860	5860	5860	5860	0
240	20240607	152800	1212510330	5860	5860	5860	5860	0
241	20240607	152700	1212510330	5860	5860	5860	5860	0
242	20240607	152600	1212510330	5860	5860	5860	5860	0
243	20240607	152500	1212510330	5860	5860	5860	5860	0
244	20240607	152400	1212510330	5860	5860	5860	5860	0
245	20240607	152300	1212510330	5860	5860	5860	5860	0
246	20240607	152200	1212510330	5860	5860	5860	5860	0
247	20240607	152100	1212510330	5860	5860	5860	5860	0
248	20240607	152000	1212510330	5860	5860	5860	5860	0
249	20240607	151900	1212510330	5860	5860	5860	5860	21
250	20240607	151800	1212387270	5860	5860	5860	5860	69
251	20240607	151700	1211982930	5850	5850	5850	5850	245
252	20240607	151600	1210549680	5860	5870	5870	5840	596
253	20240607	151500	1207067370	5870	5870	5870	5870	12
254	20240607	151400	1206996930	5870	5850	5870	5850	2150
255	20240607	151300	1194398020	5860	5850	5860	5850	261
256	20240607	151200	1192870560	5870	5850	5870	5850	3057
257	20240607	151100	1174956890	5860	5850	5860	5840	9003
258	20240607	151000	1122289350	5850	5860	5860	5850	1032
259	20240607	150900	1116252040	5860	5850	5860	5850	2938
260	20240607	150800	1099063890	5850	5840	5850	5840	24
261	20240607	150700	1098923710	5840	5840	5840	5840	40
262	20240607	150600	1098690110	5850	5850	5850	5850	30
263	20240607	150500	1098514610	5850	5830	5850	5830	21
264	20240607	150400	1098391960	5830	5840	5850	5830	195
265	20240607	150300	1097253900	5850	5850	5850	5850	0
266	20240607	150200	1097253900	5850	5850	5850	5850	0
267	20240607	150100	1097253900	5850	5850	5850	5850	0
268	20240607	150000	1097253900	5850	5840	5850	5840	2
269	20240607	145900	1097242210	5850	5830	5850	5830	820
270	20240607	145800	1092461330	5850	5850	5850	5850	1
271	20240607	145700	1092455480	5850	5850	5850	5850	2
272	20240607	145600	1092443780	5850	5850	5850	5850	18
273	20240607	145500	1092338480	5850	5850	5850	5850	0
274	20240607	145400	1092338480	5850	5850	5850	5850	0
275	20240607	145300	1092338480	5850	5850	5850	5850	0
276	20240607	145200	1092338480	5850	5850	5850	5850	1
277	20240607	145100	1092332630	5840	5840	5840	5830	2785
278	20240607	145000	1076073360	5840	5840	5840	5840	1
279	20240607	144900	1076067520	5840	5840	5840	5840	0
280	20240607	144800	1076067520	5840	5840	5840	5840	517
281	20240607	144700	1073048240	5840	5840	5840	5840	0
282	20240607	144600	1073048240	5840	5840	5840	5840	2
283	20240607	144500	1073036560	5820	5840	5840	5820	65
284	20240607	144400	1072657760	5840	5820	5840	5820	2368
285	20240607	144300	1058875980	5830	5830	5830	5830	2
286	20240607	144200	1058864320	5830	5830	5830	5830	6
287	20240607	144100	1058829340	5840	5830	5840	5820	683
288	20240607	144000	1054854240	5830	5830	5830	5830	818
289	20240607	143900	1050085300	5840	5840	5840	5840	250
290	20240607	143800	1048625300	5840	5830	5840	5830	327
291	20240607	143700	1046718880	5830	5830	5830	5830	0
292	20240607	143600	1046718880	5830	5830	5830	5830	0
293	20240607	143500	1046718880	5830	5830	5830	5830	74
294	20240607	143400	1046287460	5830	5830	5830	5830	13
295	20240607	143300	1046211670	5840	5840	5840	5840	2
296	20240607	143200	1046199990	5840	5840	5840	5840	1
297	20240607	143100	1046194150	5840	5840	5840	5840	2
298	20240607	143000	1046182470	5830	5830	5830	5830	0
299	20240607	142900	1046182470	5830	5840	5840	5830	175
300	20240607	142800	1045161220	5840	5820	5840	5820	110
301	20240607	142700	1044520830	5840	5840	5840	5840	5
302	20240607	142600	1044491630	5840	5840	5840	5840	0
303	20240607	142500	1044491630	5840	5840	5840	5840	1
