KissMeData/173130/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203200	1599685060	9700	9700	9700	9700	7631
3	20240607	203100	1599685060	9700	9700	9700	9700	0
4	20240607	203000	1599685060	9700	9700	9700	9700	0
5	20240607	202900	1599685060	9700	9700	9700	9700	0
6	20240607	202800	1599685060	9700	9700	9700	9700	0
7	20240607	202700	1599685060	9700	9700	9700	9700	0
8	20240607	202600	1599685060	9700	9700	9700	9700	0
9	20240607	202500	1599685060	9700	9700	9700	9700	0
10	20240607	202400	1599685060	9700	9700	9700	9700	0
11	20240607	202300	1599685060	9700	9700	9700	9700	0
12	20240607	202200	1599685060	9700	9700	9700	9700	0
13	20240607	202100	1599685060	9700	9700	9700	9700	0
14	20240607	202000	1599685060	9700	9700	9700	9700	0
15	20240607	201900	1599685060	9700	9700	9700	9700	0
16	20240607	201800	1599685060	9700	9700	9700	9700	0
17	20240607	201700	1599685060	9700	9700	9700	9700	0
18	20240607	201600	1599685060	9700	9700	9700	9700	0
19	20240607	201500	1599685060	9700	9700	9700	9700	0
20	20240607	201400	1599685060	9700	9700	9700	9700	0
21	20240607	201300	1599685060	9700	9700	9700	9700	0
22	20240607	201200	1599685060	9700	9700	9700	9700	0
23	20240607	201100	1599685060	9700	9700	9700	9700	0
24	20240607	201000	1599685060	9700	9700	9700	9700	0
25	20240607	200900	1599685060	9700	9700	9700	9700	0
26	20240607	200800	1599685060	9700	9700	9700	9700	0
27	20240607	200700	1599685060	9700	9700	9700	9700	0
28	20240607	200600	1599685060	9700	9700	9700	9700	0
29	20240607	200500	1599685060	9700	9700	9700	9700	0
30	20240607	200400	1599685060	9700	9700	9700	9700	0
31	20240607	200300	1599685060	9700	9700	9700	9700	0
32	20240607	200200	1599685060	9700	9700	9700	9700	7631
33	20240607	200100	1599685060	9700	9700	9700	9700	0
34	20240607	200000	1599685060	9700	9700	9700	9700	0
35	20240607	195900	1599685060	9700	9700	9700	9700	0
36	20240607	195800	1599685060	9700	9700	9700	9700	0
37	20240607	195700	1599685060	9700	9700	9700	9700	0
38	20240607	195600	1599685060	9700	9700	9700	9700	0
39	20240607	195500	1599685060	9700	9700	9700	9700	0
40	20240607	195400	1599685060	9700	9700	9700	9700	0
41	20240607	195300	1599685060	9700	9700	9700	9700	0
42	20240607	195200	1599685060	9700	9700	9700	9700	0
43	20240607	195100	1599685060	9700	9700	9700	9700	0
44	20240607	195000	1599685060	9700	9700	9700	9700	0
45	20240607	194900	1599685060	9700	9700	9700	9700	0
46	20240607	194800	1599685060	9700	9700	9700	9700	0
47	20240607	194700	1599685060	9700	9700	9700	9700	0
48	20240607	194600	1599685060	9700	9700	9700	9700	0
49	20240607	194500	1599685060	9700	9700	9700	9700	0
50	20240607	194400	1599685060	9700	9700	9700	9700	0
51	20240607	194300	1599685060	9700	9700	9700	9700	0
52	20240607	194200	1599685060	9700	9700	9700	9700	0
53	20240607	194100	1599685060	9700	9700	9700	9700	0
54	20240607	194000	1599685060	9700	9700	9700	9700	0
55	20240607	193900	1599685060	9700	9700	9700	9700	0
56	20240607	193800	1599685060	9700	9700	9700	9700	0
57	20240607	193700	1599685060	9700	9700	9700	9700	0
58	20240607	193600	1599685060	9700	9700	9700	9700	0
59	20240607	193500	1599685060	9700	9700	9700	9700	0
60	20240607	193400	1599685060	9700	9700	9700	9700	0
61	20240607	193300	1599685060	9700	9700	9700	9700	0
62	20240607	193200	1599685060	9700	9700	9700	9700	7631
63	20240607	193100	1599685060	9700	9700	9700	9700	0
64	20240607	193000	1599685060	9700	9700	9700	9700	0
65	20240607	192900	1599685060	9700	9700	9700	9700	0
66	20240607	192800	1599685060	9700	9700	9700	9700	0
67	20240607	192700	1599685060	9700	9700	9700	9700	0
68	20240607	192600	1599685060	9700	9700	9700	9700	0
69	20240607	192500	1599685060	9700	9700	9700	9700	0
70	20240607	192400	1599685060	9700	9700	9700	9700	0
71	20240607	192300	1599685060	9700	9700	9700	9700	0
72	20240607	192200	1599685060	9700	9700	9700	9700	0
73	20240607	192100	1599685060	9700	9700	9700	9700	0
74	20240607	192000	1599685060	9700	9700	9700	9700	0
75	20240607	191900	1599685060	9700	9700	9700	9700	0
76	20240607	191800	1599685060	9700	9700	9700	9700	0
77	20240607	191700	1599685060	9700	9700	9700	9700	0
78	20240607	191600	1599685060	9700	9700	9700	9700	0
79	20240607	191500	1599685060	9700	9700	9700	9700	0
80	20240607	191400	1599685060	9700	9700	9700	9700	0
81	20240607	191300	1599685060	9700	9700	9700	9700	0
82	20240607	191200	1599685060	9700	9700	9700	9700	0
83	20240607	191100	1599685060	9700	9700	9700	9700	0
84	20240607	191000	1599685060	9700	9700	9700	9700	0
85	20240607	190900	1599685060	9700	9700	9700	9700	0
86	20240607	190800	1599685060	9700	9700	9700	9700	0
87	20240607	190700	1599685060	9700	9700	9700	9700	0
88	20240607	190600	1599685060	9700	9700	9700	9700	0
89	20240607	190500	1599685060	9700	9700	9700	9700	0
