KissMeData/140430/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202500	5336566055	4060	4060	4060	4060	19157
3	20240607	202400	5336566055	4060	4060	4060	4060	0
4	20240607	202300	5336566055	4060	4060	4060	4060	0
5	20240607	202200	5336566055	4060	4060	4060	4060	0
6	20240607	202100	5336566055	4060	4060	4060	4060	0
7	20240607	202000	5336566055	4060	4060	4060	4060	0
8	20240607	201900	5336566055	4060	4060	4060	4060	0
9	20240607	201800	5336566055	4060	4060	4060	4060	0
10	20240607	201700	5336566055	4060	4060	4060	4060	0
11	20240607	201600	5336566055	4060	4060	4060	4060	0
12	20240607	201500	5336566055	4060	4060	4060	4060	0
13	20240607	201400	5336566055	4060	4060	4060	4060	0
14	20240607	201300	5336566055	4060	4060	4060	4060	0
15	20240607	201200	5336566055	4060	4060	4060	4060	0
16	20240607	201100	5336566055	4060	4060	4060	4060	0
17	20240607	201000	5336566055	4060	4060	4060	4060	0
18	20240607	200900	5336566055	4060	4060	4060	4060	0
19	20240607	200800	5336566055	4060	4060	4060	4060	0
20	20240607	200700	5336566055	4060	4060	4060	4060	0
21	20240607	200600	5336566055	4060	4060	4060	4060	0
22	20240607	200500	5336566055	4060	4060	4060	4060	0
23	20240607	200400	5336566055	4060	4060	4060	4060	0
24	20240607	200300	5336566055	4060	4060	4060	4060	0
25	20240607	200200	5336566055	4060	4060	4060	4060	0
26	20240607	200100	5336566055	4060	4060	4060	4060	0
27	20240607	200000	5336566055	4060	4060	4060	4060	0
28	20240607	195900	5336566055	4060	4060	4060	4060	0
29	20240607	195800	5336566055	4060	4060	4060	4060	0
30	20240607	195700	5336566055	4060	4060	4060	4060	0
31	20240607	195600	5336566055	4060	4060	4060	4060	0
32	20240607	195500	5336566055	4060	4060	4060	4060	19157
33	20240607	195400	5336566055	4060	4060	4060	4060	0
34	20240607	195300	5336566055	4060	4060	4060	4060	0
35	20240607	195200	5336566055	4060	4060	4060	4060	0
36	20240607	195100	5336566055	4060	4060	4060	4060	0
37	20240607	195000	5336566055	4060	4060	4060	4060	0
38	20240607	194900	5336566055	4060	4060	4060	4060	0
39	20240607	194800	5336566055	4060	4060	4060	4060	0
40	20240607	194700	5336566055	4060	4060	4060	4060	0
41	20240607	194600	5336566055	4060	4060	4060	4060	0
42	20240607	194500	5336566055	4060	4060	4060	4060	0
43	20240607	194400	5336566055	4060	4060	4060	4060	0
44	20240607	194300	5336566055	4060	4060	4060	4060	0
45	20240607	194200	5336566055	4060	4060	4060	4060	0
46	20240607	194100	5336566055	4060	4060	4060	4060	0
47	20240607	194000	5336566055	4060	4060	4060	4060	0
48	20240607	193900	5336566055	4060	4060	4060	4060	0
49	20240607	193800	5336566055	4060	4060	4060	4060	0
50	20240607	193700	5336566055	4060	4060	4060	4060	0
51	20240607	193600	5336566055	4060	4060	4060	4060	0
52	20240607	193500	5336566055	4060	4060	4060	4060	0
53	20240607	193400	5336566055	4060	4060	4060	4060	0
54	20240607	193300	5336566055	4060	4060	4060	4060	0
55	20240607	193200	5336566055	4060	4060	4060	4060	0
56	20240607	193100	5336566055	4060	4060	4060	4060	0
57	20240607	193000	5336566055	4060	4060	4060	4060	0
58	20240607	192900	5336566055	4060	4060	4060	4060	0
59	20240607	192800	5336566055	4060	4060	4060	4060	0
60	20240607	192700	5336566055	4060	4060	4060	4060	0
61	20240607	192600	5336566055	4060	4060	4060	4060	0
62	20240607	192500	5336566055	4060	4060	4060	4060	19157
63	20240607	192400	5336566055	4060	4060	4060	4060	0
64	20240607	192300	5336566055	4060	4060	4060	4060	0
65	20240607	192200	5336566055	4060	4060	4060	4060	0
66	20240607	192100	5336566055	4060	4060	4060	4060	0
67	20240607	192000	5336566055	4060	4060	4060	4060	0
68	20240607	191900	5336566055	4060	4060	4060	4060	0
69	20240607	191800	5336566055	4060	4060	4060	4060	0
70	20240607	191700	5336566055	4060	4060	4060	4060	0
71	20240607	191600	5336566055	4060	4060	4060	4060	0
72	20240607	191500	5336566055	4060	4060	4060	4060	0
73	20240607	191400	5336566055	4060	4060	4060	4060	0
74	20240607	191300	5336566055	4060	4060	4060	4060	0
75	20240607	191200	5336566055	4060	4060	4060	4060	0
76	20240607	191100	5336566055	4060	4060	4060	4060	0
77	20240607	191000	5336566055	4060	4060	4060	4060	0
78	20240607	190900	5336566055	4060	4060	4060	4060	0
79	20240607	190800	5336566055	4060	4060	4060	4060	0
80	20240607	190700	5336566055	4060	4060	4060	4060	0
81	20240607	190600	5336566055	4060	4060	4060	4060	0
82	20240607	190500	5336566055	4060	4060	4060	4060	0
83	20240607	190400	5336566055	4060	4060	4060	4060	0
84	20240607	190300	5336566055	4060	4060	4060	4060	0
85	20240607	190200	5336566055	4060	4060	4060	4060	0
86	20240607	190100	5336566055	4060	4060	4060	4060	0
87	20240607	190000	5336566055	4060	4060	4060	4060	0
88	20240607	185900	5336566055	4060	4060	4060	4060	0
89	20240607	185800	5336566055	4060	4060	4060	4060	0