304	20240607	142400	1044485790	5840	5830	5840	5830	52
305	20240607	142300	1044182610	5830	5830	5830	5830	20
306	20240607	142200	1044066010	5830	5830	5830	5830	74
307	20240607	142100	1043634590	5830	5830	5840	5830	251
308	20240607	142000	1042169560	5840	5840	5840	5840	1
309	20240607	141900	1042163720	5830	5830	5830	5830	0
310	20240607	141800	1042163720	5830	5830	5830	5830	23
311	20240607	141700	1042029630	5830	5830	5830	5830	15
312	20240607	141600	1041942180	5830	5830	5830	5830	25
313	20240607	141500	1041796430	5830	5830	5830	5830	172
314	20240607	141400	1040793670	5830	5840	5840	5830	1829
315	20240607	141300	1030130590	5830	5830	5830	5830	500
316	20240607	141200	1027215590	5840	5840	5850	5840	1551
317	20240607	141100	1018157740	5830	5830	5830	5830	95
318	20240607	141000	1017603890	5840	5840	5840	5840	5
319	20240607	140900	1017574690	5850	5850	5850	5850	1
320	20240607	140800	1017568840	5850	5850	5850	5840	5
321	20240607	140700	1017539600	5830	5840	5840	5830	3532
322	20240607	140600	996912770	5850	5850	5850	5840	109
323	20240607	140500	996276120	5850	5850	5850	5840	102
324	20240607	140400	995680420	5830	5830	5850	5830	253
325	20240607	140300	994205390	5850	5840	5850	5840	911
326	20240607	140200	988885140	5840	5840	5840	5840	197
327	20240607	140100	987734660	5840	5840	5840	5840	0
328	20240607	140000	987734660	5840	5820	5840	5820	14
329	20240607	135900	987653160	5840	5840	5840	5840	0
330	20240607	135800	987653160	5840	5840	5840	5840	150
331	20240607	135700	986777160	5840	5840	5840	5840	20
332	20240607	135600	986660360	5840	5840	5840	5840	1
333	20240607	135500	986654520	5820	5840	5840	5820	901
334	20240607	135400	981407420	5850	5850	5850	5850	0
335	20240607	135300	981407420	5850	5850	5850	5850	2
336	20240607	135200	981395720	5850	5840	5850	5830	1336
337	20240607	135100	973606810	5850	5840	5850	5840	203
338	20240607	135000	972421280	5840	5840	5840	5840	266
339	20240607	134900	970867840	5830	5830	5830	5830	0
340	20240607	134800	970867840	5830	5830	5830	5830	0
341	20240607	134700	970867840	5830	5830	5830	5830	50
342	20240607	134600	970576340	5840	5840	5840	5840	256
343	20240607	134500	969081300	5830	5830	5830	5830	0
344	20240607	134400	969081300	5830	5830	5830	5830	0
345	20240607	134300	969081300	5830	5830	5830	5830	13
346	20240607	134200	969005510	5830	5830	5830	5830	0
347	20240607	134100	969005510	5830	5830	5830	5830	0
348	20240607	134000	969005510	5830	5830	5830	5830	0
349	20240607	133900	969005510	5830	5820	5830	5820	412
350	20240607	133800	966604550	5830	5830	5830	5830	200
351	20240607	133700	965438550	5840	5840	5840	5840	105
352	20240607	133600	964825350	5840	5840	5840	5840	105
353	20240607	133500	964212150	5850	5840	5850	5840	2
354	20240607	133400	964200460	5850	5850	5850	5850	0
355	20240607	133300	964200460	5850	5850	5850	5850	26
356	20240607	133200	964048360	5850	5850	5850	5850	300
357	20240607	133100	962293360	5850	5850	5850	5850	1
358	20240607	133000	962287510	5840	5840	5840	5840	3280
359	20240607	132900	943132310	5840	5840	5840	5840	180
360	20240607	132800	942081110	5840	5840	5840	5840	0
361	20240607	132700	942081110	5840	5840	5840	5840	101
362	20240607	132600	941491270	5840	5820	5840	5820	119
363	20240607	132500	940796570	5840	5840	5840	5840	0
364	20240607	132400	940796570	5840	5810	5840	5810	977
365	20240607	132300	935110490	5810	5810	5810	5810	505
366	20240607	132200	932176440	5810	5820	5820	5810	11
367	20240607	132100	932112520	5820	5820	5820	5820	150
368	20240607	132000	931239520	5820	5820	5820	5820	0
