KissMeData/032640/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191500	4209983030	9700	9700	9700	9700	144632
3	20240605	191400	4209983030	9700	9700	9700	9700	0
4	20240605	191300	4209983030	9700	9700	9700	9700	0
5	20240605	191200	4209983030	9700	9700	9700	9700	0
6	20240605	191100	4209983030	9700	9700	9700	9700	0
7	20240605	191000	4209983030	9700	9700	9700	9700	0
8	20240605	190900	4209983030	9700	9700	9700	9700	0
9	20240605	190800	4209983030	9700	9700	9700	9700	0
10	20240605	190700	4209983030	9700	9700	9700	9700	0
11	20240605	190600	4209983030	9700	9700	9700	9700	0
12	20240605	190500	4209983030	9700	9700	9700	9700	0
13	20240605	190400	4209983030	9700	9700	9700	9700	0
14	20240605	190300	4209983030	9700	9700	9700	9700	0
15	20240605	190200	4209983030	9700	9700	9700	9700	0
16	20240605	190100	4209983030	9700	9700	9700	9700	0
17	20240605	190000	4209983030	9700	9700	9700	9700	0
18	20240605	185900	4209983030	9700	9700	9700	9700	0
19	20240605	185800	4209983030	9700	9700	9700	9700	0
20	20240605	185700	4209983030	9700	9700	9700	9700	0
21	20240605	185600	4209983030	9700	9700	9700	9700	0
22	20240605	185500	4209983030	9700	9700	9700	9700	0
23	20240605	185400	4209983030	9700	9700	9700	9700	0
24	20240605	185300	4209983030	9700	9700	9700	9700	0
25	20240605	185200	4209983030	9700	9700	9700	9700	0
26	20240605	185100	4209983030	9700	9700	9700	9700	0
27	20240605	185000	4209983030	9700	9700	9700	9700	0
28	20240605	184900	4209983030	9700	9700	9700	9700	0
29	20240605	184800	4209983030	9700	9700	9700	9700	0
30	20240605	184700	4209983030	9700	9700	9700	9700	0
31	20240605	184600	4209983030	9700	9700	9700	9700	0
32	20240605	184500	4209983030	9700	9700	9700	9700	144632
33	20240605	184400	4209983030	9700	9700	9700	9700	0
34	20240605	184300	4209983030	9700	9700	9700	9700	0
35	20240605	184200	4209983030	9700	9700	9700	9700	0
36	20240605	184100	4209983030	9700	9700	9700	9700	0
37	20240605	184000	4209983030	9700	9700	9700	9700	0
38	20240605	183900	4209983030	9700	9700	9700	9700	0
39	20240605	183800	4209983030	9700	9700	9700	9700	0
40	20240605	183700	4209983030	9700	9700	9700	9700	0
41	20240605	183600	4209983030	9700	9700	9700	9700	0
42	20240605	183500	4209983030	9700	9700	9700	9700	0
43	20240605	183400	4209983030	9700	9700	9700	9700	0
44	20240605	183300	4209983030	9700	9700	9700	9700	0
45	20240605	183200	4209983030	9700	9700	9700	9700	0
46	20240605	183100	4209983030	9700	9700	9700	9700	0
47	20240605	183000	4209983030	9700	9700	9700	9700	0
48	20240605	182900	4209983030	9700	9700	9700	9700	0
49	20240605	182800	4209983030	9700	9700	9700	9700	0
50	20240605	182700	4209983030	9700	9700	9700	9700	0
51	20240605	182600	4209983030	9700	9700	9700	9700	0
52	20240605	182500	4209983030	9700	9700	9700	9700	0
53	20240605	182400	4209983030	9700	9700	9700	9700	0
54	20240605	182300	4209983030	9700	9700	9700	9700	0
55	20240605	182200	4209983030	9700	9700	9700	9700	0
56	20240605	182100	4209983030	9700	9700	9700	9700	0
57	20240605	182000	4209983030	9700	9700	9700	9700	0
58	20240605	181900	4209983030	9700	9700	9700	9700	0
59	20240605	181800	4209983030	9700	9700	9700	9700	0
60	20240605	181700	4209983030	9700	9700	9700	9700	0
61	20240605	181600	4209983030	9700	9700	9700	9700	0
62	20240605	181500	4209983030	9700	9700	9700	9700	144632
63	20240605	181400	4209983030	9700	9700	9700	9700	0
64	20240605	181300	4209983030	9700	9700	9700	9700	0
65	20240605	181200	4209983030	9700	9700	9700	9700	0
66	20240605	181100	4209983030	9700	9700	9700	9700	0
67	20240605	181000	4209983030	9700	9700	9700	9700	0
68	20240605	180900	4209983030	9700	9700	9700	9700	0
69	20240605	180800	4209983030	9700	9700	9700	9700	0
70	20240605	180700	4209983030	9700	9700	9700	9700	0
71	20240605	180600	4209983030	9700	9700	9700	9700	0
72	20240605	180500	4209983030	9700	9700	9700	9700	0
73	20240605	180400	4209983030	9700	9700	9700	9700	0
74	20240605	180300	4209983030	9700	9700	9700	9700	0
75	20240605	180200	4209983030	9700	9700	9700	9700	0
76	20240605	180100	4209983030	9700	9700	9700	9700	0
77	20240605	180000	4209983030	9700	9700	9700	9700	0
78	20240605	175900	4209983030	9700	9700	9700	9700	0
79	20240605	175800	4209983030	9700	9700	9700	9700	0
80	20240605	175700	4209983030	9700	9700	9700	9700	0
