KissMeData/138610/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	202000	16962419130	16680	16680	16680	16680	3243
3	20240613	201900	16962419130	16680	16680	16680	16680	0
4	20240613	201800	16962419130	16680	16680	16680	16680	0
5	20240613	201700	16962419130	16680	16680	16680	16680	0
6	20240613	201600	16962419130	16680	16680	16680	16680	0
7	20240613	201500	16962419130	16680	16680	16680	16680	0
8	20240613	201400	16962419130	16680	16680	16680	16680	0
9	20240613	201300	16962419130	16680	16680	16680	16680	0
10	20240613	201200	16962419130	16680	16680	16680	16680	0
11	20240613	201100	16962419130	16680	16680	16680	16680	0
12	20240613	201000	16962419130	16680	16680	16680	16680	0
13	20240613	200900	16962419130	16680	16680	16680	16680	0
14	20240613	200800	16962419130	16680	16680	16680	16680	0
15	20240613	200700	16962419130	16680	16680	16680	16680	0
16	20240613	200600	16962419130	16680	16680	16680	16680	0
17	20240613	200500	16962419130	16680	16680	16680	16680	0
18	20240613	200400	16962419130	16680	16680	16680	16680	0
19	20240613	200300	16962419130	16680	16680	16680	16680	0
20	20240613	200200	16962419130	16680	16680	16680	16680	0
21	20240613	200100	16962419130	16680	16680	16680	16680	0
22	20240613	200000	16962419130	16680	16680	16680	16680	0
23	20240613	195900	16962419130	16680	16680	16680	16680	0
24	20240613	195800	16962419130	16680	16680	16680	16680	0
25	20240613	195700	16962419130	16680	16680	16680	16680	0
26	20240613	195600	16962419130	16680	16680	16680	16680	0
27	20240613	195500	16962419130	16680	16680	16680	16680	0
28	20240613	195400	16962419130	16680	16680	16680	16680	0
29	20240613	195300	16962419130	16680	16680	16680	16680	0
30	20240613	195200	16962419130	16680	16680	16680	16680	0
31	20240613	195100	16962419130	16680	16680	16680	16680	0
32	20240613	195000	16962419130	16680	16680	16680	16680	3243
33	20240613	194900	16962419130	16680	16680	16680	16680	0
34	20240613	194800	16962419130	16680	16680	16680	16680	0
35	20240613	194700	16962419130	16680	16680	16680	16680	0
36	20240613	194600	16962419130	16680	16680	16680	16680	0
37	20240613	194500	16962419130	16680	16680	16680	16680	0
38	20240613	194400	16962419130	16680	16680	16680	16680	0
39	20240613	194300	16962419130	16680	16680	16680	16680	0
40	20240613	194200	16962419130	16680	16680	16680	16680	0
41	20240613	194100	16962419130	16680	16680	16680	16680	0
42	20240613	194000	16962419130	16680	16680	16680	16680	0
43	20240613	193900	16962419130	16680	16680	16680	16680	0
44	20240613	193800	16962419130	16680	16680	16680	16680	0
45	20240613	193700	16962419130	16680	16680	16680	16680	0
46	20240613	193600	16962419130	16680	16680	16680	16680	0
47	20240613	193500	16962419130	16680	16680	16680	16680	0
48	20240613	193400	16962419130	16680	16680	16680	16680	0
49	20240613	193300	16962419130	16680	16680	16680	16680	0
50	20240613	193200	16962419130	16680	16680	16680	16680	0
51	20240613	193100	16962419130	16680	16680	16680	16680	0
52	20240613	193000	16962419130	16680	16680	16680	16680	0
53	20240613	192900	16962419130	16680	16680	16680	16680	0
54	20240613	192800	16962419130	16680	16680	16680	16680	0
55	20240613	192700	16962419130	16680	16680	16680	16680	0
56	20240613	192600	16962419130	16680	16680	16680	16680	0
57	20240613	192500	16962419130	16680	16680	16680	16680	0
58	20240613	192400	16962419130	16680	16680	16680	16680	0
59	20240613	192300	16962419130	16680	16680	16680	16680	0
60	20240613	192200	16962419130	16680	16680	16680	16680	0
61	20240613	192100	16962419130	16680	16680	16680	16680	0
62	20240613	192000	16962419130	16680	16680	16680	16680	3243