90	20240607	190400	1599685060	9700	9700	9700	9700	0
91	20240607	190300	1599685060	9700	9700	9700	9700	0
92	20240607	190200	1599685060	9700	9700	9700	9700	7631
93	20240607	190100	1599685060	9700	9700	9700	9700	0
94	20240607	190000	1599685060	9700	9700	9700	9700	0
95	20240607	185900	1599685060	9700	9700	9700	9700	0
96	20240607	185800	1599685060	9700	9700	9700	9700	0
97	20240607	185700	1599685060	9700	9700	9700	9700	0
98	20240607	185600	1599685060	9700	9700	9700	9700	0
99	20240607	185500	1599685060	9700	9700	9700	9700	0
100	20240607	185400	1599685060	9700	9700	9700	9700	0
101	20240607	185300	1599685060	9700	9700	9700	9700	0
102	20240607	185200	1599685060	9700	9700	9700	9700	0
103	20240607	185100	1599685060	9700	9700	9700	9700	0
104	20240607	185000	1599685060	9700	9700	9700	9700	0
105	20240607	184900	1599685060	9700	9700	9700	9700	0
106	20240607	184800	1599685060	9700	9700	9700	9700	0
107	20240607	184700	1599685060	9700	9700	9700	9700	0
108	20240607	184600	1599685060	9700	9700	9700	9700	0
109	20240607	184500	1599685060	9700	9700	9700	9700	0
110	20240607	184400	1599685060	9700	9700	9700	9700	0
111	20240607	184300	1599685060	9700	9700	9700	9700	0
112	20240607	184200	1599685060	9700	9700	9700	9700	0
113	20240607	184100	1599685060	9700	9700	9700	9700	0
114	20240607	184000	1599685060	9700	9700	9700	9700	0
115	20240607	183900	1599685060	9700	9700	9700	9700	0
116	20240607	183800	1599685060	9700	9700	9700	9700	0
117	20240607	183700	1599685060	9700	9700	9700	9700	0
118	20240607	183600	1599685060	9700	9700	9700	9700	0
119	20240607	183500	1599685060	9700	9700	9700	9700	0
120	20240607	183400	1599685060	9700	9700	9700	9700	0
121	20240607	183300	1599685060	9700	9700	9700	9700	0
122	20240607	183200	1599685060	9700	9700	9700	9700	7631
123	20240607	183100	1599685060	9700	9700	9700	9700	0
124	20240607	183000	1599685060	9700	9700	9700	9700	0
125	20240607	182900	1599685060	9700	9700	9700	9700	0
126	20240607	182800	1599685060	9700	9700	9700	9700	0
127	20240607	182700	1599685060	9700	9700	9700	9700	0
128	20240607	182600	1599685060	9700	9700	9700	9700	0
129	20240607	182500	1599685060	9700	9700	9700	9700	0
130	20240607	182400	1599685060	9700	9700	9700	9700	0
131	20240607	182300	1599685060	9700	9700	9700	9700	0
132	20240607	182200	1599685060	9700	9700	9700	9700	0
133	20240607	182100	1599685060	9700	9700	9700	9700	0
134	20240607	182000	1599685060	9700	9700	9700	9700	0
135	20240607	181900	1599685060	9700	9700	9700	9700	0
136	20240607	181800	1599685060	9700	9700	9700	9700	0
137	20240607	181700	1599685060	9700	9700	9700	9700	0
138	20240607	181600	1599685060	9700	9700	9700	9700	0
139	20240607	181500	1599685060	9700	9700	9700	9700	0
140	20240607	181400	1599685060	9700	9700	9700	9700	0
141	20240607	181300	1599685060	9700	9700	9700	9700	0
142	20240607	181200	1599685060	9700	9700	9700	9700	0
143	20240607	181100	1599685060	9700	9700	9700	9700	0
144	20240607	181000	1599685060	9700	9700	9700	9700	0
145	20240607	180900	1599685060	9700	9700	9700	9700	0
146	20240607	180800	1599685060	9700	9700	9700	9700	0
147	20240607	180700	1599685060	9700	9700	9700	9700	0
148	20240607	180600	1599685060	9700	9700	9700	9700	0
149	20240607	180500	1599685060	9700	9700	9700	9700	0
150	20240607	180400	1599685060	9700	9700	9700	9700	0
151	20240607	180300	1599685060	9700	9700	9700	9700	0
152	20240607	180200	1599685060	9700	9700	9700	9700	7631
153	20240607	180100	1599685060	9700	9700	9700	9700	0
154	20240607	180000	1599685060	9700	9700	9700	9700	0
155	20240607	175900	1599685060	9700	9700	9700	9700	0
156	20240607	175800	1599685060	9700	9700	9700	9700	0
157	20240607	175700	1599685060	9700	9700	9700	9700	0
158	20240607	175600	1599685060	9700	9700	9700	9700	0
159	20240607	175500	1599685060	9700	9700	9700	9700	0
160	20240607	175400	1599685060	9700	9700	9700	9700	0
161	20240607	175300	1599685060	9700	9700	9700	9700	0
162	20240607	175200	1599685060	9700	9700	9700	9700	0
163	20240607	175100	1599685060	9700	9700	9700	9700	0
164	20240607	175000	1599685060	9700	9700	9700	9700	0
165	20240607	174900	1599685060	9700	9700	9700	9700	0
166	20240607	174800	1599685060	9700	9700	9700	9700	0
167	20240607	174700	1599685060	9700	9700	9700	9700	0
168	20240607	174600	1599685060	9700	9700	9700	9700	0
169	20240607	174500	1599685060	9700	9700	9700	9700	0
170	20240607	174400	1599685060	9700	9700	9700	9700	0
171	20240607	174300	1599685060	9700	9700	9700	9700	0
172	20240607	174200	1599685060	9700	9700	9700	9700	0
173	20240607	174100	1599685060	9700	9700	9700	9700	0
174	20240607	174000	1599685060	9700	9700	9700	9700	0
175	20240607	173900	1599685060	9700	9700	9700	9700	0
176	20240607	173800	1599685060	9700	9700	9700	9700	0