81	20240605	175600	4209983030	9700	9700	9700	9700	0
82	20240605	175500	4209983030	9700	9700	9700	9700	0
83	20240605	175400	4209983030	9700	9700	9700	9700	0
84	20240605	175300	4209983030	9700	9700	9700	9700	0
85	20240605	175200	4209983030	9700	9700	9700	9700	0
86	20240605	175100	4209983030	9700	9700	9700	9700	0
87	20240605	175000	4209983030	9700	9700	9700	9700	0
88	20240605	174900	4209983030	9700	9700	9700	9700	0
89	20240605	174800	4209983030	9700	9700	9700	9700	0
90	20240605	174700	4209983030	9700	9700	9700	9700	0
91	20240605	174600	4209983030	9700	9700	9700	9700	0
92	20240605	174500	4209983030	9700	9700	9700	9700	144632
93	20240605	174400	4209983030	9700	9700	9700	9700	0
94	20240605	174300	4209983030	9700	9700	9700	9700	0
95	20240605	174200	4209983030	9700	9700	9700	9700	0
96	20240605	174100	4209983030	9700	9700	9700	9700	0
97	20240605	174000	4209983030	9700	9700	9700	9700	0
98	20240605	173900	4209983030	9700	9700	9700	9700	0
99	20240605	173800	4209983030	9700	9700	9700	9700	0
100	20240605	173700	4209983030	9700	9700	9700	9700	0
101	20240605	173600	4209983030	9700	9700	9700	9700	0
102	20240605	173500	4209983030	9700	9700	9700	9700	0
103	20240605	173400	4209983030	9700	9700	9700	9700	0
104	20240605	173300	4209983030	9700	9700	9700	9700	0
105	20240605	173200	4209983030	9700	9700	9700	9700	0
106	20240605	173100	4209983030	9700	9700	9700	9700	0
107	20240605	173000	4209983030	9700	9700	9700	9700	0
108	20240605	172900	4209983030	9700	9700	9700	9700	0
109	20240605	172800	4209983030	9700	9700	9700	9700	0
110	20240605	172700	4209983030	9700	9700	9700	9700	0
111	20240605	172600	4209983030	9700	9700	9700	9700	0
112	20240605	172500	4209983030	9700	9700	9700	9700	0
113	20240605	172400	4209983030	9700	9700	9700	9700	0
114	20240605	172300	4209983030	9700	9700	9700	9700	0
115	20240605	172200	4209983030	9700	9700	9700	9700	0
116	20240605	172100	4209983030	9700	9700	9700	9700	0
117	20240605	172000	4209983030	9700	9700	9700	9700	0
118	20240605	171900	4209983030	9700	9700	9700	9700	0
119	20240605	171800	4209983030	9700	9700	9700	9700	0
120	20240605	171700	4209983030	9700	9700	9700	9700	0
121	20240605	171600	4209983030	9700	9700	9700	9700	0
122	20240605	171500	4209983030	9700	9700	9700	9700	144632
123	20240605	171400	4209983030	9700	9700	9700	9700	0
124	20240605	171300	4209983030	9700	9700	9700	9700	0
125	20240605	171200	4209983030	9700	9700	9700	9700	0
126	20240605	171100	4209983030	9700	9700	9700	9700	0
127	20240605	171000	4209983030	9700	9700	9700	9700	0
128	20240605	170900	4209983030	9700	9700	9700	9700	0
129	20240605	170800	4209983030	9700	9700	9700	9700	0
130	20240605	170700	4209983030	9700	9700	9700	9700	0
131	20240605	170600	4209983030	9700	9700	9700	9700	0
132	20240605	170500	4209983030	9700	9700	9700	9700	0
133	20240605	170400	4209983030	9700	9700	9700	9700	0
134	20240605	170300	4209983030	9700	9700	9700	9700	0
135	20240605	170200	4209983030	9700	9700	9700	9700	0
136	20240605	170100	4209983030	9700	9700	9700	9700	0
137	20240605	170000	4209983030	9700	9700	9700	9700	0
138	20240605	165900	4209983030	9700	9700	9700	9700	0
139	20240605	165800	4209983030	9700	9700	9700	9700	0
140	20240605	165700	4209983030	9700	9700	9700	9700	0
141	20240605	165600	4209983030	9700	9700	9700	9700	0
142	20240605	165500	4209983030	9700	9700	9700	9700	0
143	20240605	165400	4209983030	9700	9700	9700	9700	0
144	20240605	165300	4209983030	9700	9700	9700	9700	0
145	20240605	165200	4209983030	9700	9700	9700	9700	0
146	20240605	165100	4209983030	9700	9700	9700	9700	0
147	20240605	165000	4209983030	9700	9700	9700	9700	0
148	20240605	164900	4209983030	9700	9700	9700	9700	0
149	20240605	164800	4209983030	9700	9700	9700	9700	0
150	20240605	164700	4209983030	9700	9700	9700	9700	0
151	20240605	164600	4209983030	9700	9700	9700	9700	0
152	20240605	164500	4209983030	9700	9700	9700	9700	144632
153	20240605	164400	4209983030	9700	9700	9700	9700	0
154	20240605	164300	4209983030	9700	9700	9700	9700	0
155	20240605	164200	4209983030	9700	9700	9700	9700	0
156	20240605	164100	4209983030	9700	9700	9700	9700	0
157	20240605	164000	4209983030	9700	9700	9700	9700	0
158	20240605	163900	4209983030	9700	9700	9700	9700	0
