KissMeData/032640/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190100	7384646680	9740	9740	9740	9740	80000
3	20240614	190000	7384646680	9740	9740	9740	9740	0
4	20240614	185900	7384646680	9740	9740	9740	9740	0
5	20240614	185800	7384646680	9740	9740	9740	9740	0
6	20240614	185700	7384646680	9740	9740	9740	9740	0
7	20240614	185600	7384646680	9740	9740	9740	9740	0
8	20240614	185500	7384646680	9740	9740	9740	9740	0
9	20240614	185400	7384646680	9740	9740	9740	9740	0
10	20240614	185300	7384646680	9740	9740	9740	9740	0
11	20240614	185200	7384646680	9740	9740	9740	9740	0
12	20240614	185100	7384646680	9740	9740	9740	9740	0
13	20240614	185000	7384646680	9740	9740	9740	9740	0
14	20240614	184900	7384646680	9740	9740	9740	9740	0
15	20240614	184800	7384646680	9740	9740	9740	9740	0
16	20240614	184700	7384646680	9740	9740	9740	9740	0
17	20240614	184600	7384646680	9740	9740	9740	9740	0
18	20240614	184500	7384646680	9740	9740	9740	9740	0
19	20240614	184400	7384646680	9740	9740	9740	9740	0
20	20240614	184300	7384646680	9740	9740	9740	9740	0
21	20240614	184200	7384646680	9740	9740	9740	9740	0
22	20240614	184100	7384646680	9740	9740	9740	9740	0
23	20240614	184000	7384646680	9740	9740	9740	9740	0
24	20240614	183900	7384646680	9740	9740	9740	9740	0
25	20240614	183800	7384646680	9740	9740	9740	9740	0
26	20240614	183700	7384646680	9740	9740	9740	9740	0
27	20240614	183600	7384646680	9740	9740	9740	9740	0
28	20240614	183500	7384646680	9740	9740	9740	9740	0
29	20240614	183400	7384646680	9740	9740	9740	9740	0
30	20240614	183300	7384646680	9740	9740	9740	9740	0
31	20240614	183200	7384646680	9740	9740	9740	9740	0
32	20240614	183100	7384646680	9740	9740	9740	9740	80000
33	20240614	183000	7384646680	9740	9740	9740	9740	0
34	20240614	182900	7384646680	9740	9740	9740	9740	0
35	20240614	182800	7384646680	9740	9740	9740	9740	0
36	20240614	182700	7384646680	9740	9740	9740	9740	0
37	20240614	182600	7384646680	9740	9740	9740	9740	0
38	20240614	182500	7384646680	9740	9740	9740	9740	0
39	20240614	182400	7384646680	9740	9740	9740	9740	0
40	20240614	182300	7384646680	9740	9740	9740	9740	0
41	20240614	182200	7384646680	9740	9740	9740	9740	0
42	20240614	182100	7384646680	9740	9740	9740	9740	0
43	20240614	182000	7384646680	9740	9740	9740	9740	0
44	20240614	181900	7384646680	9740	9740	9740	9740	0
45	20240614	181800	7384646680	9740	9740	9740	9740	0
46	20240614	181700	7384646680	9740	9740	9740	9740	0
47	20240614	181600	7384646680	9740	9740	9740	9740	0
48	20240614	181500	7384646680	9740	9740	9740	9740	0
49	20240614	181400	7384646680	9740	9740	9740	9740	0
50	20240614	181300	7384646680	9740	9740	9740	9740	0
51	20240614	181200	7384646680	9740	9740	9740	9740	0
52	20240614	181100	7384646680	9740	9740	9740	9740	0
53	20240614	181000	7384646680	9740	9740	9740	9740	0
54	20240614	180900	7384646680	9740	9740	9740	9740	0
55	20240614	180800	7384646680	9740	9740	9740	9740	0
56	20240614	180700	7384646680	9740	9740	9740	9740	0
57	20240614	180600	7384646680	9740	9740	9740	9740	0
58	20240614	180500	7384646680	9740	9740	9740	9740	0
59	20240614	180400	7384646680	9740	9740	9740	9740	0
60	20240614	180300	7384646680	9740	9740	9740	9740	0
61	20240614	180200	7384646680	9740	9740	9740	9740	0
62	20240614	180100	7384646680	9740	9740	9740	9740	80000
63	20240614	180000	7384646680	9740	9740	9740	9740	0
64	20240614	175900	7384646680	9740	9740	9740	9740	0
65	20240614	175800	7384646680	9740	9740	9740	9740	0
66	20240614	175700	7384646680	9740	9740	9740	9740	0
67	20240614	175600	7384646680	9740	9740	9740	9740	0
68	20240614	175500	7384646680	9740	9740	9740	9740	0
69	20240614	175400	7384646680	9740	9740	9740	9740	0
70	20240614	175300	7384646680	9740	9740	9740	9740	0
71	20240614	175200	7384646680	9740	9740	9740	9740	0
72	20240614	175100	7384646680	9740	9740	9740	9740	0
73	20240614	175000	7384646680	9740	9740	9740	9740	0
74	20240614	174900	7384646680	9740	9740	9740	9740	0
75	20240614	174800	7384646680	9740	9740	9740	9740	0
76	20240614	174700	7384646680	9740	9740	9740	9740	0
77	20240614	174600	7384646680	9740	9740	9740	9740	0
78	20240614	174500	7384646680	9740	9740	9740	9740	0