90	20240607	185700	5336566055	4060	4060	4060	4060	0
91	20240607	185600	5336566055	4060	4060	4060	4060	0
92	20240607	185500	5336566055	4060	4060	4060	4060	19157
93	20240607	185400	5336566055	4060	4060	4060	4060	0
94	20240607	185300	5336566055	4060	4060	4060	4060	0
95	20240607	185200	5336566055	4060	4060	4060	4060	0
96	20240607	185100	5336566055	4060	4060	4060	4060	0
97	20240607	185000	5336566055	4060	4060	4060	4060	0
98	20240607	184900	5336566055	4060	4060	4060	4060	0
99	20240607	184800	5336566055	4060	4060	4060	4060	0
100	20240607	184700	5336566055	4060	4060	4060	4060	0
101	20240607	184600	5336566055	4060	4060	4060	4060	0
102	20240607	184500	5336566055	4060	4060	4060	4060	0
103	20240607	184400	5336566055	4060	4060	4060	4060	0
104	20240607	184300	5336566055	4060	4060	4060	4060	0
105	20240607	184200	5336566055	4060	4060	4060	4060	0
106	20240607	184100	5336566055	4060	4060	4060	4060	0
107	20240607	184000	5336566055	4060	4060	4060	4060	0
108	20240607	183900	5336566055	4060	4060	4060	4060	0
109	20240607	183800	5336566055	4060	4060	4060	4060	0
110	20240607	183700	5336566055	4060	4060	4060	4060	0
111	20240607	183600	5336566055	4060	4060	4060	4060	0
112	20240607	183500	5336566055	4060	4060	4060	4060	0
113	20240607	183400	5336566055	4060	4060	4060	4060	0
114	20240607	183300	5336566055	4060	4060	4060	4060	0
115	20240607	183200	5336566055	4060	4060	4060	4060	0
116	20240607	183100	5336566055	4060	4060	4060	4060	0
117	20240607	183000	5336566055	4060	4060	4060	4060	0
118	20240607	182900	5336566055	4060	4060	4060	4060	0
119	20240607	182800	5336566055	4060	4060	4060	4060	0
120	20240607	182700	5336566055	4060	4060	4060	4060	0
121	20240607	182600	5336566055	4060	4060	4060	4060	0
122	20240607	182500	5336566055	4060	4060	4060	4060	19157
123	20240607	182400	5336566055	4060	4060	4060	4060	0
124	20240607	182300	5336566055	4060	4060	4060	4060	0
125	20240607	182200	5336566055	4060	4060	4060	4060	0
126	20240607	182100	5336566055	4060	4060	4060	4060	0
127	20240607	182000	5336566055	4060	4060	4060	4060	0
128	20240607	181900	5336566055	4060	4060	4060	4060	0
129	20240607	181800	5336566055	4060	4060	4060	4060	0
130	20240607	181700	5336566055	4060	4060	4060	4060	0
131	20240607	181600	5336566055	4060	4060	4060	4060	0
132	20240607	181500	5336566055	4060	4060	4060	4060	0
133	20240607	181400	5336566055	4060	4060	4060	4060	0
134	20240607	181300	5336566055	4060	4060	4060	4060	0
135	20240607	181200	5336566055	4060	4060	4060	4060	0
136	20240607	181100	5336566055	4060	4060	4060	4060	0
137	20240607	181000	5336566055	4060	4060	4060	4060	0
138	20240607	180900	5336566055	4060	4060	4060	4060	0
139	20240607	180800	5336566055	4060	4060	4060	4060	0
140	20240607	180700	5336566055	4060	4060	4060	4060	0
141	20240607	180600	5336566055	4060	4060	4060	4060	0
142	20240607	180500	5336566055	4060	4060	4060	4060	0
143	20240607	180400	5336566055	4060	4060	4060	4060	0
144	20240607	180300	5336566055	4060	4060	4060	4060	0
145	20240607	180200	5336566055	4060	4060	4060	4060	0
146	20240607	180100	5336566055	4060	4060	4060	4060	0
147	20240607	180000	5336566055	4060	4060	4060	4060	0
148	20240607	175900	5336566055	4060	4060	4060	4060	0
149	20240607	175800	5336566055	4060	4060	4060	4060	0
150	20240607	175700	5336566055	4060	4060	4060	4060	0
151	20240607	175600	5336566055	4060	4060	4060	4060	0
152	20240607	175500	5336566055	4060	4060	4060	4060	19157
153	20240607	175400	5336566055	4060	4060	4060	4060	0
154	20240607	175300	5336566055	4060	4060	4060	4060	0
155	20240607	175200	5336566055	4060	4060	4060	4060	0
156	20240607	175100	5336566055	4060	4060	4060	4060	0
157	20240607	175000	5336566055	4060	4060	4060	4060	0
158	20240607	174900	5336566055	4060	4060	4060	4060	0
159	20240607	174800	5336566055	4060	4060	4060	4060	0
160	20240607	174700	5336566055	4060	4060	4060	4060	0
161	20240607	174600	5336566055	4060	4060	4060	4060	0
162	20240607	174500	5336566055	4060	4060	4060	4060	0
163	20240607	174400	5336566055	4060	4060	4060	4060	0
164	20240607	174300	5336566055	4060	4060	4060	4060	0
165	20240607	174200	5336566055	4060	4060	4060	4060	0
166	20240607	174100	5336566055	4060	4060	4060	4060	0
167	20240607	174000	5336566055	4060	4060	4060	4060	0
168	20240607	173900	5336566055	4060	4060	4060	4060	0
169	20240607	173800	5336566055	4060	4060	4060	4060	0
170	20240607	173700	5336566055	4060	4060	4060	4060	0
171	20240607	173600	5336566055	4060	4060	4060	4060	0
172	20240607	173500	5336566055	4060	4060	4060	4060	0
173	20240607	173400	5336566055	4060	4060	4060	4060	0
174	20240607	173300	5336566055	4060	4060	4060	4060	0
175	20240607	173200	5336566055	4060	4060	4060	4060	0
176	20240607	173100	5336566055	4060	4060	4060	4060	0