369	20240607	131900	931239520	5820	5820	5820	5820	0
370	20240607	131800	931239520	5820	5800	5820	5800	316
371	20240607	131700	929406680	5820	5820	5820	5820	6
372	20240607	131600	929371760	5820	5800	5820	5800	173
373	20240607	131500	928368340	5820	5800	5820	5800	251
374	20240607	131400	926912520	5800	5810	5810	5800	5361
375	20240607	131300	895791690	5820	5820	5820	5820	279
376	20240607	131200	894167910	5820	5830	5830	5820	1009
377	20240607	131100	888288030	5840	5840	5840	5840	0
378	20240607	131000	888288030	5840	5840	5840	5840	0
379	20240607	130900	888288030	5840	5820	5840	5820	14
380	20240607	130800	888206530	5820	5820	5820	5820	1
381	20240607	130700	888200710	5840	5840	5840	5840	0
382	20240607	130600	888200710	5840	5840	5840	5840	0
383	20240607	130500	888200710	5840	5840	5840	5840	0
384	20240607	130400	888200710	5840	5840	5840	5840	0
385	20240607	130300	888200710	5840	5840	5840	5840	0
386	20240607	130200	888200710	5840	5840	5840	5840	9
387	20240607	130100	888148150	5840	5820	5840	5820	13
388	20240607	130000	888072410	5820	5820	5820	5820	10
389	20240607	125900	888014210	5830	5830	5830	5830	38
390	20240607	125800	887792670	5830	5830	5830	5830	0
391	20240607	125700	887792670	5830	5830	5830	5830	686
392	20240607	125600	883793290	5840	5840	5840	5840	1
393	20240607	125500	883787450	5840	5840	5840	5840	0
394	20240607	125400	883787450	5840	5840	5840	5840	0
395	20240607	125300	883787450	5840	5840	5840	5840	1
396	20240607	125200	883781610	5840	5850	5850	5840	1296
397	20240607	125100	876212120	5850	5850	5850	5850	11
398	20240607	125000	876147770	5850	5840	5850	5840	269
399	20240607	124900	874576720	5830	5810	5830	5810	9594
400	20240607	124800	818807000	5800	5810	5810	5800	1020
401	20240607	124700	812890900	5810	5810	5810	5810	21
402	20240607	124600	812768890	5800	5800	5800	5800	2140
403	20240607	124500	800356890	5810	5810	5810	5810	30
404	20240607	124400	800182590	5810	5810	5810	5810	160
405	20240607	124300	799252990	5810	5810	5810	5810	93
406	20240607	124200	798712660	5810	5810	5810	5810	518
407	20240607	124100	795703080	5810	5810	5810	5810	0
408	20240607	124000	795703080	5810	5810	5810	5810	66
409	20240607	123900	795319620	5810	5810	5810	5810	31
410	20240607	123800	795139510	5810	5810	5810	5810	896
411	20240607	123700	789933750	5800	5810	5810	5800	29
412	20240607	123600	789765450	5810	5810	5810	5810	1
413	20240607	123500	789759640	5800	5810	5810	5800	15
414	20240607	123400	789672620	5800	5800	5800	5800	5
415	20240607	123300	789643620	5800	5800	5800	5800	32
416	20240607	123200	789458020	5800	5800	5800	5800	0
417	20240607	123100	789458020	5800	5800	5800	5800	89
418	20240607	123000	788941820	5810	5810	5810	5810	100
419	20240607	122900	788360820	5810	5810	5810	5810	0
420	20240607	122800	788360820	5810	5810	5810	5810	0
421	20240607	122700	788360820	5810	5810	5810	5810	0
422	20240607	122600	788360820	5810	5810	5810	5810	0
423	20240607	122500	788360820	5810	5810	5810	5810	0
424	20240607	122400	788360820	5810	5810	5810	5810	16
425	20240607	122300	788267860	5810	5810	5810	5810	6
426	20240607	122200	788233000	5810	5810	5810	5810	0
427	20240607	122100	788233000	5810	5810	5810	5810	0
428	20240607	122000	788233000	5810	5810	5810	5810	0
429	20240607	121900	788233000	5810	5810	5810	5810	0
430	20240607	121800	788233000	5810	5810	5810	5800	15
431	20240607	121700	788145980	5800	5800	5800	5800	8
432	20240607	121600	788099580	5800	5800	5800	5800	300
433	20240607	121500	786359580	5810	5810	5810	5810	0