177	20240607	173700	1599685060	9700	9700	9700	9700	0
178	20240607	173600	1599685060	9700	9700	9700	9700	0
179	20240607	173500	1599685060	9700	9700	9700	9700	0
180	20240607	173400	1599685060	9700	9700	9700	9700	0
181	20240607	173300	1599685060	9700	9700	9700	9700	0
182	20240607	173200	1599685060	9700	9700	9700	9700	7631
183	20240607	173100	1599685060	9700	9700	9700	9700	0
184	20240607	173000	1599685060	9700	9700	9700	9700	0
185	20240607	172900	1599685060	9700	9700	9700	9700	0
186	20240607	172800	1599685060	9700	9700	9700	9700	0
187	20240607	172700	1599685060	9700	9700	9700	9700	0
188	20240607	172600	1599685060	9700	9700	9700	9700	0
189	20240607	172500	1599685060	9700	9700	9700	9700	0
190	20240607	172400	1599685060	9700	9700	9700	9700	0
191	20240607	172300	1599685060	9700	9700	9700	9700	0
192	20240607	172200	1599685060	9700	9700	9700	9700	0
193	20240607	172100	1599685060	9700	9700	9700	9700	0
194	20240607	172000	1599685060	9700	9700	9700	9700	0
195	20240607	171900	1599685060	9700	9700	9700	9700	0
196	20240607	171800	1599685060	9700	9700	9700	9700	0
197	20240607	171700	1599685060	9700	9700	9700	9700	0
198	20240607	171600	1599685060	9700	9700	9700	9700	0
199	20240607	171500	1599685060	9700	9700	9700	9700	0
200	20240607	171400	1599685060	9700	9700	9700	9700	0
201	20240607	171300	1599685060	9700	9700	9700	9700	0
202	20240607	171200	1599685060	9700	9700	9700	9700	0
203	20240607	171100	1599685060	9700	9700	9700	9700	0
204	20240607	171000	1599685060	9700	9700	9700	9700	0
205	20240607	170900	1599685060	9700	9700	9700	9700	0
206	20240607	170800	1599685060	9700	9700	9700	9700	0
207	20240607	170700	1599685060	9700	9700	9700	9700	0
208	20240607	170600	1599685060	9700	9700	9700	9700	0
209	20240607	170500	1599685060	9700	9700	9700	9700	0
210	20240607	170400	1599685060	9700	9700	9700	9700	0
211	20240607	170300	1599685060	9700	9700	9700	9700	0
212	20240607	170200	1599685060	9700	9700	9700	9700	7631
213	20240607	170100	1599685060	9700	9700	9700	9700	0
214	20240607	170000	1599685060	9700	9700	9700	9700	0
215	20240607	165900	1599685060	9700	9700	9700	9700	0
216	20240607	165800	1599685060	9700	9700	9700	9700	0
217	20240607	165700	1599685060	9700	9700	9700	9700	0
218	20240607	165600	1599685060	9700	9700	9700	9700	0
219	20240607	165500	1599685060	9700	9700	9700	9700	0
220	20240607	165400	1599685060	9700	9700	9700	9700	0
221	20240607	165300	1599685060	9700	9700	9700	9700	0
222	20240607	165200	1599685060	9700	9700	9700	9700	0
223	20240607	165100	1599685060	9700	9700	9700	9700	0
224	20240607	165000	1599685060	9700	9700	9700	9700	0
225	20240607	164900	1599685060	9700	9700	9700	9700	0
226	20240607	164800	1599685060	9700	9700	9700	9700	0
227	20240607	164700	1599685060	9700	9700	9700	9700	0
228	20240607	164600	1599685060	9700	9700	9700	9700	0
229	20240607	164500	1599685060	9700	9700	9700	9700	0
230	20240607	164400	1599685060	9700	9700	9700	9700	0
231	20240607	164300	1599685060	9700	9700	9700	9700	0
232	20240607	164200	1599685060	9700	9700	9700	9700	0
233	20240607	164100	1599685060	9700	9700	9700	9700	0
234	20240607	164000	1599685060	9700	9700	9700	9700	0
235	20240607	163900	1599685060	9700	9700	9700	9700	0
236	20240607	163800	1599685060	9700	9700	9700	9700	0
237	20240607	163700	1599685060	9700	9700	9700	9700	0
238	20240607	163600	1599685060	9700	9700	9700	9700	0
239	20240607	163500	1599685060	9700	9700	9700	9700	0
240	20240607	163400	1599685060	9700	9700	9700	9700	0
241	20240607	163300	1599685060	9700	9700	9700	9700	0
242	20240607	163200	1599685060	9700	9700	9700	9700	7631
243	20240607	163100	1599685060	9700	9700	9700	9700	0
244	20240607	163000	1599685060	9700	9700	9700	9700	0
245	20240607	162900	1599685060	9700	9700	9700	9700	0
246	20240607	162800	1599685060	9700	9700	9700	9700	0
247	20240607	162700	1599685060	9700	9700	9700	9700	0
248	20240607	162600	1599685060	9700	9700	9700	9700	0
249	20240607	162500	1599685060	9700	9700	9700	9700	0
250	20240607	162400	1599685060	9700	9700	9700	9700	0
251	20240607	162300	1599685060	9700	9700	9700	9700	0
252	20240607	162200	1599685060	9700	9700	9700	9700	0
253	20240607	162100	1599685060	9700	9700	9700	9700	0
254	20240607	162000	1599685060	9700	9700	9700	9700	0
255	20240607	161900	1599685060	9700	9700	9700	9700	0
256	20240607	161800	1599685060	9700	9700	9700	9700	0
257	20240607	161700	1599685060	9700	9700	9700	9700	0
258	20240607	161600	1599685060	9700	9700	9700	9700	0
259	20240607	161500	1599685060	9700	9700	9700	9700	0
260	20240607	161400	1599685060	9700	9700	9700	9700	0
261	20240607	161300	1599685060	9700	9700	9700	9700	0
262	20240607	161200	1599685060	9700	9700	9700	9700	0
263	20240607	161100	1599685060	9700	9700	9700	9700	0