159	20240605	163800	4209983030	9700	9700	9700	9700	0
160	20240605	163700	4209983030	9700	9700	9700	9700	0
161	20240605	163600	4209983030	9700	9700	9700	9700	0
162	20240605	163500	4209983030	9700	9700	9700	9700	0
163	20240605	163400	4209983030	9700	9700	9700	9700	0
164	20240605	163300	4209983030	9700	9700	9700	9700	0
165	20240605	163200	4209983030	9700	9700	9700	9700	0
166	20240605	163100	4209983030	9700	9700	9700	9700	0
167	20240605	163000	4209983030	9700	9700	9700	9700	0
168	20240605	162900	4209983030	9700	9700	9700	9700	0
169	20240605	162800	4209983030	9700	9700	9700	9700	0
170	20240605	162700	4209983030	9700	9700	9700	9700	0
171	20240605	162600	4209983030	9700	9700	9700	9700	0
172	20240605	162500	4209983030	9700	9700	9700	9700	0
173	20240605	162400	4209983030	9700	9700	9700	9700	0
174	20240605	162300	4209983030	9700	9700	9700	9700	0
175	20240605	162200	4209983030	9700	9700	9700	9700	0
176	20240605	162100	4209983030	9700	9700	9700	9700	0
177	20240605	162000	4209983030	9700	9700	9700	9700	0
178	20240605	161900	4209983030	9700	9700	9700	9700	0
179	20240605	161800	4209983030	9700	9700	9700	9700	0
180	20240605	161700	4209983030	9700	9700	9700	9700	0
181	20240605	161600	4209983030	9700	9700	9700	9700	0
182	20240605	161500	4209983030	9700	9700	9700	9700	144632
183	20240605	161400	4209983030	9700	9700	9700	9700	0
184	20240605	161300	4209983030	9700	9700	9700	9700	0
185	20240605	161200	4209983030	9700	9700	9700	9700	0
186	20240605	161100	4209983030	9700	9700	9700	9700	0
187	20240605	161000	4209983030	9700	9700	9700	9700	0
188	20240605	160900	4209983030	9700	9700	9700	9700	0
189	20240605	160800	4209983030	9700	9700	9700	9700	0
190	20240605	160700	4209983030	9700	9700	9700	9700	0
191	20240605	160600	4209983030	9700	9700	9700	9700	0
192	20240605	160500	4209983030	9700	9700	9700	9700	0
193	20240605	160400	4209983030	9700	9700	9700	9700	0
194	20240605	160300	4209983030	9700	9700	9700	9700	0
195	20240605	160200	4209983030	9700	9700	9700	9700	0
196	20240605	160100	4209983030	9700	9700	9700	9700	0
197	20240605	160000	4209983030	9700	9700	9700	9700	0
198	20240605	155900	4209983030	9700	9700	9700	9700	0
199	20240605	155800	4209983030	9700	9700	9700	9700	0
200	20240605	155700	4209983030	9700	9700	9700	9700	0
201	20240605	155600	4209983030	9700	9700	9700	9700	0
202	20240605	155500	4209983030	9700	9700	9700	9700	0
203	20240605	155400	4209983030	9700	9700	9700	9700	0
204	20240605	155300	4209983030	9700	9700	9700	9700	0
205	20240605	155200	4209983030	9700	9700	9700	9700	0
206	20240605	155100	4209983030	9700	9700	9700	9700	0
207	20240605	155000	4209983030	9700	9700	9700	9700	0
208	20240605	154900	4209983030	9700	9700	9700	9700	0
209	20240605	154800	4209983030	9700	9700	9700	9700	0
210	20240605	154700	4209983030	9700	9700	9700	9700	0
211	20240605	154600	4209983030	9700	9700	9700	9700	0
212	20240605	154500	4209983030	9700	9700	9700	9700	144632
213	20240605	154400	4209983030	9700	9700	9700	9700	0
214	20240605	154300	4209983030	9700	9700	9700	9700	0
215	20240605	154200	4209983030	9700	9700	9700	9700	0
216	20240605	154100	4209983030	9700	9700	9700	9700	0
217	20240605	154000	4209983030	9700	9700	9700	9700	0
218	20240605	153900	4209983030	9700	9700	9700	9700	0
219	20240605	153800	4209983030	9700	9700	9700	9700	0
220	20240605	153700	4209983030	9700	9700	9700	9700	0
221	20240605	153600	4209983030	9700	9700	9700	9700	0
222	20240605	153500	4209983030	9700	9700	9700	9700	0
223	20240605	153400	4209983030	9700	9700	9700	9700	0
224	20240605	153300	4209983030	9700	9700	9700	9700	0
225	20240605	153200	4209983030	9700	9700	9700	9700	0
226	20240605	153100	4209983030	9700	9700	9700	9700	0
227	20240605	153000	4209983030	9700	9700	9700	9700	144632
228	20240605	152900	2807052630	9720	9720	9720	9720	0
229	20240605	152800	2807052630	9720	9720	9720	9720	0
230	20240605	152700	2807052630	9720	9720	9720	9720	0
231	20240605	152600	2807052630	9720	9720	9720	9720	0
232	20240605	152500	2807052630	9720	9720	9720	9720	0
233	20240605	152400	2807052630	9720	9720	9720	9720	0
234	20240605	152300	2807052630	9720	9720	9720	9720	0
235	20240605	152200	2807052630	9720	9720	9720	9720	0
236	20240605	152100	2807052630	9720	9720	9720	9720	0