79	20240614	174400	7384646680	9740	9740	9740	9740	0
80	20240614	174300	7384646680	9740	9740	9740	9740	0
81	20240614	174200	7384646680	9740	9740	9740	9740	0
82	20240614	174100	7384646680	9740	9740	9740	9740	0
83	20240614	174000	7384646680	9740	9740	9740	9740	0
84	20240614	173900	7384646680	9740	9740	9740	9740	0
85	20240614	173800	7384646680	9740	9740	9740	9740	0
86	20240614	173700	7384646680	9740	9740	9740	9740	0
87	20240614	173600	7384646680	9740	9740	9740	9740	0
88	20240614	173500	7384646680	9740	9740	9740	9740	0
89	20240614	173400	7384646680	9740	9740	9740	9740	0
90	20240614	173300	7384646680	9740	9740	9740	9740	0
91	20240614	173200	7384646680	9740	9740	9740	9740	0
92	20240614	173100	7384646680	9740	9740	9740	9740	80000
93	20240614	173000	7384646680	9740	9740	9740	9740	0
94	20240614	172900	7384646680	9740	9740	9740	9740	0
95	20240614	172800	7384646680	9740	9740	9740	9740	0
96	20240614	172700	7384646680	9740	9740	9740	9740	0
97	20240614	172600	7384646680	9740	9740	9740	9740	0
98	20240614	172500	7384646680	9740	9740	9740	9740	0
99	20240614	172400	7384646680	9740	9740	9740	9740	0
100	20240614	172300	7384646680	9740	9740	9740	9740	0
101	20240614	172200	7384646680	9740	9740	9740	9740	0
102	20240614	172100	7384646680	9740	9740	9740	9740	0
103	20240614	172000	7384646680	9740	9740	9740	9740	0
104	20240614	171900	7384646680	9740	9740	9740	9740	0
105	20240614	171800	7384646680	9740	9740	9740	9740	0
106	20240614	171700	7384646680	9740	9740	9740	9740	0
107	20240614	171600	7384646680	9740	9740	9740	9740	0
108	20240614	171500	7384646680	9740	9740	9740	9740	0
109	20240614	171400	7384646680	9740	9740	9740	9740	0
110	20240614	171300	7384646680	9740	9740	9740	9740	0
111	20240614	171200	7384646680	9740	9740	9740	9740	0
112	20240614	171100	7384646680	9740	9740	9740	9740	0
113	20240614	171000	7384646680	9740	9740	9740	9740	0
114	20240614	170900	7384646680	9740	9740	9740	9740	0
115	20240614	170800	7384646680	9740	9740	9740	9740	0
116	20240614	170700	7384646680	9740	9740	9740	9740	0
117	20240614	170600	7384646680	9740	9740	9740	9740	0
118	20240614	170500	7384646680	9740	9740	9740	9740	0
119	20240614	170400	7384646680	9740	9740	9740	9740	0
120	20240614	170300	7384646680	9740	9740	9740	9740	0
121	20240614	170200	7384646680	9740	9740	9740	9740	0
122	20240614	170100	7384646680	9740	9740	9740	9740	80000
123	20240614	170000	7384646680	9740	9740	9740	9740	0
124	20240614	165900	7384646680	9740	9740	9740	9740	0
125	20240614	165800	7384646680	9740	9740	9740	9740	0
126	20240614	165700	7384646680	9740	9740	9740	9740	0
127	20240614	165600	7384646680	9740	9740	9740	9740	0
128	20240614	165500	7384646680	9740	9740	9740	9740	0
129	20240614	165400	7384646680	9740	9740	9740	9740	0
130	20240614	165300	7384646680	9740	9740	9740	9740	0
131	20240614	165200	7384646680	9740	9740	9740	9740	0
132	20240614	165100	7384646680	9740	9740	9740	9740	0
133	20240614	165000	7384646680	9740	9740	9740	9740	0
134	20240614	164900	7384646680	9740	9740	9740	9740	0
135	20240614	164800	7384646680	9740	9740	9740	9740	0
136	20240614	164700	7384646680	9740	9740	9740	9740	0
137	20240614	164600	7384646680	9740	9740	9740	9740	0
138	20240614	164500	7384646680	9740	9740	9740	9740	0
139	20240614	164400	7384646680	9740	9740	9740	9740	0
140	20240614	164300	7384646680	9740	9740	9740	9740	0
141	20240614	164200	7384646680	9740	9740	9740	9740	0
142	20240614	164100	7384646680	9740	9740	9740	9740	0
143	20240614	164000	7384646680	9740	9740	9740	9740	0
144	20240614	163900	7384646680	9740	9740	9740	9740	0
145	20240614	163800	7384646680	9740	9740	9740	9740	0
146	20240614	163700	7384646680	9740	9740	9740	9740	0
147	20240614	163600	7384646680	9740	9740	9740	9740	0
148	20240614	163500	7384646680	9740	9740	9740	9740	0
149	20240614	163400	7384646680	9740	9740	9740	9740	0
150	20240614	163300	7384646680	9740	9740	9740	9740	0
151	20240614	163200	7384646680	9740	9740	9740	9740	0
152	20240614	163100	7384646680	9740	9740	9740	9740	80000
153	20240614	163000	7384646680	9740	9740	9740	9740	0
154	20240614	162900	7384646680	9740	9740	9740	9740	0
155	20240614	162800	7384646680	9740	9740	9740	9740	0
156	20240614	162700	7384646680	9740	9740	9740	9740	0