264	20240607	161000	1599685060	9700	9700	9700	9700	0
265	20240607	160900	1599685060	9700	9700	9700	9700	0
266	20240607	160800	1599685060	9700	9700	9700	9700	0
267	20240607	160700	1599685060	9700	9700	9700	9700	0
268	20240607	160600	1599685060	9700	9700	9700	9700	0
269	20240607	160500	1599685060	9700	9700	9700	9700	0
270	20240607	160400	1599685060	9700	9700	9700	9700	0
271	20240607	160300	1599685060	9700	9700	9700	9700	0
272	20240607	160200	1599685060	9700	9700	9700	9700	7631
273	20240607	160100	1599685060	9700	9700	9700	9700	0
274	20240607	160000	1599685060	9700	9700	9700	9700	0
275	20240607	155900	1599685060	9700	9700	9700	9700	0
276	20240607	155800	1599685060	9700	9700	9700	9700	0
277	20240607	155700	1599685060	9700	9700	9700	9700	0
278	20240607	155600	1599685060	9700	9700	9700	9700	0
279	20240607	155500	1599685060	9700	9700	9700	9700	0
280	20240607	155400	1599685060	9700	9700	9700	9700	0
281	20240607	155300	1599685060	9700	9700	9700	9700	0
282	20240607	155200	1599685060	9700	9700	9700	9700	0
283	20240607	155100	1599685060	9700	9700	9700	9700	0
284	20240607	155000	1599685060	9700	9700	9700	9700	0
285	20240607	154900	1599685060	9700	9700	9700	9700	0
286	20240607	154800	1599685060	9700	9700	9700	9700	0
287	20240607	154700	1599685060	9700	9700	9700	9700	0
288	20240607	154600	1599685060	9700	9700	9700	9700	0
289	20240607	154500	1599685060	9700	9700	9700	9700	0
290	20240607	154400	1599685060	9700	9700	9700	9700	0
291	20240607	154300	1599685060	9700	9700	9700	9700	0
292	20240607	154200	1599685060	9700	9700	9700	9700	0
293	20240607	154100	1599685060	9700	9700	9700	9700	0
294	20240607	154000	1599685060	9700	9700	9700	9700	0
295	20240607	153900	1599685060	9700	9700	9700	9700	0
296	20240607	153800	1599685060	9700	9700	9700	9700	0
297	20240607	153700	1599685060	9700	9700	9700	9700	0
298	20240607	153600	1599685060	9700	9700	9700	9700	0
299	20240607	153500	1599685060	9700	9700	9700	9700	0
300	20240607	153400	1599685060	9700	9700	9700	9700	0
301	20240607	153300	1599685060	9700	9700	9700	9700	0
302	20240607	153200	1599685060	9700	9700	9700	9700	7631
303	20240607	153100	1599685060	9700	9700	9700	9700	0
304	20240607	153000	1599685060	9700	9700	9700	9700	7631
305	20240607	152900	1525664360	9740	9740	9740	9740	0
306	20240607	152800	1525664360	9740	9740	9740	9740	0
307	20240607	152700	1525664360	9740	9740	9740	9740	0
308	20240607	152600	1525664360	9740	9740	9740	9740	0
309	20240607	152500	1525664360	9740	9740	9740	9740	0
310	20240607	152400	1525664360	9740	9740	9740	9740	0
311	20240607	152300	1525664360	9740	9740	9740	9740	0
312	20240607	152200	1525664360	9740	9740	9740	9740	0
313	20240607	152100	1525664360	9740	9740	9740	9740	0
314	20240607	152000	1525664360	9740	9740	9740	9740	0
315	20240607	151900	1525664360	9740	9750	9750	9680	2719
316	20240607	151800	1499243570	9750	9730	9750	9730	2224
317	20240607	151700	1477569670	9690	9710	9730	9690	701
318	20240607	151600	1470776260	9730	9700	9730	9690	65
319	20240607	151500	1470145750	9700	9710	9710	9700	1001
320	20240607	151400	1460432060	9710	9730	9730	9710	31
321	20240607	151300	1460130450	9720	9720	9720	9720	10
322	20240607	151200	1460033250	9710	9710	9710	9710	0
323	20240607	151100	1460033250	9710	9710	9710	9710	70
324	20240607	151000	1459353550	9700	9720	9720	9700	1990
325	20240607	150900	1440044050	9730	9740	9740	9730	175
326	20240607	150800	1438340820	9740	9740	9750	9740	1384
327	20240607	150700	1424859150	9740	9730	9740	9730	1302
328	20240607	150600	1412187920	9730	9710	9730	9710	753
329	20240607	150500	1404872260	9710	9710	9710	9710	11
330	20240607	150400	1404765450	9710	9710	9710	9710	0
331	20240607	150300	1404765450	9710	9710	9710	9710	0
332	20240607	150200	1404765450	9710	9710	9710	9710	0
333	20240607	150100	1404765450	9710	9700	9710	9700	131
334	20240607	150000	1403493740	9710	9720	9720	9710	116
335	20240607	145900	1402367360	9760	9760	9760	9760	0
336	20240607	145800	1402367360	9760	9760	9760	9710	463
337	20240607	145700	1397864730	9760	9760	9760	9760	113
338	20240607	145600	1396761850	9770	9760	9770	9750	2099
339	20240607	145500	1376274460	9770	9690	9770	9690	2277
340	20240607	145400	1354101630	9700	9700	9700	9700	0
341	20240607	145300	1354101630	9700	9700	9700	9700	0
342	20240607	145200	1354101630	9700	9700	9700	9700	0
343	20240607	145100	1354101630	9700	9700	9700	9700	0
344	20240607	145000	1354101630	9700	9690	9700	9690	271
345	20240607	144900	1351475610	9690	9670	9690	9660	2196
346	20240607	144800	1330223460	9670	9670	9670	9670	153
347	20240607	144700	1328743950	9680	9680	9680	9680	0
348	20240607	144600	1328743950	9680	9680	9680	9680	22
349	20240607	144500	1328530990	9670	9670	9670	9670	291