237	20240605	152000	2807052630	9720	9720	9720	9720	0
238	20240605	151900	2807052630	9720	9730	9740	9720	4778
239	20240605	151800	2760573670	9730	9730	9740	9730	943
240	20240605	151700	2751397780	9730	9730	9740	9730	2398
241	20240605	151600	2728058740	9730	9730	9740	9730	1554
242	20240605	151500	2712934940	9730	9730	9740	9730	1212
243	20240605	151400	2701135400	9730	9730	9740	9730	2288
244	20240605	151300	2678867000	9730	9740	9740	9730	1138
245	20240605	151200	2667789440	9730	9740	9740	9730	724
246	20240605	151100	2660741590	9730	9740	9740	9730	657
247	20240605	151000	2654344930	9730	9730	9740	9730	444
248	20240605	150900	2650021370	9740	9740	9740	9730	1062
249	20240605	150800	2639684560	9730	9740	9740	9730	523
250	20240605	150700	2634591780	9730	9740	9740	9730	1145
251	20240605	150600	2623447650	9740	9730	9740	9730	421
252	20240605	150500	2619347960	9730	9730	9740	9730	415
253	20240605	150400	2615306480	9730	9730	9740	9730	322
254	20240605	150300	2612170900	9730	9740	9740	9730	754
255	20240605	150200	2604827740	9740	9740	9740	9730	1127
256	20240605	150100	2593852690	9730	9730	9740	9730	479
257	20240605	150000	2589188520	9730	9730	9740	9730	3707
258	20240605	145900	2553118800	9730	9730	9740	9730	136
259	20240605	145800	2551794870	9730	9730	9740	9730	573
260	20240605	145700	2546217260	9740	9740	9740	9730	362
261	20240605	145600	2542692560	9730	9730	9740	9730	320
262	20240605	145500	2539576910	9740	9730	9740	9730	905
263	20240605	145400	2530770170	9740	9730	9740	9730	164
264	20240605	145300	2529173450	9730	9730	9740	9730	141
265	20240605	145200	2527800520	9730	9730	9740	9730	729
266	20240605	145100	2520707300	9730	9740	9740	9730	58
267	20240605	145000	2520142920	9740	9740	9740	9740	0
268	20240605	144900	2520142920	9740	9730	9740	9730	124
269	20240605	144800	2518936390	9730	9730	9730	9730	5
270	20240605	144700	2518887740	9730	9740	9740	9720	4444
271	20240605	144600	2475648200	9730	9740	9740	9730	314
272	20240605	144500	2472590180	9740	9730	9740	9730	309
273	20240605	144400	2469580690	9730	9730	9740	9730	1828
274	20240605	144300	2451782060	9730	9740	9740	9730	60
275	20240605	144200	2451198190	9730	9730	9730	9730	1070
276	20240605	144100	2440787090	9730	9740	9740	9730	16
277	20240605	144000	2440631400	9730	9740	9740	9730	629
278	20240605	143900	2434510210	9740	9740	9740	9730	134
279	20240605	143800	2433206330	9740	9730	9740	9730	71
280	20240605	143700	2432515450	9740	9730	9740	9730	588
281	20240605	143600	2426793600	9730	9740	9740	9730	23
282	20240605	143500	2426569740	9730	9740	9740	9730	482
283	20240605	143400	2421879370	9740	9740	9740	9730	53
284	20240605	143300	2421363360	9740	9740	9740	9730	68
285	20240605	143200	2420701700	9730	9730	9730	9730	30
286	20240605	143100	2420409800	9730	9730	9730	9730	3
287	20240605	143000	2420380610	9730	9730	9740	9730	645
288	20240605	142900	2414104750	9730	9730	9740	9730	473
289	20240605	142800	2409502420	9730	9730	9730	9730	199
290	20240605	142700	2407566150	9730	9730	9740	9730	113
291	20240605	142600	2406466400	9730	9740	9740	9730	401
292	20240605	142500	2402564660	9730	9740	9740	9730	16
293	20240605	142400	2402408860	9730	9740	9740	9730	319
294	20240605	142300	2399304930	9730	9740	9740	9730	207
295	20240605	142200	2397288880	9730	9730	9740	9730	722
296	20240605	142100	2390263790	9730	9740	9740	9730	40
297	20240605	142000	2389874480	9740	9730	9740	9730	99
298	20240605	141900	2388911190	9730	9740	9740	9730	1131
299	20240605	141800	2377895680	9750	9750	9750	9750	25
300	20240605	141700	2377651930	9740	9750	9750	9740	615
301	20240605	141600	2371661590	9740	9750	9750	9740	131
302	20240605	141500	2370384410	9740	9740	9740	9740	8
303	20240605	141400	2370306490	9740	9740	9740	9730	4763
304	20240605	141300	2323916610	9730	9740	9740	9730	138
305	20240605	141200	2322573310	9730	9730	9740	9730	319
306	20240605	141100	2319467430	9730	9730	9740	9730	225
307	20240605	141000	2317276290	9730	9740	9740	9730	5
308	20240605	140900	2317227600	9730	9740	9740	9730	643
309	20240605	140800	2310966200	9730	9730	9740	9730	634
310	20240605	140700	2304797290	9730	9730	9740	9730	140
311	20240605	140600	2303435050	9730	9730	9740	9730	364
312	20240605	140500	2299893270	9740	9730	9740	9730	28