157	20240614	162600	7384646680	9740	9740	9740	9740	0
158	20240614	162500	7384646680	9740	9740	9740	9740	0
159	20240614	162400	7384646680	9740	9740	9740	9740	0
160	20240614	162300	7384646680	9740	9740	9740	9740	0
161	20240614	162200	7384646680	9740	9740	9740	9740	0
162	20240614	162100	7384646680	9740	9740	9740	9740	0
163	20240614	162000	7384646680	9740	9740	9740	9740	0
164	20240614	161900	7384646680	9740	9740	9740	9740	0
165	20240614	161800	7384646680	9740	9740	9740	9740	0
166	20240614	161700	7384646680	9740	9740	9740	9740	0
167	20240614	161600	7384646680	9740	9740	9740	9740	0
168	20240614	161500	7384646680	9740	9740	9740	9740	0
169	20240614	161400	7384646680	9740	9740	9740	9740	0
170	20240614	161300	7384646680	9740	9740	9740	9740	0
171	20240614	161200	7384646680	9740	9740	9740	9740	0
172	20240614	161100	7384646680	9740	9740	9740	9740	0
173	20240614	161000	7384646680	9740	9740	9740	9740	0
174	20240614	160900	7384646680	9740	9740	9740	9740	0
175	20240614	160800	7384646680	9740	9740	9740	9740	0
176	20240614	160700	7384646680	9740	9740	9740	9740	0
177	20240614	160600	7384646680	9740	9740	9740	9740	0
178	20240614	160500	7384646680	9740	9740	9740	9740	0
179	20240614	160400	7384646680	9740	9740	9740	9740	0
180	20240614	160300	7384646680	9740	9740	9740	9740	0
181	20240614	160200	7384646680	9740	9740	9740	9740	0
182	20240614	160100	7384646680	9740	9740	9740	9740	80000
183	20240614	160000	7384646680	9740	9740	9740	9740	0
184	20240614	155900	7384646680	9740	9740	9740	9740	0
185	20240614	155800	7384646680	9740	9740	9740	9740	0
186	20240614	155700	7384646680	9740	9740	9740	9740	0
187	20240614	155600	7384646680	9740	9740	9740	9740	0
188	20240614	155500	7384646680	9740	9740	9740	9740	0
189	20240614	155400	7384646680	9740	9740	9740	9740	0
190	20240614	155300	7384646680	9740	9740	9740	9740	0
191	20240614	155200	7384646680	9740	9740	9740	9740	0
192	20240614	155100	7384646680	9740	9740	9740	9740	0
193	20240614	155000	7384646680	9740	9740	9740	9740	0
194	20240614	154900	7384646680	9740	9740	9740	9740	0
195	20240614	154800	7384646680	9740	9740	9740	9740	0
196	20240614	154700	7384646680	9740	9740	9740	9740	0
197	20240614	154600	7384646680	9740	9740	9740	9740	0
198	20240614	154500	7384646680	9740	9740	9740	9740	0
199	20240614	154400	7384646680	9740	9740	9740	9740	0
200	20240614	154300	7384646680	9740	9740	9740	9740	0
201	20240614	154200	7384646680	9740	9740	9740	9740	0
202	20240614	154100	7384646680	9740	9740	9740	9740	0
203	20240614	154000	7384646680	9740	9740	9740	9740	0
204	20240614	153900	7384646680	9740	9740	9740	9740	0
205	20240614	153800	7384646680	9740	9740	9740	9740	0
206	20240614	153700	7384646680	9740	9740	9740	9740	0
207	20240614	153600	7384646680	9740	9740	9740	9740	0
208	20240614	153500	7384646680	9740	9740	9740	9740	0
209	20240614	153400	7384646680	9740	9740	9740	9740	0
210	20240614	153300	7384646680	9740	9740	9740	9740	0
211	20240614	153200	7384646680	9740	9740	9740	9740	0
212	20240614	153100	7384646680	9740	9740	9740	9740	80000
213	20240614	153000	7384646680	9740	9740	9740	9740	80000
214	20240614	152900	6605446680	9740	9740	9740	9740	0
215	20240614	152800	6605446680	9740	9740	9740	9740	0
216	20240614	152700	6605446680	9740	9740	9740	9740	0
217	20240614	152600	6605446680	9740	9740	9740	9740	0
218	20240614	152500	6605446680	9740	9740	9740	9740	0
219	20240614	152400	6605446680	9740	9740	9740	9740	0
220	20240614	152300	6605446680	9740	9740	9740	9740	0
221	20240614	152200	6605446680	9740	9740	9740	9740	0
222	20240614	152100	6605446680	9740	9740	9740	9740	0
223	20240614	152000	6605446680	9740	9740	9740	9740	0
224	20240614	151900	6605446680	9740	9740	9760	9740	725
225	20240614	151800	6598384750	9740	9760	9770	9740	793
226	20240614	151700	6590646710	9770	9760	9770	9750	1105
227	20240614	151600	6579861760	9760	9760	9770	9740	5280
228	20240614	151500	6528298800	9770	9740	9770	9740	8093
229	20240614	151400	6449289560	9770	9760	9770	9740	7691
230	20240614	151300	6374204200	9760	9750	9770	9730	9038
231	20240614	151200	6285970900	9740	9760	9770	9740	8345
232	20240614	151100	6204517780	9750	9750	9760	9740	9344