434	20240607	121400	786359580	5810	5810	5810	5810	0
435	20240607	121300	786359580	5810	5810	5810	5810	30
436	20240607	121200	786185280	5810	5800	5810	5800	8
437	20240607	121100	786138870	5800	5800	5800	5800	20
438	20240607	121000	786022870	5800	5800	5800	5800	72
439	20240607	120900	785605270	5800	5800	5800	5800	1
440	20240607	120800	785599470	5800	5800	5800	5800	0
441	20240607	120700	785599470	5800	5800	5800	5800	299
442	20240607	120600	783865270	5800	5800	5800	5800	0
443	20240607	120500	783865270	5800	5800	5800	5800	107
444	20240607	120400	783244670	5800	5800	5800	5800	506
445	20240607	120300	780309870	5800	5800	5800	5800	0
446	20240607	120200	780309870	5800	5800	5800	5800	22
447	20240607	120100	780182270	5790	5790	5790	5790	13
448	20240607	120000	780107000	5800	5800	5800	5800	218
449	20240607	115900	778842600	5800	5800	5800	5800	13
450	20240607	115800	778767200	5810	5810	5810	5810	3
451	20240607	115700	778749770	5800	5800	5800	5800	0
452	20240607	115600	778749770	5800	5800	5800	5800	10
453	20240607	115500	778691770	5810	5810	5810	5810	100
454	20240607	115400	778110770	5810	5810	5810	5810	100
455	20240607	115300	777529770	5790	5810	5810	5790	3
456	20240607	115200	777512380	5800	5800	5800	5800	4204
457	20240607	115100	753129180	5800	5800	5800	5800	0
458	20240607	115000	753129180	5800	5800	5800	5800	1
459	20240607	114900	753123380	5790	5790	5790	5790	0
460	20240607	114800	753123380	5790	5790	5790	5790	100
461	20240607	114700	752544380	5790	5790	5790	5790	0
462	20240607	114600	752544380	5790	5790	5790	5790	0
463	20240607	114500	752544380	5790	5790	5790	5790	0
464	20240607	114400	752544380	5790	5770	5790	5770	1365
465	20240607	114300	744649100	5770	5770	5770	5770	0
466	20240607	114200	744649100	5770	5770	5770	5770	21
467	20240607	114100	744527930	5780	5780	5780	5780	0
468	20240607	114000	744527930	5780	5780	5780	5780	101
469	20240607	113900	743944150	5780	5780	5780	5780	260
470	20240607	113800	742441350	5780	5780	5780	5780	0
471	20240607	113700	742441350	5780	5780	5780	5780	200
472	20240607	113600	741285350	5780	5780	5780	5770	37
473	20240607	113500	741071740	5780	5780	5780	5780	19
474	20240607	113400	740961920	5770	5770	5770	5770	87
475	20240607	113300	740459930	5770	5770	5770	5770	10
476	20240607	113200	740402230	5760	5760	5760	5760	526
477	20240607	113100	737372470	5760	5770	5770	5760	481
478	20240607	113000	734599900	5790	5790	5790	5770	3544
479	20240607	112900	714133700	5800	5800	5800	5800	0
480	20240607	112800	714133700	5800	5790	5800	5790	302
481	20240607	112700	712385100	5790	5800	5800	5790	14
482	20240607	112600	712304030	5790	5790	5800	5790	1082
483	20240607	112500	706039240	5790	5790	5790	5790	1
484	20240607	112400	706033450	5780	5790	5790	5780	4000
485	20240607	112300	682890670	5800	5800	5800	5800	0
486	20240607	112200	682890670	5800	5800	5800	5800	86
487	20240607	112100	682391870	5790	5810	5810	5790	2
488	20240607	112000	682380270	5800	5800	5800	5800	500
489	20240607	111900	679480270	5800	5800	5800	5800	422
490	20240607	111800	677032670	5810	5810	5810	5810	22
491	20240607	111700	676904850	5810	5810	5810	5810	0
492	20240607	111600	676904850	5810	5810	5810	5800	3
493	20240607	111500	676887430	5810	5810	5830	5810	5202
494	20240607	111400	646663790	5830	5820	5830	5820	860
495	20240607	111300	641657220	5820	5820	5820	5820	0
496	20240607	111200	641657220	5820	5820	5830	5820	1296
497	20240607	111100	634114490	5830	5830	5830	5820	8
498	20240607	111000	634067900	5820	5820	5830	5820	28