313	20240605	140400	2299620570	9730	9720	9730	9720	27
314	20240605	140300	2299357950	9720	9720	9740	9720	251
315	20240605	140200	2296917660	9720	9720	9740	9720	685
316	20240605	140100	2290253710	9720	9730	9740	9720	1039
317	20240605	140000	2280147870	9730	9730	9740	9730	1599
318	20240605	135900	2264584570	9740	9730	9740	9730	281
319	20240605	135800	2261850330	9730	9740	9740	9730	23
320	20240605	135700	2261626500	9730	9730	9740	9730	154
321	20240605	135600	2260126950	9730	9740	9740	9730	47
322	20240605	135500	2259669350	9730	9740	9740	9730	114
323	20240605	135400	2258560120	9730	9730	9740	9730	281
324	20240605	135300	2255824780	9720	9720	9740	9720	707
325	20240605	135200	2248945920	9720	9730	9730	9720	7544
326	20240605	135100	2175559250	9730	9740	9740	9730	23
327	20240605	135000	2175335400	9730	9730	9740	9730	40
328	20240605	134900	2174946190	9730	9730	9740	9730	192
329	20240605	134800	2173077020	9730	9730	9740	9730	2287
330	20240605	134700	2150804440	9730	9730	9730	9730	155
331	20240605	134600	2149296290	9730	9730	9740	9730	181
332	20240605	134500	2147535150	9730	9730	9740	9730	1212
333	20240605	134400	2135742330	9730	9730	9740	9730	87
334	20240605	134300	2134895800	9730	9740	9740	9730	126
335	20240605	134200	2133669810	9730	9730	9740	9730	104
336	20240605	134100	2132657780	9740	9730	9740	9730	766
337	20240605	134000	2125203390	9730	9730	9740	9730	463
338	20240605	133900	2120698390	9730	9730	9740	9730	358
339	20240605	133800	2117214990	9730	9730	9730	9730	123
340	20240605	133700	2116018200	9730	9730	9740	9730	91
341	20240605	133600	2115132690	9730	9730	9730	9730	27
342	20240605	133500	2114869980	9730	9740	9740	9730	127
343	20240605	133400	2113634240	9730	9740	9740	9730	432
344	20240605	133300	2109430720	9730	9730	9740	9730	700
345	20240605	133200	2102619660	9730	9740	9740	9730	2754
346	20240605	133100	2075806860	9740	9740	9750	9740	443
347	20240605	133000	2071491960	9740	9740	9750	9740	332
348	20240605	132900	2068257180	9740	9740	9750	9740	11
349	20240605	132800	2068150030	9740	9750	9750	9740	50
350	20240605	132700	2067662960	9740	9740	9750	9740	46
351	20240605	132600	2067214650	9740	9750	9750	9740	17
352	20240605	132500	2067048940	9740	9750	9750	9740	276
353	20240605	132400	2064358090	9740	9750	9750	9740	2110
354	20240605	132300	2043806670	9740	9740	9740	9730	2157
355	20240605	132200	2022805390	9740	9740	9740	9730	525
356	20240605	132100	2017691910	9740	9740	9740	9740	23
357	20240605	132000	2017467890	9740	9740	9740	9730	17
358	20240605	131900	2017302340	9740	9740	9740	9740	107
359	20240605	131800	2016260160	9740	9730	9740	9730	4
360	20240605	131700	2016221230	9740	9740	9740	9740	9
361	20240605	131600	2016133570	9750	9730	9750	9730	4
362	20240605	131500	2016094630	9750	9740	9750	9730	3972
363	20240605	131400	1977409180	9730	9730	9740	9730	374
364	20240605	131300	1973769470	9740	9740	9740	9730	9
365	20240605	131200	1973681850	9730	9740	9740	9730	867
366	20240605	131100	1965238470	9740	9750	9750	9740	106
367	20240605	131000	1964205050	9740	9740	9750	9740	60
368	20240605	130900	1963620430	9750	9730	9750	9730	379
369	20240605	130800	1959932140	9750	9740	9750	9730	480
370	20240605	130700	1955257090	9740	9740	9750	9740	1058
371	20240605	130600	1944952150	9740	9750	9750	9740	1236
372	20240605	130500	1932913450	9750	9740	9750	9740	70
373	20240605	130400	1932231030	9740	9750	9750	9740	131
374	20240605	130300	1930954130	9750	9740	9750	9740	117
375	20240605	130200	1929814480	9750	9750	9750	9740	22
376	20240605	130100	1929600090	9750	9740	9750	9740	16
377	20240605	130000	1929444120	9750	9740	9750	9740	2371
378	20240605	125900	1906350520	9740	9750	9750	9740	72
379	20240605	125800	1905648590	9750	9750	9750	9740	38
380	20240605	125700	1905278360	9740	9740	9760	9740	247
381	20240605	125600	1902872460	9760	9750	9760	9740	809
382	20240605	125500	1894985060	9760	9750	9760	9750	4147
383	20240605	125400	1854512430	9760	9750	9760	9750	146
384	20240605	125300	1853088850	9750	9750	9750	9750	410
385	20240605	125200	1849091350	9740	9750	9750	9740	46
386	20240605	125100	1848643190	9750	9750	9750	9750	8
387	20240605	125000	1848565190	9750	9750	9760	9740	1270