350	20240607	144400	1325717020	9650	9660	9660	9650	346
351	20240607	144300	1322377120	9650	9650	9650	9650	100
352	20240607	144200	1321412120	9650	9650	9650	9650	0
353	20240607	144100	1321412120	9650	9650	9650	9650	0
354	20240607	144000	1321412120	9650	9650	9650	9650	7
355	20240607	143900	1321344570	9650	9660	9660	9650	458
356	20240607	143800	1316924560	9650	9650	9650	9650	74
357	20240607	143700	1316210460	9650	9660	9660	9650	61
358	20240607	143600	1315621460	9660	9660	9660	9660	16
359	20240607	143500	1315466900	9660	9660	9660	9660	184
360	20240607	143400	1313689460	9640	9640	9640	9640	48
361	20240607	143300	1313226740	9630	9640	9640	9630	75
362	20240607	143200	1312504480	9660	9640	9660	9630	443
363	20240607	143100	1308227900	9660	9660	9660	9660	10
364	20240607	143000	1308131300	9660	9660	9660	9660	0
365	20240607	142900	1308131300	9660	9660	9660	9660	0
366	20240607	142800	1308131300	9660	9660	9660	9660	0
367	20240607	142700	1308131300	9660	9660	9660	9660	0
368	20240607	142600	1308131300	9660	9650	9660	9650	1352
369	20240607	142500	1295071280	9650	9650	9650	9650	190
370	20240607	142400	1293237780	9660	9660	9660	9660	0
371	20240607	142300	1293237780	9660	9660	9660	9660	0
372	20240607	142200	1293237780	9660	9660	9660	9660	0
373	20240607	142100	1293237780	9660	9660	9660	9660	0
374	20240607	142000	1293237780	9660	9660	9660	9660	0
375	20240607	141900	1293237780	9660	9630	9660	9630	2
376	20240607	141800	1293218490	9620	9650	9650	9620	1000
377	20240607	141700	1283593030	9650	9650	9650	9650	1100
378	20240607	141600	1272978030	9650	9650	9650	9650	0
379	20240607	141500	1272978030	9650	9650	9650	9650	0
380	20240607	141400	1272978030	9650	9650	9650	9650	0
381	20240607	141300	1272978030	9650	9650	9650	9650	0
382	20240607	141200	1272978030	9650	9670	9670	9650	4000
383	20240607	141100	1234369600	9680	9680	9680	9680	134
384	20240607	141000	1233072480	9680	9680	9680	9680	0
385	20240607	140900	1233072480	9680	9680	9680	9680	1
386	20240607	140800	1233062800	9680	9680	9680	9680	0
387	20240607	140700	1233062800	9680	9680	9680	9680	5
388	20240607	140600	1233014400	9680	9660	9680	9660	122
389	20240607	140500	1231834600	9680	9660	9680	9660	601
390	20240607	140400	1226019580	9610	9610	9610	9610	0
391	20240607	140300	1226019580	9610	9640	9640	9610	1000
392	20240607	140200	1216397470	9640	9640	9640	9640	553
393	20240607	140100	1211066550	9640	9640	9640	9640	533
394	20240607	140000	1205928430	9640	9640	9640	9640	0
395	20240607	135900	1205928430	9640	9640	9640	9640	90
396	20240607	135800	1205060830	9630	9630	9630	9630	256
397	20240607	135700	1202595550	9640	9640	9640	9640	0
398	20240607	135600	1202595550	9640	9640	9640	9640	1
399	20240607	135500	1202585910	9640	9640	9640	9640	10
400	20240607	135400	1202489510	9640	9640	9640	9640	2
401	20240607	135300	1202470230	9630	9650	9660	9630	446
402	20240607	135200	1198173150	9660	9660	9660	9660	62
403	20240607	135100	1197574230	9660	9660	9660	9660	6
404	20240607	135000	1197516270	9660	9660	9660	9660	0
405	20240607	134900	1197516270	9660	9660	9660	9660	1
406	20240607	134800	1197506610	9660	9660	9660	9660	30
407	20240607	134700	1197216810	9660	9650	9660	9650	91
408	20240607	134600	1196338650	9650	9650	9650	9650	0
409	20240607	134500	1196338650	9650	9650	9650	9650	0
410	20240607	134400	1196338650	9650	9650	9650	9650	204
411	20240607	134300	1194370050	9650	9650	9650	9650	0
412	20240607	134200	1194370050	9650	9650	9650	9650	0
413	20240607	134100	1194370050	9650	9660	9660	9650	127
414	20240607	134000	1193143400	9660	9670	9670	9660	67
415	20240607	133900	1192495520	9670	9670	9670	9670	0
416	20240607	133800	1192495520	9670	9670	9670	9670	0
417	20240607	133700	1192495520	9670	9670	9670	9670	1
418	20240607	133600	1192485850	9640	9670	9670	9640	532
419	20240607	133500	1187348720	9670	9670	9670	9670	0
420	20240607	133400	1187348720	9670	9670	9670	9670	36
421	20240607	133300	1187000600	9650	9650	9650	9650	40
422	20240607	133200	1186614600	9670	9670	9670	9670	0
423	20240607	133100	1186614600	9670	9670	9670	9670	8
424	20240607	133000	1186537240	9680	9680	9680	9680	1
425	20240607	132900	1186527560	9650	9650	9650	9650	20
426	20240607	132800	1186334560	9650	9650	9650	9650	150
427	20240607	132700	1184887060	9650	9670	9670	9650	241
428	20240607	132600	1182559940	9670	9670	9670	9670	0
429	20240607	132500	1182559940	9670	9680	9680	9670	134
430	20240607	132400	1181264060	9680	9670	9680	9670	26
431	20240607	132300	1181012500	9680	9680	9680	9680	199
432	20240607	132200	1179086180	9680	9680	9680	9680	101
433	20240607	132100	1178108500	9680	9670	9680	9670	207
434	20240607	132000	1176105390	9680	9700	9700	9680	2917
435	20240607	131900	1147848850	9700	9700	9700	9700	1