499	20240607	110900	633904930	5830	5800	5830	5790	3652
500	20240607	110800	612717420	5800	5800	5800	5800	0
501	20240607	110700	612717420	5800	5810	5810	5800	878
502	20240607	110600	607625010	5800	5800	5800	5800	389
503	20240607	110500	605368810	5800	5800	5800	5800	1365
504	20240607	110400	597451810	5810	5820	5820	5810	3644
505	20240607	110300	576277330	5830	5830	5830	5830	0
506	20240607	110200	576277330	5830	5830	5830	5830	0
507	20240607	110100	576277330	5830	5830	5830	5830	90
508	20240607	110000	575752630	5830	5810	5830	5810	149
509	20240607	105900	574886920	5810	5810	5810	5810	200
510	20240607	105800	573724920	5810	5810	5810	5810	100
511	20240607	105700	573143920	5810	5810	5810	5810	195
512	20240607	105600	572010970	5820	5820	5820	5820	0
513	20240607	105500	572010970	5820	5830	5830	5820	252
514	20240607	105400	570543540	5830	5830	5830	5830	183
515	20240607	105300	569476650	5830	5810	5830	5810	15
516	20240607	105200	569389460	5820	5820	5820	5820	0
517	20240607	105100	569389460	5820	5820	5820	5820	1216
518	20240607	105000	562312340	5820	5830	5830	5820	5583
519	20240607	104900	529793600	5830	5830	5830	5830	20
520	20240607	104800	529677000	5830	5830	5830	5830	848
521	20240607	104700	524733160	5840	5840	5840	5840	13
522	20240607	104600	524657240	5840	5850	5850	5840	745
523	20240607	104500	520306420	5840	5840	5840	5840	314
524	20240607	104400	518472660	5840	5830	5840	5830	211
525	20240607	104300	517242520	5830	5830	5830	5830	0
526	20240607	104200	517242520	5830	5830	5830	5830	100
527	20240607	104100	516659520	5840	5840	5840	5840	1
528	20240607	104000	516653680	5840	5840	5840	5840	0
529	20240607	103900	516653680	5840	5840	5840	5840	70
530	20240607	103800	516244880	5840	5840	5840	5840	8
531	20240607	103700	516198160	5840	5840	5840	5840	14
532	20240607	103600	516116400	5840	5830	5840	5830	462
533	20240607	103500	513422930	5840	5840	5840	5840	200
534	20240607	103400	512254930	5840	5840	5840	5840	65
535	20240607	103300	511875330	5850	5850	5850	5850	0
536	20240607	103200	511875330	5850	5850	5850	5850	0
537	20240607	103100	511875330	5850	5850	5850	5850	9
538	20240607	103000	511822680	5850	5850	5850	5850	198
539	20240607	102900	510664380	5850	5850	5850	5850	0
540	20240607	102800	510664380	5850	5850	5850	5850	1
541	20240607	102700	510658530	5850	5830	5850	5820	923
542	20240607	102600	505270200	5830	5830	5830	5830	446
543	20240607	102500	502670020	5840	5840	5840	5840	0
544	20240607	102400	502670020	5840	5820	5840	5820	1908
545	20240607	102300	491565440	5820	5820	5820	5820	548
546	20240607	102200	488376080	5820	5820	5820	5820	500
547	20240607	102100	485466080	5820	5820	5820	5820	21
548	20240607	102000	485343860	5820	5820	5820	5820	0
549	20240607	101900	485343860	5820	5820	5820	5820	13
550	20240607	101800	485268200	5840	5840	5840	5840	1
551	20240607	101700	485262360	5810	5820	5820	5810	601
552	20240607	101600	481767690	5820	5820	5820	5820	0
553	20240607	101500	481767690	5820	5820	5820	5820	0
554	20240607	101400	481767690	5820	5820	5820	5820	0
555	20240607	101300	481767690	5820	5820	5820	5820	100
556	20240607	101200	481185690	5840	5840	5840	5840	10
557	20240607	101100	481127290	5850	5850	5850	5850	0
558	20240607	101000	481127290	5850	5850	5850	5850	0
559	20240607	100900	481127290	5850	5850	5850	5850	0
560	20240607	100800	481127290	5850	5850	5850	5850	0
561	20240607	100700	481127290	5850	5820	5850	5820	50
562	20240607	100600	480836110	5830	5850	5850	5830	2654
563	20240607	100500	465363270	5830	5830	5850	5830	458
564	20240607	100400	462693110	5830	5830	5830	5830	50