388	20240605	124900	1836184350	9740	9750	9750	9740	94
389	20240605	124800	1835268110	9750	9750	9750	9740	3281
390	20240605	124700	1803278390	9740	9740	9750	9740	55
391	20240605	124600	1802742680	9740	9750	9750	9740	31
392	20240605	124500	1802440660	9750	9750	9750	9740	434
393	20240605	124400	1798213470	9750	9750	9750	9740	14
394	20240605	124300	1798077070	9740	9750	9750	9740	571
395	20240605	124200	1792512660	9740	9740	9740	9740	23
396	20240605	124100	1792288640	9740	9750	9750	9740	189
397	20240605	124000	1790447760	9750	9740	9750	9740	304
398	20240605	123900	1787486690	9740	9740	9750	9740	215
399	20240605	123800	1785392580	9740	9740	9740	9740	505
400	20240605	123700	1780473880	9740	9740	9750	9740	421
401	20240605	123600	1776372780	9740	9740	9750	9740	87
402	20240605	123500	1775525390	9750	9750	9750	9740	62
403	20240605	123400	1774921380	9740	9760	9760	9740	9
404	20240605	123300	1774833660	9740	9750	9750	9740	456
405	20240605	123200	1770387910	9740	9750	9750	9740	84
406	20240605	123100	1769569620	9740	9740	9740	9740	563
407	20240605	123000	1764086000	9750	9740	9750	9740	79
408	20240605	122900	1763316500	9740	9750	9750	9740	11
409	20240605	122800	1763209280	9740	9740	9740	9740	0
410	20240605	122700	1763209280	9740	9740	9750	9740	38
411	20240605	122600	1762838830	9750	9750	9750	9740	23
412	20240605	122500	1762614590	9740	9750	9750	9740	14
413	20240605	122400	1762478120	9750	9740	9750	9740	33
414	20240605	122300	1762156690	9740	9750	9750	9740	175
415	20240605	122200	1760450550	9750	9750	9750	9730	3315
416	20240605	122100	1728132000	9730	9730	9740	9730	615
417	20240605	122000	1722146880	9730	9740	9740	9730	169
418	20240605	121900	1720500900	9730	9740	9740	9730	539
419	20240605	121800	1715251320	9740	9730	9740	9730	3291
420	20240605	121700	1683201430	9730	9730	9740	9730	123
421	20240605	121600	1682004510	9740	9740	9740	9740	13
422	20240605	121500	1681877890	9730	9740	9740	9730	8
423	20240605	121400	1681799980	9730	9730	9740	9730	86
424	20240605	121300	1680963090	9740	9730	9740	9730	161
425	20240605	121200	1679396050	9730	9740	9740	9730	10
426	20240605	121100	1679298690	9740	9730	9740	9730	4
427	20240605	121000	1679259760	9740	9740	9740	9730	8460
428	20240605	120900	1596914140	9740	9730	9740	9730	145
429	20240605	120800	1595503210	9730	9730	9740	9730	5
430	20240605	120700	1595454550	9740	9740	9740	9730	193
431	20240605	120600	1593575470	9740	9750	9750	9740	1096
432	20240605	120500	1582900420	9740	9740	9750	9740	291
433	20240605	120400	1580066070	9740	9750	9750	9740	26
434	20240605	120300	1579812760	9740	9740	9740	9740	1
435	20240605	120200	1579803020	9740	9740	9750	9740	22
436	20240605	120100	1579588730	9730	9750	9750	9730	6183
437	20240605	120000	1519327300	9750	9740	9750	9740	160
438	20240605	115900	1517767880	9740	9750	9750	9740	1083
439	20240605	115800	1507219040	9740	9740	9750	9740	417
440	20240605	115700	1503157300	9740	9740	9750	9740	229
441	20240605	115600	1500926830	9740	9750	9750	9740	169
442	20240605	115500	1499280660	9740	9740	9750	9740	35
443	20240605	115400	1498939470	9750	9750	9750	9740	577
444	20240605	115300	1493314000	9760	9760	9760	9740	283
445	20240605	115200	1490556750	9750	9750	9760	9750	325
446	20240605	115100	1487387320	9740	9740	9750	9740	5
447	20240605	115000	1487338600	9740	9740	9750	9740	9
448	20240605	114900	1487250880	9740	9750	9750	9740	42
449	20240605	114800	1486841780	9750	9740	9750	9740	716
450	20240605	114700	1479860800	9750	9750	9750	9740	1327
451	20240605	114600	1466923230	9740	9750	9750	9740	454
452	20240605	114500	1462497290	9740	9740	9750	9740	67
453	20240605	114400	1461844700	9740	9740	9750	9740	27
454	20240605	114300	1461581530	9750	9740	9750	9740	243
455	20240605	114200	1459213390	9740	9750	9750	9740	114
456	20240605	114100	1458102920	9750	9740	9750	9740	41
457	20240605	114000	1457703250	9740	9740	9740	9740	54
458	20240605	113900	1457177290	9750	9740	9750	9740	15
459	20240605	113800	1457031180	9740	9750	9750	9740	346
460	20240605	113700	1453657860	9740	9740	9740	9740	0
461	20240605	113600	1453657860	9740	9750	9750	9740	11
462	20240605	113500	1453550630	9740	9740	9740	9740	61
463	20240605	113400	1452956490	9740	9750	9750	9740	38
464	20240605	113300	1452586050	9750	9740	9750	9740	324