177	20240607	173000	5336566055	4060	4060	4060	4060	0
178	20240607	172900	5336566055	4060	4060	4060	4060	0
179	20240607	172800	5336566055	4060	4060	4060	4060	0
180	20240607	172700	5336566055	4060	4060	4060	4060	0
181	20240607	172600	5336566055	4060	4060	4060	4060	0
182	20240607	172500	5336566055	4060	4060	4060	4060	19157
183	20240607	172400	5336566055	4060	4060	4060	4060	0
184	20240607	172300	5336566055	4060	4060	4060	4060	0
185	20240607	172200	5336566055	4060	4060	4060	4060	0
186	20240607	172100	5336566055	4060	4060	4060	4060	0
187	20240607	172000	5336566055	4060	4060	4060	4060	0
188	20240607	171900	5336566055	4060	4060	4060	4060	0
189	20240607	171800	5336566055	4060	4060	4060	4060	0
190	20240607	171700	5336566055	4060	4060	4060	4060	0
191	20240607	171600	5336566055	4060	4060	4060	4060	0
192	20240607	171500	5336566055	4060	4060	4060	4060	0
193	20240607	171400	5336566055	4060	4060	4060	4060	0
194	20240607	171300	5336566055	4060	4060	4060	4060	0
195	20240607	171200	5336566055	4060	4060	4060	4060	0
196	20240607	171100	5336566055	4060	4060	4060	4060	0
197	20240607	171000	5336566055	4060	4060	4060	4060	0
198	20240607	170900	5336566055	4060	4060	4060	4060	0
199	20240607	170800	5336566055	4060	4060	4060	4060	0
200	20240607	170700	5336566055	4060	4060	4060	4060	0
201	20240607	170600	5336566055	4060	4060	4060	4060	0
202	20240607	170500	5336566055	4060	4060	4060	4060	0
203	20240607	170400	5336566055	4060	4060	4060	4060	0
204	20240607	170300	5336566055	4060	4060	4060	4060	0
205	20240607	170200	5336566055	4060	4060	4060	4060	0
206	20240607	170100	5336566055	4060	4060	4060	4060	0
207	20240607	170000	5336566055	4060	4060	4060	4060	0
208	20240607	165900	5336566055	4060	4060	4060	4060	0
209	20240607	165800	5336566055	4060	4060	4060	4060	0
210	20240607	165700	5336566055	4060	4060	4060	4060	0
211	20240607	165600	5336566055	4060	4060	4060	4060	0
212	20240607	165500	5336566055	4060	4060	4060	4060	19157
213	20240607	165400	5336566055	4060	4060	4060	4060	0
214	20240607	165300	5336566055	4060	4060	4060	4060	0
215	20240607	165200	5336566055	4060	4060	4060	4060	0
216	20240607	165100	5336566055	4060	4060	4060	4060	0
217	20240607	165000	5336566055	4060	4060	4060	4060	0
218	20240607	164900	5336566055	4060	4060	4060	4060	0
219	20240607	164800	5336566055	4060	4060	4060	4060	0
220	20240607	164700	5336566055	4060	4060	4060	4060	0
221	20240607	164600	5336566055	4060	4060	4060	4060	0
222	20240607	164500	5336566055	4060	4060	4060	4060	0
223	20240607	164400	5336566055	4060	4060	4060	4060	0
224	20240607	164300	5336566055	4060	4060	4060	4060	0
225	20240607	164200	5336566055	4060	4060	4060	4060	0
226	20240607	164100	5336566055	4060	4060	4060	4060	0
227	20240607	164000	5336566055	4060	4060	4060	4060	0
228	20240607	163900	5336566055	4060	4060	4060	4060	0
229	20240607	163800	5336566055	4060	4060	4060	4060	0
230	20240607	163700	5336566055	4060	4060	4060	4060	0
231	20240607	163600	5336566055	4060	4060	4060	4060	0
232	20240607	163500	5336566055	4060	4060	4060	4060	0
233	20240607	163400	5336566055	4060	4060	4060	4060	0
234	20240607	163300	5336566055	4060	4060	4060	4060	0
235	20240607	163200	5336566055	4060	4060	4060	4060	0
236	20240607	163100	5336566055	4060	4060	4060	4060	0
237	20240607	163000	5336566055	4060	4060	4060	4060	0
238	20240607	162900	5336566055	4060	4060	4060	4060	0
239	20240607	162800	5336566055	4060	4060	4060	4060	0
240	20240607	162700	5336566055	4060	4060	4060	4060	0
241	20240607	162600	5336566055	4060	4060	4060	4060	0
242	20240607	162500	5336566055	4060	4060	4060	4060	19157
243	20240607	162400	5336566055	4060	4060	4060	4060	0
244	20240607	162300	5336566055	4060	4060	4060	4060	0
245	20240607	162200	5336566055	4060	4060	4060	4060	0
246	20240607	162100	5336566055	4060	4060	4060	4060	0
247	20240607	162000	5336566055	4060	4060	4060	4060	0
248	20240607	161900	5336566055	4060	4060	4060	4060	0
249	20240607	161800	5336566055	4060	4060	4060	4060	0
250	20240607	161700	5336566055	4060	4060	4060	4060	0
251	20240607	161600	5336566055	4060	4060	4060	4060	0
252	20240607	161500	5336566055	4060	4060	4060	4060	0
253	20240607	161400	5336566055	4060	4060	4060	4060	0
254	20240607	161300	5336566055	4060	4060	4060	4060	0
255	20240607	161200	5336566055	4060	4060	4060	4060	0
256	20240607	161100	5336566055	4060	4060	4060	4060	0
257	20240607	161000	5336566055	4060	4060	4060	4060	0
258	20240607	160900	5336566055	4060	4060	4060	4060	0
259	20240607	160800	5336566055	4060	4060	4060	4060	0
260	20240607	160700	5336566055	4060	4060	4060	4060	0
261	20240607	160600	5336566055	4060	4060	4060	4060	0
262	20240607	160500	5336566055	4060	4060	4060	4060	0
263	20240607	160400	5336566055	4060	4060	4060	4060	0