565	20240607	100300	462401610	5860	5860	5860	5860	1
566	20240607	100200	462395750	5860	5820	5860	5820	196
567	20240607	100100	461247710	5860	5840	5860	5830	4551
568	20240607	100000	434706780	5870	5850	5870	5840	2445
569	20240607	095900	420406270	5850	5870	5870	5850	709
570	20240607	095800	416256600	5870	5840	5870	5840	633
571	20240607	095700	412556880	5870	5870	5870	5870	1
572	20240607	095600	412551010	5840	5850	5850	5840	553
573	20240607	095500	409321290	5850	5860	5860	5850	1528
574	20240607	095400	400375990	5850	5850	5850	5850	23
575	20240607	095300	400241440	5850	5850	5850	5850	975
576	20240607	095200	394537690	5850	5860	5860	5850	2403
577	20240607	095100	380468960	5860	5860	5860	5860	926
578	20240607	095000	375042600	5860	5860	5860	5830	688
579	20240607	094900	371030290	5850	5870	5870	5850	3268
580	20240607	094800	351879830	5870	5880	5880	5870	1011
581	20240607	094700	345944980	5880	5880	5880	5880	0
582	20240607	094600	345944980	5880	5880	5890	5870	4191
583	20240607	094500	321321920	5890	5880	5890	5880	2759
584	20240607	094400	305090350	5880	5870	5880	5860	3772
585	20240607	094300	282942350	5860	5860	5870	5850	2809
586	20240607	094200	266482100	5860	5850	5860	5830	1508
587	20240607	094100	257657450	5850	5820	5850	5820	6161
588	20240607	094000	221733170	5820	5820	5820	5820	14
589	20240607	093900	221651690	5820	5820	5820	5820	1719
590	20240607	093800	211647110	5820	5820	5820	5820	319
591	20240607	093700	209790530	5820	5820	5820	5820	530
592	20240607	093600	206705930	5820	5820	5820	5820	2269
593	20240607	093500	193500350	5810	5810	5810	5810	270
594	20240607	093400	191931650	5810	5810	5810	5810	272
595	20240607	093300	190351330	5810	5810	5810	5810	0
596	20240607	093200	190351330	5810	5810	5810	5810	56
597	20240607	093100	190025970	5810	5820	5820	5800	1909
598	20240607	093000	178940900	5810	5810	5810	5810	237
599	20240607	092900	177563930	5830	5830	5830	5830	3
600	20240607	092800	177546440	5810	5830	5830	5810	15
601	20240607	092700	177459250	5830	5830	5830	5830	653
602	20240607	092600	173652260	5830	5830	5830	5830	3
603	20240607	092500	173634770	5830	5820	5830	5820	154
604	20240607	092400	172737170	5820	5820	5820	5820	103
605	20240607	092300	172137710	5820	5820	5820	5820	3
606	20240607	092200	172120250	5820	5830	5830	5820	156
607	20240607	092100	171212230	5830	5820	5830	5820	57
608	20240607	092000	170879980	5820	5820	5820	5820	0
609	20240607	091900	170879980	5820	5810	5830	5810	1387
610	20240607	091800	162808370	5800	5790	5800	5790	1641
611	20240607	091700	153303820	5800	5800	5800	5800	90
612	20240607	091600	152781820	5800	5800	5800	5800	75
613	20240607	091500	152346820	5800	5800	5800	5800	326
614	20240607	091400	150456020	5790	5820	5820	5790	7746
615	20240607	091300	105573680	5820	5800	5820	5790	2854
616	20240607	091200	88989700	5820	5820	5820	5820	17
617	20240607	091100	88890760	5830	5810	5830	5810	203
618	20240607	091000	87709300	5810	5800	5810	5790	537
619	20240607	090900	84595040	5840	5820	5840	5800	4001
620	20240607	090800	61358520	5810	5810	5810	5810	58
621	20240607	090700	61021540	5810	5810	5810	5810	30
622	20240607	090600	60847240	5860	5830	5860	5810	1001
623	20240607	090500	55013320	5840	5830	5860	5830	2607
624	20240607	090400	39788540	5830	5820	5830	5820	127
625	20240607	090300	39049390	5840	5840	5840	5840	77
626	20240607	090200	38599710	5840	5840	5840	5840	246
627	20240607	090100	37163070	5820	5840	5850	5820	483
628	20240607	090000	34345280	5850	5750	5850	5750	5961