465	20240605	113200	1449430220	9740	9750	9750	9740	5
466	20240605	113100	1449381500	9740	9740	9740	9740	50
467	20240605	113000	1448894500	9740	9740	9750	9740	577
468	20240605	112900	1443274440	9740	9750	9750	9740	323
469	20240605	112800	1440128400	9740	9740	9750	9740	105
470	20240605	112700	1439105690	9750	9750	9750	9740	59
471	20240605	112600	1438530470	9750	9740	9750	9740	5
472	20240605	112500	1438481760	9740	9750	9750	9740	50
473	20240605	112400	1437994440	9750	9750	9750	9750	314
474	20240605	112300	1434932940	9750	9740	9750	9740	4
475	20240605	112200	1434893960	9740	9750	9750	9740	9
476	20240605	112100	1434806220	9740	9740	9750	9740	79
477	20240605	112000	1434036110	9750	9740	9750	9740	274
478	20240605	111900	1431365010	9750	9750	9750	9740	10
479	20240605	111800	1431267520	9740	9740	9750	9740	189
480	20240605	111700	1429426030	9750	9770	9770	9740	322
481	20240605	111600	1426284720	9750	9770	9770	9750	18
482	20240605	111500	1426108880	9750	9750	9770	9750	133
483	20240605	111400	1424810910	9750	9760	9770	9750	1300
484	20240605	111300	1412122950	9760	9760	9760	9750	13
485	20240605	111200	1411996110	9760	9750	9760	9750	166
486	20240605	111100	1410376220	9760	9760	9760	9750	3
487	20240605	111000	1410346950	9760	9750	9760	9750	1477
488	20240605	110900	1395932020	9750	9750	9750	9750	3
489	20240605	110800	1395902770	9760	9750	9760	9750	5
490	20240605	110700	1395853980	9760	9750	9760	9750	107
491	20240605	110600	1394809820	9750	9760	9760	9750	55
492	20240605	110500	1394273050	9760	9760	9760	9750	26
493	20240605	110400	1394019310	9750	9750	9750	9750	53
494	20240605	110300	1393502560	9750	9760	9760	9750	67
495	20240605	110200	1392849100	9760	9750	9760	9740	418
496	20240605	110100	1388773220	9750	9740	9750	9740	29
497	20240605	110000	1388490740	9740	9740	9750	9740	68
498	20240605	105900	1387827920	9740	9740	9760	9740	114
499	20240605	105800	1386715440	9760	9750	9760	9740	108
500	20240605	105700	1385661730	9760	9760	9760	9760	3
501	20240605	105600	1385632450	9760	9750	9760	9750	9
502	20240605	105500	1385544640	9750	9750	9750	9750	1
503	20240605	105400	1385534890	9740	9740	9740	9740	0
504	20240605	105300	1385534890	9740	9760	9760	9740	298
505	20240605	105200	1382626700	9760	9760	9770	9760	316
506	20240605	105100	1379540750	9760	9760	9760	9760	237
507	20240605	105000	1377227630	9750	9750	9750	9750	122
508	20240605	104900	1376038130	9770	9760	9770	9750	3108
509	20240605	104800	1345675200	9760	9770	9770	9750	92
510	20240605	104700	1344777240	9760	9760	9770	9760	69
511	20240605	104600	1344103750	9760	9760	9760	9760	92
512	20240605	104500	1343205830	9760	9760	9770	9750	21223
513	20240605	104400	1135954010	9750	9760	9760	9750	117
514	20240605	104300	1134813150	9750	9740	9750	9740	720
515	20240605	104200	1127793180	9750	9750	9750	9740	4319
516	20240605	104100	1085685060	9740	9750	9750	9740	137
517	20240605	104000	1084349380	9750	9750	9750	9750	2
518	20240605	103900	1084329880	9740	9750	9750	9740	113
519	20240605	103800	1083229180	9740	9740	9740	9740	1
520	20240605	103700	1083219440	9750	9730	9750	9720	3009
521	20240605	103600	1053917200	9730	9730	9730	9720	1285
522	20240605	103500	1041414790	9720	9720	9720	9720	1
523	20240605	103400	1041405070	9720	9720	9730	9720	43
524	20240605	103300	1040986730	9720	9730	9730	9720	64
525	20240605	103200	1040364570	9730	9730	9730	9730	1
526	20240605	103100	1040354840	9730	9730	9730	9720	13
527	20240605	103000	1040228360	9720	9730	9730	9720	301
528	20240605	102900	1037302430	9730	9730	9730	9720	5552
529	20240605	102800	983286520	9740	9740	9740	9740	7
530	20240605	102700	983218340	9730	9730	9730	9730	0
531	20240605	102600	983218340	9730	9740	9740	9730	268
532	20240605	102500	980608160	9740	9740	9740	9730	27
533	20240605	102400	980345190	9730	9730	9740	9730	205
534	20240605	102300	978349450	9740	9730	9740	9720	711
535	20240605	102200	971430530	9730	9720	9730	9720	19
536	20240605	102100	971245680	9730	9730	9730	9730	31
537	20240605	102000	970944050	9720	9730	9730	9720	95
538	20240605	101900	970020570	9720	9720	9730	9720	133
539	20240605	101800	968727690	9720	9720	9730	9720	390
540	20240605	101700	964933120	9720	9730	9740	9720	1985