264	20240607	160300	5336566055	4060	4060	4060	4060	0
265	20240607	160200	5336566055	4060	4060	4060	4060	0
266	20240607	160100	5336566055	4060	4060	4060	4060	0
267	20240607	160000	5336566055	4060	4060	4060	4060	0
268	20240607	155900	5336566055	4060	4060	4060	4060	0
269	20240607	155800	5336566055	4060	4060	4060	4060	0
270	20240607	155700	5336566055	4060	4060	4060	4060	0
271	20240607	155600	5336566055	4060	4060	4060	4060	0
272	20240607	155500	5336566055	4060	4060	4060	4060	19157
273	20240607	155400	5336566055	4060	4060	4060	4060	0
274	20240607	155300	5336566055	4060	4060	4060	4060	0
275	20240607	155200	5336566055	4060	4060	4060	4060	0
276	20240607	155100	5336566055	4060	4060	4060	4060	0
277	20240607	155000	5336566055	4060	4060	4060	4060	0
278	20240607	154900	5336566055	4060	4060	4060	4060	0
279	20240607	154800	5336566055	4060	4060	4060	4060	0
280	20240607	154700	5336566055	4060	4060	4060	4060	0
281	20240607	154600	5336566055	4060	4060	4060	4060	0
282	20240607	154500	5336566055	4060	4060	4060	4060	0
283	20240607	154400	5336566055	4060	4060	4060	4060	0
284	20240607	154300	5336566055	4060	4060	4060	4060	0
285	20240607	154200	5336566055	4060	4060	4060	4060	0
286	20240607	154100	5336566055	4060	4060	4060	4060	0
287	20240607	154000	5336566055	4060	4060	4060	4060	0
288	20240607	153900	5336566055	4060	4060	4060	4060	0
289	20240607	153800	5336566055	4060	4060	4060	4060	0
290	20240607	153700	5336566055	4060	4060	4060	4060	0
291	20240607	153600	5336566055	4060	4060	4060	4060	0
292	20240607	153500	5336566055	4060	4060	4060	4060	0
293	20240607	153400	5336566055	4060	4060	4060	4060	0
294	20240607	153300	5336566055	4060	4060	4060	4060	0
295	20240607	153200	5336566055	4060	4060	4060	4060	0
296	20240607	153100	5336566055	4060	4060	4060	4060	0
297	20240607	153000	5336566055	4060	4060	4060	4060	19157
298	20240607	152900	5258788635	4075	4075	4075	4075	0
299	20240607	152800	5258788635	4075	4075	4075	4075	0
300	20240607	152700	5258788635	4075	4075	4075	4075	0
301	20240607	152600	5258788635	4075	4075	4075	4075	0
302	20240607	152500	5258788635	4075	4075	4075	4075	0
303	20240607	152400	5258788635	4075	4075	4075	4075	0
304	20240607	152300	5258788635	4075	4075	4075	4075	0
305	20240607	152200	5258788635	4075	4075	4075	4075	0
306	20240607	152100	5258788635	4075	4075	4075	4075	0
307	20240607	152000	5258788635	4075	4075	4075	4075	0
308	20240607	151900	5258788635	4075	4095	4100	4070	4527
309	20240607	151800	5240292690	4100	4105	4110	4100	2046
310	20240607	151700	5231894070	4105	4105	4105	4100	11629
311	20240607	151600	5184157980	4105	4075	4105	4075	3724
312	20240607	151500	5168873530	4075	4070	4075	4070	888
313	20240607	151400	5165256430	4070	4070	4070	4070	927
314	20240607	151300	5161483540	4075	4070	4075	4070	1784
315	20240607	151200	5154220155	4070	4080	4080	4070	2990
316	20240607	151100	5142042810	4075	4080	4080	4070	7154
317	20240607	151000	5112904300	4080	4085	4085	4075	3821
318	20240607	150900	5097322280	4085	4100	4100	4085	288
319	20240607	150800	5096145080	4080	4090	4090	4080	423
320	20240607	150700	5094417810	4100	4100	4100	4100	2
321	20240607	150600	5094409610	4105	4100	4105	4100	1000
322	20240607	150500	5090309495	4080	4080	4100	4080	4399
323	20240607	150400	5072319165	4080	4095	4095	4080	1246
324	20240607	150300	5067229945	4100	4100	4100	4090	325
325	20240607	150200	5065897580	4110	4115	4115	4110	421
326	20240607	150100	5064166315	4090	4100	4100	4090	612
327	20240607	150000	5061660905	4100	4130	4130	4100	1210
328	20240607	145900	5056694660	4095	4080	4145	4080	2943
329	20240607	145800	5044558535	4095	4080	4095	4080	307
330	20240607	145700	5043304630	4080	4075	4080	4075	122
331	20240607	145600	5042807470	4070	4065	4070	4065	1937
332	20240607	145500	5034932305	4065	4070	4070	4060	1060
333	20240607	145400	5030626760	4070	4070	4075	4060	422
334	20240607	145300	5028911555	4070	4065	4070	4060	572
335	20240607	145200	5026586660	4060	4065	4070	4055	7727
336	20240607	145100	4995212440	4065	4070	4075	4065	4483
337	20240607	145000	4976979410	4075	4070	4075	4070	8066
338	20240607	144900	4944146490	4070	4085	4085	4070	7987
339	20240607	144800	4911580945	4085	4085	4085	4085	0
340	20240607	144700	4911580945	4085	4095	4100	4085	261
341	20240607	144600	4910514735	4100	4090	4100	4085	547
342	20240607	144500	4908278985	4090	4090	4090	4085	495
343	20240607	144400	4906254445	4090	4090	4090	4090	60
344	20240607	144300	4906009045	4090	4095	4095	4090	349
345	20240607	144200	4904580410	4090	4090	4095	4090	1185
346	20240607	144100	4899732480	4095	4095	4095	4095	1452
347	20240607	144000	4893786540	4095	4085	4095	4080	837
348	20240607	143900	4890368060	4085	4080	4085	4080	1985