436	20240607	131800	1147839150	9710	9710	9710	9710	0
437	20240607	131700	1147839150	9710	9710	9710	9710	92
438	20240607	131600	1146945830	9710	9710	9710	9710	2
439	20240607	131500	1146926410	9710	9720	9720	9710	154
440	20240607	131400	1145429870	9720	9720	9720	9720	1
441	20240607	131300	1145420150	9720	9720	9720	9720	0
442	20240607	131200	1145420150	9720	9720	9720	9720	20
443	20240607	131100	1145225750	9720	9720	9720	9720	300
444	20240607	131000	1142309750	9700	9710	9710	9700	1400
445	20240607	130900	1128728960	9710	9710	9710	9710	3
446	20240607	130800	1128699830	9710	9710	9710	9710	90
447	20240607	130700	1127825930	9720	9720	9720	9720	127
448	20240607	130600	1126591490	9720	9720	9720	9720	0
449	20240607	130500	1126591490	9720	9720	9720	9720	102
450	20240607	130400	1125600050	9720	9720	9720	9720	50
451	20240607	130300	1125114050	9710	9710	9710	9710	1
452	20240607	130200	1125104340	9710	9710	9710	9710	0
453	20240607	130100	1125104340	9710	9720	9720	9710	171
454	20240607	130000	1123442550	9730	9730	9730	9730	0
455	20240607	125900	1123442550	9730	9730	9730	9730	0
456	20240607	125800	1123442550	9730	9730	9730	9730	0
457	20240607	125700	1123442550	9730	9730	9730	9730	345
458	20240607	125600	1120085700	9730	9730	9730	9730	0
459	20240607	125500	1120085700	9730	9720	9730	9690	1515
460	20240607	125400	1105389380	9710	9710	9710	9710	0
461	20240607	125300	1105389380	9710	9710	9710	9710	75
462	20240607	125200	1104661130	9700	9700	9700	9700	0
463	20240607	125100	1104661130	9700	9700	9700	9700	0
464	20240607	125000	1104661130	9700	9710	9710	9700	540
465	20240607	124900	1099420700	9710	9720	9720	9710	9
466	20240607	124800	1099333300	9720	9720	9720	9720	626
467	20240607	124700	1093248580	9710	9710	9710	9710	256
468	20240607	124600	1090762820	9720	9720	9720	9720	1031
469	20240607	124500	1080741500	9720	9720	9720	9720	512
470	20240607	124400	1075764860	9720	9720	9720	9720	210
471	20240607	124300	1073723660	9700	9700	9700	9700	800
472	20240607	124200	1065963660	9710	9710	9710	9710	400
473	20240607	124100	1062079660	9700	9710	9710	9700	147
474	20240607	124000	1060653740	9710	9710	9710	9710	30
475	20240607	123900	1060362440	9710	9710	9710	9710	415
476	20240607	123800	1056332790	9720	9730	9730	9720	818
477	20240607	123700	1048381020	9730	9730	9730	9730	200
478	20240607	123600	1046435020	9730	9730	9730	9730	240
479	20240607	123500	1044099820	9740	9720	9740	9720	250
480	20240607	123400	1041669780	9720	9720	9720	9720	0
481	20240607	123300	1041669780	9720	9720	9750	9720	1031
482	20240607	123200	1031631880	9710	9710	9710	9710	207
483	20240607	123100	1029621910	9710	9710	9710	9710	36
484	20240607	123000	1029272350	9710	9710	9710	9710	659
485	20240607	122900	1022873460	9710	9710	9710	9710	311
486	20240607	122800	1019853650	9710	9710	9710	9710	55
487	20240607	122700	1019319600	9710	9710	9710	9710	0
488	20240607	122600	1019319600	9710	9710	9710	9710	235
489	20240607	122500	1017037750	9710	9710	9710	9710	499
490	20240607	122400	1012192460	9680	9680	9680	9680	0
491	20240607	122300	1012192460	9680	9680	9680	9680	21
492	20240607	122200	1011989180	9680	9680	9680	9680	0
493	20240607	122100	1011989180	9680	9680	9680	9680	0
494	20240607	122000	1011989180	9680	9680	9680	9680	0
495	20240607	121900	1011989180	9680	9680	9680	9680	15
496	20240607	121800	1011843980	9680	9680	9680	9680	0
497	20240607	121700	1011843980	9680	9680	9680	9680	4
498	20240607	121600	1011805260	9670	9670	9670	9670	0
499	20240607	121500	1011805260	9670	9670	9670	9670	0
500	20240607	121400	1011805260	9670	9670	9670	9670	15
501	20240607	121300	1011660210	9710	9710	9710	9710	0
502	20240607	121200	1011660210	9710	9710	9710	9710	0
503	20240607	121100	1011660210	9710	9710	9710	9710	100
504	20240607	121000	1010689210	9710	9710	9710	9710	3
505	20240607	120900	1010660080	9710	9710	9710	9710	0
506	20240607	120800	1010660080	9710	9680	9710	9680	113
507	20240607	120700	1009565940	9680	9690	9690	9680	1671
508	20240607	120600	993390390	9690	9690	9690	9690	300
509	20240607	120500	990483390	9690	9690	9690	9690	2
510	20240607	120400	990464010	9700	9700	9700	9700	908
511	20240607	120300	981656410	9700	9700	9700	9700	20
512	20240607	120200	981462410	9710	9710	9710	9710	50
513	20240607	120100	980976910	9710	9710	9710	9710	21
514	20240607	120000	980773000	9710	9710	9710	9710	0
515	20240607	115900	980773000	9710	9710	9710	9710	0
516	20240607	115800	980773000	9710	9700	9710	9700	358
517	20240607	115700	977297820	9710	9700	9710	9700	870
518	20240607	115600	968858140	9680	9680	9680	9680	0
519	20240607	115500	968858140	9680	9700	9700	9680	416
520	20240607	115400	964827020	9700	9700	9700	9700	148
521	20240607	115300	963391420	9700	9700	9700	9700	0