233	20240614	151000	6113375750	9750	9740	9750	9730	6973
234	20240614	150900	6045456770	9740	9740	9740	9730	1044
235	20240614	150800	6035289370	9730	9730	9740	9730	925
236	20240614	150700	6026281480	9740	9730	9740	9730	564
237	20240614	150600	6020789330	9730	9740	9740	9730	1294
238	20240614	150500	6008192720	9730	9730	9740	9730	711
239	20240614	150400	6001268950	9730	9740	9750	9730	6636
240	20240614	150300	5936636090	9740	9750	9750	9740	1043
241	20240614	150200	5926468310	9750	9740	9750	9740	682
242	20240614	150100	5919820440	9750	9750	9750	9740	674
243	20240614	150000	5913249660	9750	9750	9750	9740	990
244	20240614	145900	5903600020	9740	9750	9750	9740	676
245	20240614	145800	5897010000	9740	9750	9750	9740	823
246	20240614	145700	5888988470	9750	9740	9750	9740	1131
247	20240614	145600	5877964860	9740	9740	9750	9740	1199
248	20240614	145500	5866277270	9740	9750	9750	9740	942
249	20240614	145400	5857096190	9740	9740	9750	9740	814
250	20240614	145300	5849161130	9740	9750	9750	9740	1548
251	20240614	145200	5834069790	9750	9750	9750	9740	867
252	20240614	145100	5825618980	9740	9740	9750	9740	833
253	20240614	145000	5817499980	9740	9740	9750	9740	738
254	20240614	144900	5810306590	9750	9740	9750	9740	1361
255	20240614	144800	5797038520	9740	9750	9750	9740	637
256	20240614	144700	5790829800	9740	9740	9750	9740	865
257	20240614	144600	5782399140	9750	9750	9750	9740	852
258	20240614	144500	5774093910	9750	9740	9750	9740	806
259	20240614	144400	5766237110	9740	9740	9750	9740	750
260	20240614	144300	5758926620	9740	9740	9750	9740	1343
261	20240614	144200	5745840970	9740	9740	9750	9740	4934
262	20240614	144100	5697773360	9750	9750	9750	9740	800
263	20240614	144000	5689975300	9750	9740	9750	9740	769
264	20240614	143900	5682479270	9750	9750	9750	9740	1030
265	20240614	143800	5672439040	9740	9740	9750	9740	1240
266	20240614	143700	5660349520	9750	9750	9750	9740	824
267	20240614	143600	5652317060	9740	9750	9750	9740	4261
268	20240614	143500	5610774350	9740	9740	9750	9740	875
269	20240614	143400	5602245080	9750	9740	9750	9740	716
270	20240614	143300	5595266040	9750	9740	9750	9740	890
271	20240614	143200	5586590390	9740	9750	9750	9740	843
272	20240614	143100	5578374020	9750	9750	9750	9740	1360
273	20240614	143000	5565122430	9740	9740	9750	9740	847
274	20240614	142900	5556866930	9740	9750	9750	9740	1044
275	20240614	142800	5546690230	9750	9740	9750	9740	725
276	20240614	142700	5539623550	9740	9740	9750	9740	833
277	20240614	142600	5531505000	9750	9740	9750	9740	2392
278	20240614	142500	5508201440	9740	9740	9750	9740	761
279	20240614	142400	5500783520	9750	9750	9750	9740	674
280	20240614	142300	5494213680	9740	9750	9750	9740	3423
281	20240614	142200	5460842680	9750	9750	9750	9740	1052
282	20240614	142100	5450587180	9740	9740	9750	9740	833
283	20240614	142000	5442468020	9740	9740	9750	9740	858
284	20240614	141900	5434106010	9750	9750	9750	9740	847
285	20240614	141800	5425851380	9750	9750	9750	9740	724
286	20240614	141700	5418794460	9750	9730	9760	9730	18517
287	20240614	141600	5238314550	9730	9730	9740	9730	666
288	20240614	141500	5231829440	9740	9730	9740	9730	966
289	20240614	141400	5222422700	9740	9740	9740	9730	2090
290	20240614	141300	5202070520	9730	9730	9740	9730	688
291	20240614	141200	5195371390	9740	9740	9740	9730	1066
292	20240614	141100	5184994020	9730	9740	9740	9730	924
293	20240614	141000	5175994960	9740	9740	9740	9730	3050
294	20240614	140900	5146313470	9730	9740	9740	9730	1096
295	20240614	140800	5135640630	9730	9730	9740	9730	819
296	20240614	140700	5127665940	9730	9730	9740	9730	732
297	20240614	140600	5120538010	9740	9730	9740	9730	644
298	20240614	140500	5114266390	9740	9740	9740	9730	1237
299	20240614	140400	5102221210	9730	9740	9740	9730	731
300	20240614	140300	5095103140	9740	9730	9740	9730	857
301	20240614	140200	5086757630	9730	9740	9740	9730	1080
302	20240614	140100	5076240510	9740	9730	9740	9730	971
303	20240614	140000	5066786840	9730	9740	9740	9730	1257
304	20240614	135900	5054545690	9740	9730	9740	9730	963
305	20240614	135800	5045167370	9740	9740	9740	9730	679
306	20240614	135700	5038555170	9730	9730	9740	9730	742