349	20240607	143800	4882267240	4080	4085	4085	4080	1068
350	20240607	143700	4877904880	4090	4085	4090	4085	232
351	20240607	143600	4876956415	4085	4080	4085	4080	2365
352	20240607	143500	4867303710	4080	4090	4090	4080	4602
353	20240607	143400	4848511000	4095	4095	4095	4095	100
354	20240607	143300	4848101500	4085	4085	4090	4085	3895
355	20240607	143200	4832190420	4095	4090	4095	4085	1334
356	20240607	143100	4826739635	4085	4085	4090	4085	463
357	20240607	143000	4824847970	4090	4085	4090	4085	822
358	20240607	142900	4821486410	4085	4085	4090	4085	854
359	20240607	142800	4817997735	4085	4090	4090	4085	4718
360	20240607	142700	4798704795	4095	4095	4095	4095	503
361	20240607	142600	4796645010	4100	4095	4100	4095	571
362	20240607	142500	4794306680	4095	4095	4095	4095	335
363	20240607	142400	4792934855	4095	4095	4095	4095	351
364	20240607	142300	4791497510	4095	4100	4105	4095	5671
365	20240607	142200	4768247595	4100	4105	4105	4100	164
366	20240607	142100	4767575190	4105	4105	4105	4105	2
367	20240607	142000	4767566980	4110	4100	4110	4090	4932
368	20240607	141900	4747374035	4100	4100	4100	4100	1314
369	20240607	141800	4741986635	4110	4110	4110	4100	966
370	20240607	141700	4738018845	4110	4110	4110	4110	244
371	20240607	141600	4737016005	4110	4110	4115	4100	704
372	20240607	141500	4734122620	4110	4110	4110	4100	781
373	20240607	141400	4730913385	4100	4110	4115	4100	2882
374	20240607	141300	4719080490	4120	4115	4120	4115	1105
375	20240607	141200	4714533390	4115	4110	4115	4105	2026
376	20240607	141100	4706206815	4110	4100	4115	4100	1010
377	20240607	141000	4702057550	4100	4090	4100	4085	2068
378	20240607	140900	4693597840	4090	4105	4105	4085	3184
379	20240607	140800	4680585390	4085	4095	4100	4085	10988
380	20240607	140700	4635636040	4100	4100	4100	4095	1286
381	20240607	140600	4630363870	4100	4095	4100	4095	1249
382	20240607	140500	4625247465	4095	4095	4100	4090	2380
383	20240607	140400	4615500640	4095	4095	4105	4095	2413
384	20240607	140300	4605619220	4095	4100	4105	4095	3777
385	20240607	140200	4590146795	4100	4110	4110	4100	2538
386	20240607	140100	4579735240	4110	4105	4115	4105	709
387	20240607	140000	4576823990	4105	4105	4110	4105	918
388	20240607	135900	4573054885	4110	4105	4110	4100	1032
389	20240607	135800	4568816105	4100	4115	4115	4100	347
390	20240607	135700	4567391590	4100	4120	4120	4100	2621
391	20240607	135600	4556626135	4120	4105	4120	4105	866
392	20240607	135500	4553064850	4105	4100	4105	4100	3373
393	20240607	135400	4539234305	4105	4110	4115	4105	2527
394	20240607	135300	4528859975	4115	4105	4115	4105	339
395	20240607	135200	4527465010	4100	4105	4115	4100	5673
396	20240607	135100	4504177130	4100	4105	4110	4100	8013
397	20240607	135000	4471297235	4100	4135	4135	4100	19461
398	20240607	134900	4391244395	4135	4165	4175	4135	25426
399	20240607	134800	4285853430	4175	4165	4175	4160	2197
400	20240607	134700	4276695420	4175	4160	4180	4155	5102
401	20240607	134600	4255454005	4165	4170	4180	4165	2644
402	20240607	134500	4244441435	4185	4195	4195	4165	13
403	20240607	134400	4244387120	4160	4155	4200	4150	4506
404	20240607	134300	4225609895	4155	4155	4165	4150	11821
405	20240607	134200	4176526645	4155	4180	4180	4150	19236
406	20240607	134100	4096492440	4180	4175	4180	4170	5208
407	20240607	134000	4074755925	4175	4200	4210	4175	2766
408	20240607	133900	4063151490	4210	4180	4210	4175	621
409	20240607	133800	4060554440	4185	4175	4190	4170	4649
410	20240607	133700	4041140430	4180	4235	4245	4165	24543
411	20240607	133600	3938076965	4240	4225	4240	4215	8200
412	20240607	133500	3903404505	4225	4195	4240	4190	13535
413	20240607	133400	3846409120	4200	4190	4200	4175	18991
414	20240607	133300	3766899130	4195	4170	4195	4160	31197
415	20240607	133200	3636639165	4175	4360	4380	4160	92260
416	20240607	133100	3245719025	4380	4360	4455	4345	68545
417	20240607	133000	2943652210	4355	4285	4475	4285	125318
418	20240607	132900	2390830760	4295	4370	4395	4280	62727
419	20240607	132800	2117031000	4370	4325	4430	4300	127132
420	20240607	132700	1560937590	4325	4125	4400	4120	94764
421	20240607	132600	1151886580	4120	4120	4120	4120	120
422	20240607	132500	1151392180	4125	4125	4125	4125	1
423	20240607	132400	1151388055	4120	4120	4120	4120	50
424	20240607	132300	1151182055	4125	4120	4125	4120	181
425	20240607	132200	1150435965	4120	4120	4120	4120	1115
426	20240607	132100	1145842165	4120	4120	4120	4120	160
427	20240607	132000	1145182965	4115	4115	4115	4115	100
428	20240607	131900	1144771465	4115	4115	4115	4115	92
429	20240607	131800	1144392885	4115	4115	4115	4115	700
430	20240607	131700	1141512385	4120	4120	4120	4120	351
431	20240607	131600	1140066265	4115	4115	4115	4115	50