522	20240607	115200	963391420	9700	9700	9700	9700	1
523	20240607	115100	963381720	9690	9690	9690	9690	0
524	20240607	115000	963381720	9690	9690	9690	9690	0
525	20240607	114900	963381720	9690	9690	9690	9690	2
526	20240607	114800	963362340	9690	9690	9700	9690	2787
527	20240607	114700	936338660	9690	9700	9700	9690	530
528	20240607	114600	931198840	9690	9680	9690	9680	868
529	20240607	114500	922788260	9690	9690	9690	9690	108
530	20240607	114400	921741740	9660	9660	9660	9660	61
531	20240607	114300	921152480	9700	9680	9700	9680	174
532	20240607	114200	919465870	9670	9670	9670	9670	0
533	20240607	114100	919465870	9670	9670	9670	9660	113
534	20240607	114000	918373200	9670	9670	9670	9670	1
535	20240607	113900	918363530	9670	9670	9670	9670	65
536	20240607	113800	917734980	9670	9670	9670	9670	206
537	20240607	113700	915742960	9660	9660	9660	9660	631
538	20240607	113600	909647500	9640	9640	9640	9640	21
539	20240607	113500	909445060	9670	9670	9670	9670	0
540	20240607	113400	909445060	9670	9670	9670	9670	0
541	20240607	113300	909445060	9670	9670	9670	9670	0
542	20240607	113200	909445060	9670	9670	9670	9670	1
543	20240607	113100	909435390	9670	9670	9670	9670	31
544	20240607	113000	909135620	9670	9670	9670	9670	0
545	20240607	112900	909135620	9670	9670	9670	9670	1
546	20240607	112800	909125950	9670	9670	9670	9670	554
547	20240607	112700	903768770	9670	9670	9670	9670	0
548	20240607	112600	903768770	9670	9670	9670	9670	50
549	20240607	112500	903285270	9670	9670	9670	9670	1
550	20240607	112400	903275600	9680	9680	9680	9680	0
551	20240607	112300	903275600	9680	9680	9680	9680	0
552	20240607	112200	903275600	9680	9680	9680	9680	0
553	20240607	112100	903275600	9680	9660	9680	9590	1610
554	20240607	112000	887765670	9670	9670	9670	9670	29
555	20240607	111900	887485240	9680	9680	9680	9680	0
556	20240607	111800	887485240	9680	9660	9680	9660	107
557	20240607	111700	886451020	9660	9660	9660	9660	424
558	20240607	111600	882355180	9680	9680	9680	9680	0
559	20240607	111500	882355180	9680	9670	9680	9670	253
560	20240607	111400	879907150	9670	9670	9670	9670	0
561	20240607	111300	879907150	9670	9660	9670	9660	88
562	20240607	111200	879056470	9660	9660	9660	9660	5
563	20240607	111100	879008170	9650	9650	9660	9650	118
564	20240607	111000	877869460	9670	9670	9670	9670	0
565	20240607	110900	877869460	9670	9670	9670	9670	0
566	20240607	110800	877869460	9670	9670	9670	9670	1
567	20240607	110700	877859790	9660	9660	9660	9660	0
568	20240607	110600	877859790	9660	9660	9660	9660	0
569	20240607	110500	877859790	9660	9660	9660	9660	271
570	20240607	110400	875241930	9670	9670	9670	9670	11
571	20240607	110300	875135560	9670	9690	9690	9670	200
572	20240607	110200	873199840	9690	9690	9690	9690	5
573	20240607	110100	873151390	9690	9690	9690	9690	0
574	20240607	110000	873151390	9690	9690	9690	9690	1
575	20240607	105900	873141700	9660	9660	9660	9660	0
576	20240607	105800	873141700	9660	9670	9670	9660	80
577	20240607	105700	872368830	9690	9690	9690	9690	0
578	20240607	105600	872368830	9690	9690	9690	9690	1
579	20240607	105500	872359140	9670	9690	9700	9670	107
580	20240607	105400	871322220	9700	9700	9700	9700	0
581	20240607	105300	871322220	9700	9700	9700	9700	10
582	20240607	105200	871225220	9710	9710	9710	9710	0
583	20240607	105100	871225220	9710	9710	9710	9710	3000
584	20240607	105000	842095220	9710	9670	9710	9670	2758
585	20240607	104900	815346020	9610	9610	9610	9610	0
586	20240607	104800	815346020	9610	9670	9670	9610	15
587	20240607	104700	815201810	9610	9670	9670	9610	101
588	20240607	104600	814231140	9650	9650	9650	9650	170
589	20240607	104500	812590640	9660	9610	9660	9610	2611
590	20240607	104400	787388720	9610	9610	9610	9610	0
591	20240607	104300	787388720	9610	9610	9610	9610	63
592	20240607	104200	786783290	9570	9580	9580	9560	3418
593	20240607	104100	754106070	9630	9590	9630	9570	1560
594	20240607	104000	739170030	9580	9580	9580	9580	146
595	20240607	103900	737771350	9580	9610	9610	9540	11905
596	20240607	103800	623980740	9600	9600	9600	9600	0
597	20240607	103700	623980740	9600	9600	9600	9600	0
598	20240607	103600	623980740	9600	9600	9600	9600	131
599	20240607	103500	622723140	9600	9620	9620	9600	4204
600	20240607	103400	582336560	9620	9620	9620	9620	1165
601	20240607	103300	571129260	9640	9640	9640	9630	123
602	20240607	103200	569944700	9640	9640	9640	9630	456
603	20240607	103100	565550720	9640	9640	9640	9640	1
604	20240607	103000	565541080	9640	9640	9640	9640	497
605	20240607	102900	560750000	9630	9630	9630	9630	167
606	20240607	102800	559141790	9620	9620	9620	9620	100
607	20240607	102700	558179790	9620	9640	9640	9620	1634
608	20240607	102600	542452370	9640	9640	9640	9640	16