63	20240613	191900	16962419130	16680	16680	16680	16680	0
64	20240613	191800	16962419130	16680	16680	16680	16680	0
65	20240613	191700	16962419130	16680	16680	16680	16680	0
66	20240613	191600	16962419130	16680	16680	16680	16680	0
67	20240613	191500	16962419130	16680	16680	16680	16680	0
68	20240613	191400	16962419130	16680	16680	16680	16680	0
69	20240613	191300	16962419130	16680	16680	16680	16680	0
70	20240613	191200	16962419130	16680	16680	16680	16680	0
71	20240613	191100	16962419130	16680	16680	16680	16680	0
72	20240613	191000	16962419130	16680	16680	16680	16680	0
73	20240613	190900	16962419130	16680	16680	16680	16680	0
74	20240613	190800	16962419130	16680	16680	16680	16680	0
75	20240613	190700	16962419130	16680	16680	16680	16680	0
76	20240613	190600	16962419130	16680	16680	16680	16680	0
77	20240613	190500	16962419130	16680	16680	16680	16680	0
78	20240613	190400	16962419130	16680	16680	16680	16680	0
79	20240613	190300	16962419130	16680	16680	16680	16680	0
80	20240613	190200	16962419130	16680	16680	16680	16680	0
81	20240613	190100	16962419130	16680	16680	16680	16680	0
82	20240613	190000	16962419130	16680	16680	16680	16680	0
83	20240613	185900	16962419130	16680	16680	16680	16680	0
84	20240613	185800	16962419130	16680	16680	16680	16680	0
85	20240613	185700	16962419130	16680	16680	16680	16680	0
86	20240613	185600	16962419130	16680	16680	16680	16680	0
87	20240613	185500	16962419130	16680	16680	16680	16680	0
88	20240613	185400	16962419130	16680	16680	16680	16680	0
89	20240613	185300	16962419130	16680	16680	16680	16680	0
90	20240613	185200	16962419130	16680	16680	16680	16680	0
91	20240613	185100	16962419130	16680	16680	16680	16680	0
92	20240613	185000	16962419130	16680	16680	16680	16680	3243
93	20240613	184900	16962419130	16680	16680	16680	16680	0
94	20240613	184800	16962419130	16680	16680	16680	16680	0
95	20240613	184700	16962419130	16680	16680	16680	16680	0
96	20240613	184600	16962419130	16680	16680	16680	16680	0
97	20240613	184500	16962419130	16680	16680	16680	16680	0
98	20240613	184400	16962419130	16680	16680	16680	16680	0
99	20240613	184300	16962419130	16680	16680	16680	16680	0
100	20240613	184200	16962419130	16680	16680	16680	16680	0
101	20240613	184100	16962419130	16680	16680	16680	16680	0
102	20240613	184000	16962419130	16680	16680	16680	16680	0
103	20240613	183900	16962419130	16680	16680	16680	16680	0
104	20240613	183800	16962419130	16680	16680	16680	16680	0
105	20240613	183700	16962419130	16680	16680	16680	16680	0
106	20240613	183600	16962419130	16680	16680	16680	16680	0
107	20240613	183500	16962419130	16680	16680	16680	16680	0
108	20240613	183400	16962419130	16680	16680	16680	16680	0
109	20240613	183300	16962419130	16680	16680	16680	16680	0
110	20240613	183200	16962419130	16680	16680	16680	16680	0
111	20240613	183100	16962419130	16680	16680	16680	16680	0
112	20240613	183000	16962419130	16680	16680	16680	16680	0
113	20240613	182900	16962419130	16680	16680	16680	16680	0
114	20240613	182800	16962419130	16680	16680	16680	16680	0
115	20240613	182700	16962419130	16680	16680	16680	16680	0
116	20240613	182600	16962419130	16680	16680	16680	16680	0
117	20240613	182500	16962419130	16680	16680	16680	16680	0
118	20240613	182400	16962419130	16680	16680	16680	16680	0
119	20240613	182300	16962419130	16680	16680	16680	16680	0
120	20240613	182200	16962419130	16680	16680	16680	16680	0
121	20240613	182100	16962419130	16680	16680	16680	16680	0
122	20240613	182000	16962419130	16680	16680	16680	16680	3243
123	20240613	181900	16962419130	16680	16680	16680	16680	0
124	20240613	181800	16962419130	16680	16680	16680	16680	0