432	20240607	131500	1139860515	4115	4115	4115	4115	10
433	20240607	131400	1139819365	4120	4115	4120	4115	103
434	20240607	131300	1139395140	4115	4115	4115	4115	0
435	20240607	131200	1139395140	4115	4115	4115	4115	10
436	20240607	131100	1139353990	4120	4120	4120	4120	0
437	20240607	131000	1139353990	4120	4120	4120	4120	133
438	20240607	130900	1138806030	4120	4120	4120	4120	0
439	20240607	130800	1138806030	4120	4120	4120	4120	40
440	20240607	130700	1138641230	4120	4120	4120	4120	0
441	20240607	130600	1138641230	4120	4120	4120	4120	100
442	20240607	130500	1138229230	4120	4120	4120	4120	2
443	20240607	130400	1138220990	4095	4110	4110	4095	499
444	20240607	130300	1136176175	4125	4120	4125	4120	1800
445	20240607	130200	1128754155	4110	4110	4110	4110	70
446	20240607	130100	1128466455	4095	4110	4110	4095	4396
447	20240607	130000	1110443375	4110	4110	4110	4110	5
448	20240607	125900	1110422825	4125	4120	4125	4100	3018
449	20240607	125800	1098041470	4125	4125	4125	4125	2
450	20240607	125700	1098033220	4125	4125	4125	4125	0
451	20240607	125600	1098033220	4125	4120	4125	4110	858
452	20240607	125500	1094506585	4115	4115	4115	4115	0
453	20240607	125400	1094506585	4115	4115	4115	4115	7
454	20240607	125300	1094477780	4115	4115	4115	4115	15
455	20240607	125200	1094416055	4110	4125	4125	4110	188
456	20240607	125100	1093640690	4130	4130	4135	4130	204
457	20240607	125000	1092797665	4125	4125	4125	4125	59
458	20240607	124900	1092554290	4120	4115	4120	4115	41
459	20240607	124800	1092385425	4115	4115	4115	4115	200
460	20240607	124700	1091562425	4115	4115	4115	4115	486
461	20240607	124600	1089562535	4115	4115	4115	4100	49
462	20240607	124500	1089361530	4115	4115	4115	4115	10
463	20240607	124400	1089320380	4115	4115	4115	4115	0
464	20240607	124300	1089320380	4115	4100	4115	4100	125
465	20240607	124200	1088807505	4100	4100	4100	4100	100
466	20240607	124100	1088397505	4095	4095	4095	4095	236
467	20240607	124000	1087431085	4095	4095	4095	4095	4
468	20240607	123900	1087414705	4090	4090	4090	4090	4
469	20240607	123800	1087398345	4100	4110	4110	4090	736
470	20240607	123700	1084384300	4100	4100	4105	4100	258
471	20240607	123600	1083326495	4100	4100	4100	4100	50
472	20240607	123500	1083121495	4100	4100	4100	4100	20
473	20240607	123400	1083039495	4100	4100	4100	4100	86
474	20240607	123300	1082686895	4120	4100	4120	4100	271
475	20240607	123200	1081575705	4105	4110	4110	4105	101
476	20240607	123100	1081160600	4110	4120	4120	4110	850
477	20240607	123000	1077667040	4120	4120	4120	4120	2
478	20240607	122900	1077658800	4125	4120	4125	4120	12
479	20240607	122800	1077609305	4110	4110	4110	4110	120
480	20240607	122700	1077116105	4115	4120	4120	4115	115
481	20240607	122600	1076642600	4120	4120	4120	4120	54
482	20240607	122500	1076420120	4120	4120	4120	4115	123
483	20240607	122400	1075913365	4120	4110	4120	4100	415
484	20240607	122300	1074207080	4110	4110	4110	4110	300
485	20240607	122200	1072974080	4110	4110	4110	4110	1
486	20240607	122100	1072969970	4110	4095	4115	4095	792
487	20240607	122000	1069722180	4090	4085	4090	4085	497
488	20240607	121900	1067689620	4085	4085	4085	4085	1
489	20240607	121800	1067685535	4085	4085	4085	4085	2
490	20240607	121700	1067677365	4085	4090	4090	4085	1197
491	20240607	121600	1062787190	4090	4090	4090	4090	16
492	20240607	121500	1062721750	4090	4090	4090	4090	31
493	20240607	121400	1062594960	4090	4090	4090	4090	500
494	20240607	121300	1060549960	4090	4090	4090	4090	20
495	20240607	121200	1060468160	4090	4090	4090	4090	500
496	20240607	121100	1058423160	4090	4090	4090	4090	205
497	20240607	121000	1057584710	4090	4090	4090	4090	1
498	20240607	120900	1057580620	4070	4075	4075	4070	211
499	20240607	120800	1056721840	4070	4085	4085	4070	1004
500	20240607	120700	1052633555	4090	4090	4090	4090	26
501	20240607	120600	1052527215	4085	4085	4085	4085	62
502	20240607	120500	1052273945	4085	4085	4085	4085	0
503	20240607	120400	1052273945	4085	4085	4085	4085	0
504	20240607	120300	1052273945	4085	4085	4085	4085	0
505	20240607	120200	1052273945	4085	4085	4085	4085	59
506	20240607	120100	1052032930	4085	4085	4085	4085	845
507	20240607	120000	1048581105	4085	4085	4085	4085	11
508	20240607	115900	1048536170	4085	4085	4085	4085	0
509	20240607	115800	1048536170	4085	4085	4085	4085	1
510	20240607	115700	1048532085	4065	4065	4065	4065	0
511	20240607	115600	1048532085	4065	4065	4065	4065	303
512	20240607	115500	1047300390	4065	4065	4065	4065	0
513	20240607	115400	1047300390	4065	4060	4065	4060	1400
514	20240607	115300	1041614480	4060	4075	4075	4060	4584
515	20240607	115200	1022975485	4075	4075	4075	4075	292
516	20240607	115100	1021785585	4075	4090	4095	4075	5887