609	20240607	102500	542298130	9640	9650	9650	9640	1197
610	20240607	102400	530758300	9650	9650	9650	9650	345
611	20240607	102300	527429050	9650	9650	9650	9650	25
612	20240607	102200	527187800	9650	9650	9650	9650	14
613	20240607	102100	527052700	9640	9640	9650	9640	268
614	20240607	102000	524469080	9650	9650	9650	9650	41
615	20240607	101900	524073430	9640	9640	9640	9640	0
616	20240607	101800	524073430	9640	9650	9650	9640	513
617	20240607	101700	519127960	9660	9660	9660	9660	20
618	20240607	101600	518934760	9660	9660	9660	9660	3
619	20240607	101500	518905780	9650	9650	9650	9650	135
620	20240607	101400	517603030	9650	9650	9650	9650	0
621	20240607	101300	517603030	9650	9660	9660	9650	12
622	20240607	101200	517487130	9660	9660	9660	9660	0
623	20240607	101100	517487130	9660	9660	9660	9660	15
624	20240607	101000	517342230	9660	9660	9660	9660	0
625	20240607	100900	517342230	9660	9660	9660	9660	1
626	20240607	100800	517332570	9640	9650	9650	9640	671
627	20240607	100700	510860880	9660	9660	9660	9660	0
628	20240607	100600	510860880	9660	9660	9660	9660	615
629	20240607	100500	504919980	9670	9660	9670	9660	129
630	20240607	100400	503672840	9670	9690	9690	9670	156
631	20240607	100300	502163460	9690	9700	9700	9690	137
632	20240607	100200	500834600	9680	9660	9680	9660	486
633	20240607	100100	496135990	9660	9660	9660	9660	0
634	20240607	100000	496135990	9660	9660	9660	9660	0
635	20240607	095900	496135990	9660	9660	9660	9660	1
636	20240607	095800	496126330	9680	9680	9680	9680	3
637	20240607	095700	496097290	9650	9660	9660	9650	99
638	20240607	095600	495141490	9640	9640	9640	9640	125
639	20240607	095500	493936490	9640	9640	9640	9640	110
640	20240607	095400	492876090	9630	9630	9630	9630	0
641	20240607	095300	492876090	9630	9700	9700	9630	1554
642	20240607	095200	477867920	9700	9700	9700	9700	0
643	20240607	095100	477867920	9700	9700	9700	9700	0
644	20240607	095000	477867920	9700	9700	9700	9700	20
645	20240607	094900	477673920	9710	9700	9710	9700	466
646	20240607	094800	473153670	9710	9690	9710	9690	704
647	20240607	094700	466331420	9680	9680	9680	9680	11
648	20240607	094600	466224940	9660	9660	9660	9660	371
649	20240607	094500	462641080	9660	9660	9660	9610	2424
650	20240607	094400	439266960	9660	9670	9670	9660	1052
651	20240607	094300	429100420	9680	9680	9680	9680	0
652	20240607	094200	429100420	9680	9680	9680	9680	243
653	20240607	094100	426748180	9680	9680	9680	9680	851
654	20240607	094000	418510500	9680	9680	9680	9680	149
655	20240607	093900	417068180	9680	9680	9680	9680	103
656	20240607	093800	416071140	9680	9680	9680	9680	18
657	20240607	093700	415896900	9680	9680	9680	9680	50
658	20240607	093600	415412900	9680	9680	9680	9680	432
659	20240607	093500	411231140	9680	9680	9680	9670	2214
660	20240607	093400	389801740	9690	9700	9710	9690	747
661	20240607	093300	382557800	9700	9700	9700	9700	9
662	20240607	093200	382470500	9730	9730	9730	9730	0
663	20240607	093100	382470500	9730	9730	9730	9730	0
664	20240607	093000	382470500	9730	9710	9730	9710	1177
665	20240607	092900	371028160	9700	9720	9720	9700	531
666	20240607	092800	365877440	9700	9720	9720	9700	82
667	20240607	092700	365082000	9720	9700	9720	9700	869
668	20240607	092600	356644140	9690	9670	9690	9610	4511
669	20240607	092500	313211180	9670	9660	9670	9660	193
670	20240607	092400	311346790	9650	9650	9660	9650	202
671	20240607	092300	309397480	9650	9650	9650	9650	4
672	20240607	092200	309358880	9650	9620	9650	9620	583
673	20240607	092100	303737630	9630	9660	9660	9630	1126
674	20240607	092000	292884670	9660	9660	9660	9660	191
675	20240607	091900	291039610	9640	9660	9660	9640	245
676	20240607	091800	288677780	9650	9660	9660	9650	527
677	20240607	091700	283591740	9660	9670	9670	9660	378
678	20240607	091600	279938010	9680	9670	9680	9670	500
679	20240607	091500	275098340	9670	9670	9670	9670	1372
680	20240607	091400	261831100	9670	9670	9670	9670	10
681	20240607	091300	261734400	9660	9660	9670	9660	113
682	20240607	091200	260642810	9650	9670	9680	9650	480
683	20240607	091100	256004940	9670	9710	9720	9670	1382
684	20240607	091000	242633080	9710	9710	9710	9710	608
685	20240607	090900	236729400	9680	9700	9710	9660	1630
686	20240607	090800	220962290	9730	9730	9730	9670	22
687	20240607	090700	220749410	9670	9680	9720	9670	764
688	20240607	090600	213354860	9680	9680	9720	9660	956
689	20240607	090500	204106300	9690	9760	9780	9690	2751
690	20240607	090400	177322700	9760	9790	9810	9760	1458
691	20240607	090300	163047150	9790	9700	9790	9700	3052
692	20240607	090200	133278730	9650	9660	9700	9640	1822
693	20240607	090100	115666570	9650	9700	9700	9630	2366
694	20240607	090000	92792080	9700	9720	9730	9690	9550