307	20240614	135600	5031330330	9740	9740	9740	9730	662
308	20240614	135500	5024883640	9730	9740	9740	9730	845
309	20240614	135400	5016653810	9730	9740	9740	9730	938
310	20240614	135300	5007519880	9730	9740	9740	9730	748
311	20240614	135200	5000236280	9730	9730	9740	9730	673
312	20240614	135100	4993682770	9740	9740	9740	9730	589
313	20240614	135000	4987947180	9740	9730	9740	9730	602
314	20240614	134900	4982084340	9740	9740	9740	9730	350
315	20240614	134800	4978676590	9740	9730	9740	9730	1358
316	20240614	134700	4965450870	9740	9740	9740	9730	267
317	20240614	134600	4962851880	9740	9730	9740	9730	334
318	20240614	134500	4959601320	9740	9730	9740	9730	111
319	20240614	134400	4958520380	9730	9740	9740	9730	1234
320	20240614	134300	4946501650	9730	9730	9740	9730	76
321	20240614	134200	4945761560	9730	9740	9740	9730	124
322	20240614	134100	4944554170	9730	9740	9740	9730	50
323	20240614	134000	4944067340	9740	9740	9740	9730	74
324	20240614	133900	4943346740	9740	9730	9740	9730	1148
325	20240614	133800	4932176570	9730	9740	9740	9730	215
326	20240614	133700	4930082550	9740	9740	9740	9730	143
327	20240614	133600	4928691060	9730	9730	9740	9730	13
328	20240614	133500	4928564490	9740	9740	9740	9730	27
329	20240614	133400	4928301640	9730	9740	9740	9730	51
330	20240614	133300	4927805250	9730	9730	9740	9730	85
331	20240614	133200	4926977620	9730	9730	9740	9730	366
332	20240614	133100	4923414160	9730	9730	9740	9730	65
333	20240614	133000	4922781630	9740	9740	9740	9730	75
334	20240614	132900	4922051390	9740	9730	9740	9730	121
335	20240614	132800	4920873270	9740	9740	9740	9730	88
336	20240614	132700	4920016170	9730	9740	9740	9730	55
337	20240614	132600	4919480610	9740	9740	9740	9730	1161
338	20240614	132500	4908172960	9730	9740	9740	9730	51
339	20240614	132400	4907676290	9740	9740	9740	9730	151
340	20240614	132300	4906205940	9730	9740	9740	9730	67
341	20240614	132200	4905553490	9740	9730	9740	9730	340
342	20240614	132100	4902241930	9740	9730	9740	9730	706
343	20240614	132000	4895365900	9740	9730	9740	9730	187
344	20240614	131900	4893544610	9740	9730	9740	9730	1880
345	20240614	131800	4875233460	9740	9740	9740	9730	240
346	20240614	131700	4872896310	9730	9730	9740	9730	863
347	20240614	131600	4864498920	9730	9740	9740	9730	99
348	20240614	131500	4863534790	9740	9740	9740	9730	218
349	20240614	131400	4861411530	9740	9740	9740	9730	87
350	20240614	131300	4860564200	9730	9740	9740	9730	52
351	20240614	131200	4860057760	9730	9730	9740	9730	1608
352	20240614	131100	4844395980	9740	9740	9740	9730	105
353	20240614	131000	4843373310	9730	9730	9740	9730	221
354	20240614	130900	4841222200	9740	9730	9740	9730	1440
355	20240614	130800	4827197000	9740	9730	9740	9730	669
356	20240614	130700	4820683080	9740	9740	9740	9730	5076
357	20240614	130600	4771245320	9730	9740	9740	9730	130
358	20240614	130500	4769979360	9740	9730	9740	9730	87
359	20240614	130400	4769132310	9740	9740	9740	9730	76
360	20240614	130300	4768392090	9740	9740	9740	9730	66
361	20240614	130200	4767749330	9730	9730	9740	9730	1054
362	20240614	130100	4757493160	9740	9730	9740	9730	142
363	20240614	130000	4756110110	9740	9730	9740	9730	754
364	20240614	125900	4748766210	9740	9740	9740	9730	4796
365	20240614	125800	4702053210	9730	9740	9740	9730	178
366	20240614	125700	4700319750	9730	9740	9740	9730	165
367	20240614	125600	4698713180	9740	9740	9740	9730	134
368	20240614	125500	4697408060	9730	9740	9740	9730	309
369	20240614	125400	4694399490	9740	9730	9740	9730	893
370	20240614	125300	4685707520	9740	9740	9740	9730	255
371	20240614	125200	4683223850	9730	9740	9740	9730	198
372	20240614	125100	4681295370	9740	9740	9740	9730	185
373	20240614	125000	4679493510	9740	9730	9740	9730	196
374	20240614	124900	4677584500	9740	9740	9740	9730	186
375	20240614	124800	4675772890	9740	9740	9750	9730	1047
376	20240614	124700	4665574540	9740	9740	9740	9730	3339
377	20240614	124600	4633053710	9730	9740	9740	9730	158
378	20240614	124500	4631514980	9730	9730	9740	9730	943
379	20240614	124400	4622332700	9730	9740	9740	9730	856
380	20240614	124300	4614002580	9730	9730	9740	9730	132