125	20240613	181700	16962419130	16680	16680	16680	16680	0
126	20240613	181600	16962419130	16680	16680	16680	16680	0
127	20240613	181500	16962419130	16680	16680	16680	16680	0
128	20240613	181400	16962419130	16680	16680	16680	16680	0
129	20240613	181300	16962419130	16680	16680	16680	16680	0
130	20240613	181200	16962419130	16680	16680	16680	16680	0
131	20240613	181100	16962419130	16680	16680	16680	16680	0
132	20240613	181000	16962419130	16680	16680	16680	16680	0
133	20240613	180900	16962419130	16680	16680	16680	16680	0
134	20240613	180800	16962419130	16680	16680	16680	16680	0
135	20240613	180700	16962419130	16680	16680	16680	16680	0
136	20240613	180600	16962419130	16680	16680	16680	16680	0
137	20240613	180500	16962419130	16680	16680	16680	16680	0
138	20240613	180400	16962419130	16680	16680	16680	16680	0
139	20240613	180300	16962419130	16680	16680	16680	16680	0
140	20240613	180200	16962419130	16680	16680	16680	16680	0
141	20240613	180100	16962419130	16680	16680	16680	16680	0
142	20240613	180000	16962419130	16680	16680	16680	16680	0
143	20240613	175900	16962419130	16680	16680	16680	16680	0
144	20240613	175800	16962419130	16680	16680	16680	16680	0
145	20240613	175700	16962419130	16680	16680	16680	16680	0
146	20240613	175600	16962419130	16680	16680	16680	16680	0
147	20240613	175500	16962419130	16680	16680	16680	16680	0
148	20240613	175400	16962419130	16680	16680	16680	16680	0
149	20240613	175300	16962419130	16680	16680	16680	16680	0
150	20240613	175200	16962419130	16680	16680	16680	16680	0
151	20240613	175100	16962419130	16680	16680	16680	16680	0
152	20240613	175000	16962419130	16680	16680	16680	16680	3243
153	20240613	174900	16962419130	16680	16680	16680	16680	0
154	20240613	174800	16962419130	16680	16680	16680	16680	0
155	20240613	174700	16962419130	16680	16680	16680	16680	0
156	20240613	174600	16962419130	16680	16680	16680	16680	0
157	20240613	174500	16962419130	16680	16680	16680	16680	0
158	20240613	174400	16962419130	16680	16680	16680	16680	0
159	20240613	174300	16962419130	16680	16680	16680	16680	0
160	20240613	174200	16962419130	16680	16680	16680	16680	0
161	20240613	174100	16962419130	16680	16680	16680	16680	0
162	20240613	174000	16962419130	16680	16680	16680	16680	0
163	20240613	173900	16962419130	16680	16680	16680	16680	0
164	20240613	173800	16962419130	16680	16680	16680	16680	0
165	20240613	173700	16962419130	16680	16680	16680	16680	0
166	20240613	173600	16962419130	16680	16680	16680	16680	0
167	20240613	173500	16962419130	16680	16680	16680	16680	0
168	20240613	173400	16962419130	16680	16680	16680	16680	0
169	20240613	173300	16962419130	16680	16680	16680	16680	0
170	20240613	173200	16962419130	16680	16680	16680	16680	0
171	20240613	173100	16962419130	16680	16680	16680	16680	0
172	20240613	173000	16962419130	16680	16680	16680	16680	0
173	20240613	172900	16962419130	16680	16680	16680	16680	0
174	20240613	172800	16962419130	16680	16680	16680	16680	0
175	20240613	172700	16962419130	16680	16680	16680	16680	0
176	20240613	172600	16962419130	16680	16680	16680	16680	0
177	20240613	172500	16962419130	16680	16680	16680	16680	0
178	20240613	172400	16962419130	16680	16680	16680	16680	0
179	20240613	172300	16962419130	16680	16680	16680	16680	0
180	20240613	172200	16962419130	16680	16680	16680	16680	0
181	20240613	172100	16962419130	16680	16680	16680	16680	0
182	20240613	172000	16962419130	16680	16680	16680	16680	3243
183	20240613	171900	16962419130	16680	16680	16680	16680	0
184	20240613	171800	16962419130	16680	16680	16680	16680	0
185	20240613	171700	16962419130	16680	16680	16680	16680	0
186	20240613	171600	16962419130	16680	16680	16680	16680	0