517	20240607	115000	997715315	4090	4090	4090	4090	103
518	20240607	114900	997294045	4095	4095	4095	4095	200
519	20240607	114800	996475045	4095	4090	4095	4090	96
520	20240607	114700	996082400	4085	4085	4085	4085	1
521	20240607	114600	996078315	4075	4075	4075	4075	0
522	20240607	114500	996078315	4075	4075	4075	4075	0
523	20240607	114400	996078315	4075	4080	4080	4075	195
524	20240607	114300	995283555	4080	4080	4080	4080	0
525	20240607	114200	995283555	4080	4080	4080	4080	7
526	20240607	114100	995254995	4080	4080	4080	4080	1
527	20240607	114000	995250915	4105	4095	4105	4095	200
528	20240607	113900	994430470	4105	4100	4105	4100	515
529	20240607	113800	992318675	4080	4090	4105	4080	963
530	20240607	113700	988368465	4105	4105	4105	4105	695
531	20240607	113600	985515490	4100	4100	4105	4080	1680
532	20240607	113500	978636695	4100	4095	4100	4095	5319
533	20240607	113400	956838245	4090	4090	4090	4090	410
534	20240607	113300	955161345	4080	4080	4080	4080	60
535	20240607	113200	954916545	4080	4080	4080	4080	40
536	20240607	113100	954753345	4080	4080	4080	4080	100
537	20240607	113000	954345345	4070	4080	4080	4070	251
538	20240607	112900	953323665	4070	4070	4070	4070	2
539	20240607	112800	953315525	4070	4070	4075	4070	224
540	20240607	112700	952403745	4065	4065	4065	4065	254
541	20240607	112600	951371235	4065	4065	4065	4065	217
542	20240607	112500	950489130	4065	4070	4070	4065	41
543	20240607	112400	950322365	4070	4065	4070	4065	976
544	20240607	112300	946354430	4065	4060	4065	4060	81
545	20240607	112200	946025565	4060	4060	4060	4060	0
546	20240607	112100	946025565	4060	4060	4060	4060	177
547	20240607	112000	945306945	4060	4060	4065	4060	898
548	20240607	111900	941658270	4060	4070	4070	4060	70
549	20240607	111800	941373570	4070	4060	4070	4060	333
550	20240607	111700	940021570	4055	4060	4060	4055	963
551	20240607	111600	936114880	4065	4065	4065	4065	50
552	20240607	111500	935911630	4060	4070	4070	4060	638
553	20240607	111400	933321340	4060	4060	4060	4060	33
554	20240607	111300	933187360	4060	4060	4060	4050	2961
555	20240607	111200	921186350	4060	4065	4070	4060	4450
556	20240607	111100	903114230	4065	4070	4070	4065	216
557	20240607	111000	902235260	4070	4070	4070	4070	120
558	20240607	110900	901746860	4070	4070	4070	4070	70
559	20240607	110800	901461960	4090	4090	4090	4090	10
560	20240607	110700	901421060	4090	4090	4090	4090	70
561	20240607	110600	901134760	4070	4070	4070	4070	293
562	20240607	110500	899942250	4070	4090	4090	4070	446
563	20240607	110400	898125410	4070	4085	4085	4070	800
564	20240607	110300	894867385	4080	4085	4085	4080	83
565	20240607	110200	894528720	4090	4090	4090	4090	524
566	20240607	110100	892385560	4095	4095	4095	4095	12
567	20240607	110000	892336420	4095	4095	4095	4095	1093
568	20240607	105900	887860585	4095	4075	4095	4075	502
569	20240607	105800	885809345	4070	4070	4070	4070	0
570	20240607	105700	885809345	4070	4070	4070	4070	85
571	20240607	105600	885463395	4070	4070	4070	4070	412
572	20240607	105500	883786555	4070	4070	4070	4065	110
573	20240607	105400	883338940	4070	4070	4070	4070	84
574	20240607	105300	882997060	4065	4065	4065	4065	0
575	20240607	105200	882997060	4065	4065	4065	4065	447
576	20240607	105100	881180005	4065	4075	4075	4065	1418
577	20240607	105000	875408035	4080	4080	4080	4075	734
578	20240607	104900	872414465	4085	4085	4085	4085	100
579	20240607	104800	872005965	4085	4085	4085	4080	1057
580	20240607	104700	867689605	4085	4085	4085	4085	242
581	20240607	104600	866701035	4080	4080	4080	4080	0
582	20240607	104500	866701035	4080	4080	4080	4080	900
583	20240607	104400	863029035	4060	4065	4090	4060	4766
584	20240607	104300	843654085	4065	4070	4100	4065	4938
585	20240607	104200	823554285	4065	4065	4065	4065	0
586	20240607	104100	823554285	4065	4095	4095	4065	1723
587	20240607	104000	816535425	4095	4085	4095	4085	619
588	20240607	103900	814003715	4075	4085	4085	4075	2991
589	20240607	103800	801802575	4080	4100	4100	4080	402
590	20240607	103700	800159120	4100	4085	4100	4080	822
591	20240607	103600	796793025	4095	4090	4095	4090	2000
592	20240607	103500	788608475	4080	4085	4085	4080	347
593	20240607	103400	787191990	4105	4070	4105	4070	5030
594	20240607	103300	766627070	4065	4060	4065	4055	981
595	20240607	103200	762645685	4055	4065	4075	4055	2109
596	20240607	103100	754093175	4060	4075	4075	4060	10087
597	20240607	103000	713075885	4075	4075	4075	4075	72
598	20240607	102900	712782485	4080	4075	4090	4075	140
599	20240607	102800	712210815	4075	4075	4075	4075	120
600	20240607	102700	711721815	4070	4080	4080	4070	3165
601	20240607	102600	698831835	4085	4080	4085	4075	2012
602	20240607	102500	690630350	4075	4080	4080	4075	616