541	20240605	101600	945619200	9730	9720	9730	9720	96
542	20240605	101500	944686060	9730	9730	9730	9720	7275
543	20240605	101400	873938010	9740	9730	9740	9720	6167
544	20240605	101300	813936110	9730	9740	9740	9730	66
545	20240605	101200	813293400	9740	9740	9740	9740	3
546	20240605	101100	813264180	9730	9740	9740	9730	37
547	20240605	101000	812903820	9730	9740	9740	9730	856
548	20240605	100900	804567220	9730	9740	9740	9730	66
549	20240605	100800	803924420	9740	9730	9740	9730	16
550	20240605	100700	803768670	9740	9740	9740	9730	180
551	20240605	100600	802015530	9730	9730	9730	9730	1197
552	20240605	100500	790368720	9720	9730	9730	9720	414
553	20240605	100400	786341110	9730	9740	9740	9720	1925
554	20240605	100300	767612180	9720	9730	9740	9720	467
555	20240605	100200	763068420	9730	9730	9730	9720	208
556	20240605	100100	761046610	9730	9730	9730	9720	99
557	20240605	100000	760083510	9730	9730	9730	9710	533
558	20240605	095900	754897820	9710	9730	9730	9710	132
559	20240605	095800	753614810	9710	9720	9720	9710	6243
560	20240605	095700	692935260	9720	9720	9730	9720	1209
561	20240605	095600	681180920	9720	9720	9720	9720	64
562	20240605	095500	680558840	9730	9730	9740	9730	1006
563	20240605	095400	670770360	9740	9740	9740	9740	9
564	20240605	095300	670682700	9740	9740	9740	9730	5
565	20240605	095200	670634020	9740	9730	9740	9730	25
566	20240605	095100	670390530	9740	9740	9740	9730	1077
567	20240605	095000	659901090	9740	9740	9740	9730	58
568	20240605	094900	659336600	9730	9740	9740	9730	22
569	20240605	094800	659122330	9730	9740	9740	9730	160
570	20240605	094700	657564040	9740	9740	9740	9730	13
571	20240605	094600	657437430	9740	9730	9740	9720	2265
572	20240605	094500	635398020	9740	9750	9760	9730	4426
573	20240605	094400	592251570	9740	9750	9750	9740	9
574	20240605	094300	592163830	9750	9740	9750	9730	1131
575	20240605	094200	581148000	9740	9740	9740	9730	107
576	20240605	094100	580106060	9730	9740	9740	9730	75
577	20240605	094000	579375660	9740	9740	9740	9730	302
578	20240605	093900	576434330	9740	9740	9740	9730	120
579	20240605	093800	575265600	9730	9740	9740	9730	266
580	20240605	093700	572676700	9740	9740	9740	9730	393
581	20240605	093600	568849080	9730	9730	9740	9730	100
582	20240605	093500	567875150	9730	9730	9740	9730	1194
583	20240605	093400	556256950	9730	9720	9730	9720	35
584	20240605	093300	555916640	9730	9730	9730	9720	669
585	20240605	093200	549409400	9720	9720	9730	9720	3510
586	20240605	093100	515289030	9730	9720	9730	9720	531
587	20240605	093000	510123510	9720	9730	9730	9720	795
588	20240605	092900	502390280	9720	9730	9730	9720	90
589	20240605	092800	501514630	9730	9730	9730	9720	23
590	20240605	092700	501290850	9720	9730	9730	9720	3141
591	20240605	092600	470741070	9730	9730	9730	9720	41
592	20240605	092500	470342150	9730	9720	9730	9720	3
593	20240605	092400	470312970	9720	9730	9740	9720	846
594	20240605	092300	462076050	9740	9730	9740	9720	3890
595	20240605	092200	424225720	9730	9720	9740	9720	69
596	20240605	092100	423554640	9720	9730	9730	9720	903
597	20240605	092000	414770070	9730	9740	9740	9730	1494
598	20240605	091900	400219120	9730	9730	9730	9730	275
599	20240605	091800	397543370	9720	9720	9740	9720	257
600	20240605	091700	395042540	9740	9720	9740	9720	4155
601	20240605	091600	354611560	9730	9730	9730	9720	132
602	20240605	091500	353327230	9720	9730	9730	9720	45
603	20240605	091400	352889640	9720	9720	9720	9720	819
604	20240605	091300	344928960	9710	9720	9720	9710	4016
605	20240605	091200	305895840	9720	9730	9730	9720	61
606	20240605	091100	305302350	9730	9720	9740	9720	773
607	20240605	091000	297787020	9720	9710	9750	9710	3767
608	20240605	090900	261152390	9720	9710	9720	9710	916
609	20240605	090800	252248890	9720	9720	9720	9720	2220
610	20240605	090700	230670490	9720	9720	9730	9710	1728
611	20240605	090600	213879530	9730	9730	9730	9710	1001
612	20240605	090500	204153210	9730	9720	9730	9720	465
613	20240605	090400	199633020	9730	9730	9740	9720	1718
614	20240605	090300	182926770	9730	9730	9740	9720	2376
615	20240605	090200	159810580	9760	9730	9760	9720	2997
616	20240605	090100	130627200	9730	9740	9760	9730	679
617	20240605	090000	124020090	9760	9760	9760	9740	12708