187	20240613	171500	16962419130	16680	16680	16680	16680	0
188	20240613	171400	16962419130	16680	16680	16680	16680	0
189	20240613	171300	16962419130	16680	16680	16680	16680	0
190	20240613	171200	16962419130	16680	16680	16680	16680	0
191	20240613	171100	16962419130	16680	16680	16680	16680	0
192	20240613	171000	16962419130	16680	16680	16680	16680	0
193	20240613	170900	16962419130	16680	16680	16680	16680	0
194	20240613	170800	16962419130	16680	16680	16680	16680	0
195	20240613	170700	16962419130	16680	16680	16680	16680	0
196	20240613	170600	16962419130	16680	16680	16680	16680	0
197	20240613	170500	16962419130	16680	16680	16680	16680	0
198	20240613	170400	16962419130	16680	16680	16680	16680	0
199	20240613	170300	16962419130	16680	16680	16680	16680	0
200	20240613	170200	16962419130	16680	16680	16680	16680	0
201	20240613	170100	16962419130	16680	16680	16680	16680	0
202	20240613	170000	16962419130	16680	16680	16680	16680	0
203	20240613	165900	16962419130	16680	16680	16680	16680	0
204	20240613	165800	16962419130	16680	16680	16680	16680	0
205	20240613	165700	16962419130	16680	16680	16680	16680	0
206	20240613	165600	16962419130	16680	16680	16680	16680	0
207	20240613	165500	16962419130	16680	16680	16680	16680	0
208	20240613	165400	16962419130	16680	16680	16680	16680	0
209	20240613	165300	16962419130	16680	16680	16680	16680	0
210	20240613	165200	16962419130	16680	16680	16680	16680	0
211	20240613	165100	16962419130	16680	16680	16680	16680	0
212	20240613	165000	16962419130	16680	16680	16680	16680	3243
213	20240613	164900	16962419130	16680	16680	16680	16680	0
214	20240613	164800	16962419130	16680	16680	16680	16680	0
215	20240613	164700	16962419130	16680	16680	16680	16680	0
216	20240613	164600	16962419130	16680	16680	16680	16680	0
217	20240613	164500	16962419130	16680	16680	16680	16680	0
218	20240613	164400	16962419130	16680	16680	16680	16680	0
219	20240613	164300	16962419130	16680	16680	16680	16680	0
220	20240613	164200	16962419130	16680	16680	16680	16680	0
221	20240613	164100	16962419130	16680	16680	16680	16680	0
222	20240613	164000	16962419130	16680	16680	16680	16680	0
223	20240613	163900	16962419130	16680	16680	16680	16680	0
224	20240613	163800	16962419130	16680	16680	16680	16680	0
225	20240613	163700	16962419130	16680	16680	16680	16680	0
226	20240613	163600	16962419130	16680	16680	16680	16680	0
227	20240613	163500	16962419130	16680	16680	16680	16680	0
228	20240613	163400	16962419130	16680	16680	16680	16680	0
229	20240613	163300	16962419130	16680	16680	16680	16680	0
230	20240613	163200	16962419130	16680	16680	16680	16680	0
231	20240613	163100	16962419130	16680	16680	16680	16680	0
232	20240613	163000	16962419130	16680	16680	16680	16680	0
233	20240613	162900	16962419130	16680	16680	16680	16680	0
234	20240613	162800	16962419130	16680	16680	16680	16680	0
235	20240613	162700	16962419130	16680	16680	16680	16680	0
236	20240613	162600	16962419130	16680	16680	16680	16680	0
237	20240613	162500	16962419130	16680	16680	16680	16680	0
238	20240613	162400	16962419130	16680	16680	16680	16680	0
239	20240613	162300	16962419130	16680	16680	16680	16680	0
240	20240613	162200	16962419130	16680	16680	16680	16680	0
241	20240613	162100	16962419130	16680	16680	16680	16680	0
242	20240613	162000	16962419130	16680	16680	16680	16680	3243
243	20240613	161900	16962419130	16680	16680	16680	16680	0
244	20240613	161800	16962419130	16680	16680	16680	16680	0
245	20240613	161700	16962419130	16680	16680	16680	16680	0
246	20240613	161600	16962419130	16680	16680	16680	16680	0
247	20240613	161500	16962419130	16680	16680	16680	16680	0