381	20240614	124200	4612716950	9730	9740	9740	9730	189
382	20240614	124100	4610877130	9740	9730	9740	9730	27
383	20240614	124000	4610614340	9740	9740	9740	9730	143
384	20240614	123900	4609221560	9740	9740	9740	9730	89
385	20240614	123800	4608354740	9730	9730	9740	9730	71
386	20240614	123700	4607663220	9730	9740	9740	9730	84
387	20240614	123600	4606845120	9730	9740	9740	9720	20226
388	20240614	123500	4410194320	9740	9740	9740	9740	80
389	20240614	123400	4409415120	9740	9730	9740	9730	2258
390	20240614	123300	4387422280	9740	9730	9740	9730	114
391	20240614	123200	4386312230	9740	9740	9740	9730	18
392	20240614	123100	4386136930	9730	9730	9740	9730	238
393	20240614	123000	4383820340	9740	9730	9740	9730	643
394	20240614	122900	4377563790	9730	9730	9740	9730	214
395	20240614	122800	4375479740	9730	9740	9740	9720	141
396	20240614	122700	4374107070	9720	9720	9740	9720	71
397	20240614	122600	4373416790	9740	9750	9750	9740	514
398	20240614	122500	4368410280	9750	9730	9750	9720	4067
399	20240614	122400	4328797480	9730	9720	9740	9720	862
400	20240614	122300	4320410190	9720	9720	9740	9720	94
401	20240614	122200	4319494670	9720	9720	9740	9720	254
402	20240614	122100	4317024020	9720	9740	9740	9720	4703
403	20240614	122000	4271219180	9730	9730	9740	9730	122
404	20240614	121900	4270031340	9740	9740	9740	9730	210
405	20240614	121800	4267987220	9740	9740	9740	9730	166
406	20240614	121700	4266371800	9730	9720	9740	9720	713
407	20240614	121600	4259429230	9720	9730	9740	9720	801
408	20240614	121500	4251634730	9730	9730	9740	9730	1721
409	20240614	121400	4234886400	9730	9740	9740	9730	84
410	20240614	121300	4234068250	9740	9740	9740	9730	284
411	20240614	121200	4231304530	9740	9730	9740	9730	82
412	20240614	121100	4230505860	9730	9740	9740	9730	103
413	20240614	121000	4229502720	9740	9730	9740	9730	299
414	20240614	120900	4226591880	9730	9740	9740	9730	478
415	20240614	120800	4221936490	9730	9730	9740	9730	7367
416	20240614	120700	4150183670	9730	9740	9740	9730	107
417	20240614	120600	4149141530	9740	9740	9740	9730	4593
418	20240614	120500	4104405730	9730	9740	9740	9730	1671
419	20240614	120400	4088144370	9740	9740	9740	9730	30
420	20240614	120300	4087852230	9740	9740	9740	9730	80
421	20240614	120200	4087073050	9730	9730	9740	9730	91
422	20240614	120100	4086186770	9740	9740	9750	9740	58
423	20240614	120000	4085621760	9740	9750	9750	9740	854
424	20240614	115900	4077303740	9740	9740	9750	9740	337
425	20240614	115800	4074020550	9740	9740	9750	9740	67
426	20240614	115700	4073367780	9750	9750	9750	9740	355
427	20240614	115600	4069906620	9740	9750	9750	9740	5416
428	20240614	115500	4017105190	9750	9740	9750	9740	336
429	20240614	115400	4013830980	9740	9740	9750	9740	627
430	20240614	115300	4007719060	9740	9740	9750	9740	53
431	20240614	115200	4007202740	9750	9740	9750	9740	178
432	20240614	115100	4005467750	9750	9740	9750	9740	789
433	20240614	115000	3997781590	9730	9740	9740	9730	1135
434	20240614	114900	3986726750	9730	9730	9740	9730	4600
435	20240614	114800	3941922880	9730	9740	9740	9730	100
436	20240614	114700	3940949090	9730	9730	9740	9730	48
437	20240614	114600	3940481850	9730	9730	9740	9730	103
438	20240614	114500	3939478870	9730	9740	9740	9730	746
439	20240614	114400	3932218450	9730	9730	9740	9730	31
440	20240614	114300	3931916580	9730	9740	9740	9730	151
441	20240614	114200	3930446500	9730	9730	9740	9730	145
442	20240614	114100	3929034350	9740	9740	9740	9730	3642
443	20240614	114000	3893562810	9730	9730	9740	9730	100
444	20240614	113900	3892589020	9730	9740	9740	9730	136
445	20240614	113800	3891264400	9740	9730	9740	9730	23
446	20240614	113700	3891040480	9730	9730	9740	9730	190
447	20240614	113600	3889191000	9740	9740	9740	9730	43
448	20240614	113500	3888772470	9740	9740	9740	9730	375
449	20240614	113400	3885120010	9730	9740	9740	9730	105
450	20240614	113300	3884097510	9730	9730	9740	9730	18
451	20240614	113200	3883922290	9730	9740	9740	9730	231
452	20240614	113100	3881672510	9740	9730	9740	9730	7058
453	20240614	113000	3812927680	9740	9730	9740	9730	27
454	20240614	112900	3812664900	9740	9740	9740	9730	1299
455	20240614	112800	3800022790	9740	9730	9740	9730	154