603	20240607	102400	688119575	4080	4080	4080	4080	719
604	20240607	102300	685186055	4075	4080	4080	4075	509
605	20240607	102200	683109380	4075	4080	4080	4075	265
606	20240607	102100	682028680	4080	4080	4080	4075	798
607	20240607	102000	678774800	4090	4085	4090	4075	2934
608	20240607	101900	666793655	4085	4080	4090	4080	456
609	20240607	101800	664930305	4080	4090	4090	4080	3518
610	20240607	101700	650554590	4100	4110	4110	4090	6564
611	20240607	101600	623670945	4100	4110	4110	4100	3376
612	20240607	101500	609810940	4110	4105	4125	4105	3329
613	20240607	101400	596138515	4105	4120	4120	4105	5371
614	20240607	101300	574066270	4115	4115	4120	4115	1435
615	20240607	101200	568161240	4115	4130	4130	4115	5062
616	20240607	101100	547296745	4130	4135	4135	4130	157
617	20240607	101000	546647910	4140	4140	4140	4140	101
618	20240607	100900	546229770	4130	4130	4130	4130	0
619	20240607	100800	546229770	4130	4130	4130	4130	128
620	20240607	100700	545701130	4130	4130	4150	4130	688
621	20240607	100600	542859460	4135	4135	4135	4135	855
622	20240607	100500	539324035	4135	4150	4150	4135	244
623	20240607	100400	538314160	4140	4140	4140	4140	44
624	20240607	100300	538132000	4135	4140	4140	4135	553
625	20240607	100200	535842775	4160	4160	4160	4160	0
626	20240607	100100	535842775	4160	4155	4160	4155	600
627	20240607	100000	533346875	4160	4160	4160	4160	4
628	20240607	095900	533330235	4140	4140	4160	4140	21
629	20240607	095800	533243195	4140	4140	4140	4140	216
630	20240607	095700	532348955	4160	4150	4165	4150	17
631	20240607	095600	532278240	4140	4140	4140	4140	5
632	20240607	095500	532257540	4150	4150	4150	4150	5
633	20240607	095400	532236790	4170	4135	4170	4135	701
634	20240607	095300	529321125	4140	4140	4140	4140	480
635	20240607	095200	527333925	4140	4140	4150	4140	231
636	20240607	095100	526376585	4140	4135	4140	4135	314
637	20240607	095000	525078145	4140	4150	4150	4140	341
638	20240607	094900	523666375	4140	4145	4145	4140	280
639	20240607	094800	522505935	4145	4135	4145	4135	144
640	20240607	094700	521909085	4135	4135	4135	4130	1874
641	20240607	094600	514169005	4135	4135	4135	4130	608
642	20240607	094500	511655710	4125	4120	4140	4120	10
643	20240607	094400	511614430	4120	4120	4120	4120	648
644	20240607	094300	508944670	4120	4115	4120	4115	488
645	20240607	094200	506934970	4115	4120	4120	4115	1550
646	20240607	094100	500554355	4115	4125	4125	4115	286
647	20240607	094000	499376415	4115	4115	4120	4115	164
648	20240607	093900	498701505	4115	4145	4145	4115	1389
649	20240607	093800	492979375	4120	4120	4120	4120	89
650	20240607	093700	492612695	4150	4120	4150	4120	486
651	20240607	093600	490608295	4120	4130	4145	4115	8071
652	20240607	093500	457347945	4130	4135	4135	4130	2897
653	20240607	093400	445383030	4130	4145	4145	4130	4920
654	20240607	093300	425033330	4145	4150	4150	4145	2245
655	20240607	093200	415722430	4150	4160	4160	4150	555
656	20240607	093100	413416370	4160	4160	4165	4160	1248
657	20240607	093000	408223930	4160	4170	4170	4160	837
658	20240607	092900	404737735	4170	4165	4170	4165	183
659	20240607	092800	403974640	4160	4160	4180	4160	824
660	20240607	092700	400546360	4160	4150	4160	4150	964
661	20240607	092600	396539450	4150	4150	4160	4145	125
662	20240607	092500	396020025	4145	4155	4180	4140	1012
663	20240607	092400	391797580	4140	4140	4155	4135	2271
664	20240607	092300	382403705	4140	4140	4140	4140	489
665	20240607	092200	380379245	4150	4135	4150	4135	102
666	20240607	092100	379957115	4130	4135	4140	4125	3504
667	20240607	092000	365475925	4130	4135	4135	4125	521
668	20240607	091900	363324080	4130	4130	4135	4130	995
669	20240607	091800	359214715	4130	4125	4140	4125	3157
670	20240607	091700	346170000	4130	4115	4130	4115	3481
671	20240607	091600	331823035	4115	4135	4135	4115	2144
672	20240607	091500	322984245	4125	4120	4125	4120	3115
673	20240607	091400	310140270	4120	4145	4145	4120	6957
674	20240607	091300	281403090	4145	4155	4160	4145	553
675	20240607	091200	279108145	4155	4155	4160	4155	1892
676	20240607	091100	271246880	4160	4155	4170	4145	1083
677	20240607	091000	266746190	4160	4150	4160	4140	1262
678	20240607	090900	261510030	4160	4150	4170	4150	1992
679	20240607	090800	253223250	4150	4170	4170	4145	2732
680	20240607	090700	241864480	4170	4215	4215	4170	10966
681	20240607	090600	195929550	4215	4240	4240	4215	2978
682	20240607	090500	183349775	4240	4250	4250	4230	3347
683	20240607	090400	169167225	4245	4240	4250	4235	3447
684	20240607	090300	154539360	4240	4230	4245	4210	6533
685	20240607	090200	126903435	4230	4235	4235	4210	1472
686	20240607	090100	120686215	4235	4210	4235	4200	18996
687	20240607	090000	40674410	4220	4210	4230	4205	9169