456	20240614	112700	3798522860	9730	9730	9740	9730	31
457	20240614	112600	3798221150	9730	9740	9740	9730	90
458	20240614	112500	3797344670	9730	9730	9740	9730	100
459	20240614	112400	3796370890	9730	9730	9740	9730	170
460	20240614	112300	3794716160	9740	9740	9740	9730	2820
461	20240614	112200	3767249440	9740	9740	9740	9730	157
462	20240614	112100	3765720470	9730	9740	9740	9730	56
463	20240614	112000	3765175260	9730	9730	9740	9730	116
464	20240614	111900	3764045740	9730	9740	9740	9730	132
465	20240614	111800	3762760080	9730	9720	9740	9720	1030
466	20240614	111700	3752735770	9730	9730	9730	9720	1013
467	20240614	111600	3742879310	9730	9740	9740	9730	157
468	20240614	111500	3741351610	9740	9740	9740	9730	150
469	20240614	111400	3739890650	9720	9730	9740	9720	15269
470	20240614	111300	3591221560	9720	9730	9730	9720	10
471	20240614	111200	3591124290	9720	9730	9730	9720	83
472	20240614	111100	3590316740	9730	9730	9730	9720	702
473	20240614	111000	3583491330	9730	9720	9730	9720	284
474	20240614	110900	3580730230	9730	9720	9730	9720	770
475	20240614	110800	3573240460	9720	9720	9720	9710	275
476	20240614	110700	3570567500	9710	9710	9720	9710	213
477	20240614	110600	3568498170	9710	9730	9730	9710	531
478	20240614	110500	3563337810	9710	9730	9730	9710	5661
479	20240614	110400	3508261660	9730	9720	9730	9710	172
480	20240614	110300	3506589570	9710	9720	9730	9710	336
481	20240614	110200	3503322390	9720	9730	9730	9720	558
482	20240614	110100	3497897850	9730	9730	9730	9720	376
483	20240614	110000	3494241990	9720	9730	9730	9720	83
484	20240614	105900	3493434450	9720	9720	9730	9710	1716
485	20240614	105800	3476754400	9720	9720	9720	9710	6198
486	20240614	105700	3416509850	9720	9710	9720	9710	126
487	20240614	105600	3415285200	9710	9720	9720	9710	146
488	20240614	105500	3413866240	9720	9720	9720	9710	87
489	20240614	105400	3413020620	9720	9720	9720	9710	5313
490	20240614	105300	3361429360	9720	9710	9720	9710	33
491	20240614	105200	3361108640	9720	9720	9720	9720	100
492	20240614	105100	3360136640	9710	9710	9720	9710	239
493	20240614	105000	3357813890	9720	9710	9720	9710	2112
494	20240614	104900	3337301300	9720	9720	9720	9710	285
495	20240614	104800	3334531150	9720	9710	9730	9710	6208
496	20240614	104700	3274189610	9720	9720	9720	9710	19
497	20240614	104600	3274004970	9720	9720	9730	9720	899
498	20240614	104500	3265265850	9720	9720	9730	9710	19830
499	20240614	104400	3072578130	9730	9720	9730	9710	18764
500	20240614	104300	2890222300	9720	9720	9720	9710	311
501	20240614	104200	2887199400	9720	9720	9720	9710	743
502	20240614	104100	2879982480	9720	9720	9720	9710	588
503	20240614	104000	2874270220	9710	9720	9720	9710	208
504	20240614	103900	2872248510	9720	9720	9720	9710	53
505	20240614	103800	2871733390	9720	9720	9720	9710	1199
506	20240614	103700	2860089330	9710	9720	9720	9710	365
507	20240614	103600	2856542930	9720	9720	9720	9710	1117
508	20240614	103500	2845685730	9720	9720	9720	9710	78
509	20240614	103400	2844927620	9710	9720	9720	9710	373
510	20240614	103300	2841302130	9710	9720	9720	9710	60
511	20240614	103200	2840718970	9720	9730	9730	9710	2644
512	20240614	103100	2815016170	9730	9720	9730	9720	322
513	20240614	103000	2811884900	9730	9720	9730	9720	2014
514	20240614	102900	2792303410	9720	9730	9730	9720	127
515	20240614	102800	2791067850	9720	9720	9730	9720	143
516	20240614	102700	2789676860	9720	9710	9720	9710	866
517	20240614	102600	2781259620	9710	9720	9720	9710	542
518	20240614	102500	2775994620	9720	9720	9720	9710	1957
519	20240614	102400	2756977840	9730	9720	9730	9720	5441
520	20240614	102300	2704067580	9730	9730	9730	9720	267
521	20240614	102200	2701469930	9730	9720	9730	9720	497
522	20240614	102100	2696637560	9710	9720	9730	9710	2053
523	20240614	102000	2676677890	9710	9720	9730	9710	1234
524	20240614	101900	2664682550	9720	9730	9730	9710	3758
525	20240614	101800	2628127560	9730	9710	9730	9710	4843
526	20240614	101700	2581041260	9710	9730	9730	9710	3400
527	20240614	101600	2547979320	9720	9720	9730	9720	791
528	20240614	101500	2540285160	9730	9720	9730	9710	2154
529	20240614	101400	2519349310	9720	9720	9720	9710	620
530	20240614	101300	2513323130	9710	9720	9720	9710	304
531	20240614	101200	2510368770	9720	9710	9720	9710	7189
532	20240614	101100	2440491950	9710	9720	9720	9710	563
533	20240614	101000	2435022040	9720	9710	9720	9710	1569
534	20240614	100900	2419773030	9710	9720	9730	9710	4038
535	20240614	100800	2380523730	9730	9720	9730	9720	1752
536	20240614	100700	2363487300	9730	9720	9730	9720	79
537	20240614	100600	2362719210	9730	9720	9730	9720	1504
538	20240614	100500	2348092730	9720	9720	9730	9710	2268
539	20240614	100400	2326041770	9720	9720	9720	9710	12489
540	20240614	100300	2204648980	9710	9710	9720	9710	354
541	20240614	100200	2201209370	9710	9710	9720	9710	536
542	20240614	100100	2196000420	9720	9710	9720	9710	696
543	20240614	100000	2189240610	9710	9710	9720	9710	305
544	20240614	095900	2186276390	9710	9700	9720	9700	1476
545	20240614	095800	2171943830	9710	9710	9710	9700	1588
546	20240614	095700	2156524700	9710	9710	9710	9700	11001
547	20240614	095600	2049705430	9700	9710	9710	9700	345
548	20240614	095500	2046356470	9700	9700	9710	9700	384
549	20240614	095400	2042628210	9700	9700	9710	9700	776
550	20240614	095300	2035093770	9710	9710	9710	9700	1429
551	20240614	095200	2021218410	9710	9700	9710	9700	379
552	20240614	095100	2017538770	9710	9700	9710	9700	484
553	20240614	095000	2012839560	9710	9710	9710	9700	9592
554	20240614	094900	1919701610	9710	9710	9710	9700	2356
555	20240614	094800	1896826330	9710	9700	9710	9700	1701
556	20240614	094700	1880311520	9700	9710	9710	9700	2880
557	20240614	094600	1852370510	9710	9710	9710	9700	6655
558	20240614	094500	1787753860	9710	9710	9720	9710	7146
559	20240614	094400	1718365420	9720	9720	9720	9710	194
560	20240614	094300	1716480130	9720	9720	9720	9710	6528
561	20240614	094200	1653090660	9710	9710	9720	9710	445
562	20240614	094100	1648765640	9720	9720	9720	9710	174
563	20240614	094000	1647074660	9720	9710	9720	9710	4189
564	20240614	093900	1606357990	9710	9710	9720	9710	614
565	20240614	093800	1600390380	9710	9720	9730	9710	25806
566	20240614	093700	1349767370	9730	9730	9730	9720	190
567	20240614	093600	1347919120	9720	9720	9730	9720	3588
568	20240614	093500	1313042880	9720	9710	9730	9710	1970
569	20240614	093400	1293896820	9710	9710	9720	9710	3027
570	20240614	093300	1264478140	9710	9720	9720	9710	902
571	20240614	093200	1255712400	9720	9710	9720	9710	20443
572	20240614	093100	1057062510	9720	9710	9720	9710	454
573	20240614	093000	1052652760	9710	9720	9720	9710	853
574	20240614	092900	1044368380	9720	9710	9720	9710	598
575	20240614	092800	1038560200	9720	9720	9720	9710	140
576	20240614	092700	1037199580	9710	9710	9720	9710	248
577	20240614	092600	1034790000	9720	9710	9720	9710	181
578	20240614	092500	1033031150	9720	9710	9720	9710	287
579	20240614	092400	1030243410	9720	9710	9720	9710	378
580	20240614	092300	1026571790	9710	9720	9720	9710	1999
581	20240614	092200	1007141630	9720	9710	9720	9710	2526
582	20240614	092100	982589120	9720	9710	9720	9710	1171
583	20240614	092000	971207150	9720	9720	9720	9710	390
584	20240614	091900	967416490	9720	9720	9720	9710	16963
585	20240614	091800	802540980	9710	9710	9720	9710	5779
586	20240614	091700	746371160	9710	9710	9720	9710	759
587	20240614	091600	738996770	9710	9710	9720	9710	329
588	20240614	091500	735801730	9710	9720	9720	9710	539
589	20240614	091400	730563320	9720	9720	9730	9710	20659
590	20240614	091300	529779010	9720	9720	9730	9720	393
591	20240614	091200	525956370	9720	9720	9730	9720	454
592	20240614	091100	521541830	9730	9720	9730	9720	709
593	20240614	091000	514647150	9730	9720	9730	9720	1084
594	20240614	090900	504104990	9730	9720	9730	9720	1191
595	20240614	090800	492525090	9720	9720	9730	9720	804
596	20240614	090700	484707150	9730	9730	9730	9720	693
597	20240614	090600	477968840	9730	9730	9730	9720	637
598	20240614	090500	471775760	9730	9730	9730	9720	57
599	20240614	090400	471221190	9730	9730	9730	9720	1867
600	20240614	090300	453067360	9730	9720	9730	9720	5266
601	20240614	090200	401879290	9720	9720	9720	9710	6870
602	20240614	090100	335104170	9720	9720	9720	9710	2851
603	20240614	090000	307396310	9720	9720	9740	9710	31626