248	20240613	161400	16962419130	16680	16680	16680	16680	0
249	20240613	161300	16962419130	16680	16680	16680	16680	0
250	20240613	161200	16962419130	16680	16680	16680	16680	0
251	20240613	161100	16962419130	16680	16680	16680	16680	0
252	20240613	161000	16962419130	16680	16680	16680	16680	0
253	20240613	160900	16962419130	16680	16680	16680	16680	0
254	20240613	160800	16962419130	16680	16680	16680	16680	0
255	20240613	160700	16962419130	16680	16680	16680	16680	0
256	20240613	160600	16962419130	16680	16680	16680	16680	0
257	20240613	160500	16962419130	16680	16680	16680	16680	0
258	20240613	160400	16962419130	16680	16680	16680	16680	0
259	20240613	160300	16962419130	16680	16680	16680	16680	0
260	20240613	160200	16962419130	16680	16680	16680	16680	0
261	20240613	160100	16962419130	16680	16680	16680	16680	0
262	20240613	160000	16962419130	16680	16680	16680	16680	0
263	20240613	155900	16962419130	16680	16680	16680	16680	0
264	20240613	155800	16962419130	16680	16680	16680	16680	0
265	20240613	155700	16962419130	16680	16680	16680	16680	0
266	20240613	155600	16962419130	16680	16680	16680	16680	0
267	20240613	155500	16962419130	16680	16680	16680	16680	0
268	20240613	155400	16962419130	16680	16680	16680	16680	0
269	20240613	155300	16962419130	16680	16680	16680	16680	0
270	20240613	155200	16962419130	16680	16680	16680	16680	0
271	20240613	155100	16962419130	16680	16680	16680	16680	0
272	20240613	155000	16962419130	16680	16680	16680	16680	3243
273	20240613	154900	16962419130	16680	16680	16680	16680	0
274	20240613	154800	16962419130	16680	16680	16680	16680	0
275	20240613	154700	16962419130	16680	16680	16680	16680	0
276	20240613	154600	16962419130	16680	16680	16680	16680	0
277	20240613	154500	16962419130	16680	16680	16680	16680	0
278	20240613	154400	16962419130	16680	16680	16680	16680	0
279	20240613	154300	16962419130	16680	16680	16680	16680	0
280	20240613	154200	16962419130	16680	16680	16680	16680	0
281	20240613	154100	16962419130	16680	16680	16680	16680	0
282	20240613	154000	16962419130	16680	16680	16680	16680	0
283	20240613	153900	16962419130	16680	16680	16680	16680	0
284	20240613	153800	16962419130	16680	16680	16680	16680	0
285	20240613	153700	16962419130	16680	16680	16680	16680	0
286	20240613	153600	16962419130	16680	16680	16680	16680	0
287	20240613	153500	16962419130	16680	16680	16680	16680	0
288	20240613	153400	16962419130	16680	16680	16680	16680	0
289	20240613	153300	16962419130	16680	16680	16680	16680	0
290	20240613	153200	16962419130	16680	16680	16680	16680	0
291	20240613	153100	16962419130	16680	16680	16680	16680	0
292	20240613	153000	16962419130	16680	16680	16680	16680	3243
293	20240613	152900	16908325890	16650	16650	16650	16650	0
294	20240613	152800	16908325890	16650	16650	16650	16650	0
295	20240613	152700	16908325890	16650	16650	16650	16650	0
296	20240613	152600	16908325890	16650	16650	16650	16650	0
297	20240613	152500	16908325890	16650	16650	16650	16650	0
298	20240613	152400	16908325890	16650	16650	16650	16650	0
299	20240613	152300	16908325890	16650	16650	16650	16650	0
300	20240613	152200	16908325890	16650	16650	16650	16650	0
301	20240613	152100	16908325890	16650	16650	16650	16650	0
302	20240613	152000	16908325890	16650	16650	16650	16650	0
303	20240613	151900	16908325890	16650	16690	16690	16640	2779
304	20240613	151800	16862017430	16690	16690	16690	16690	993
305	20240613	151700	16845444260	16690	16730	16730	16690	723
306	20240613	151600	16833362220	16730	16730	16730	16730	363
307	20240613	151500	16827289230	16700	16690	16700	16680	291
308	20240613	151400	16822430940	16690	16710	16710	16680	635
309	20240613	151300	16811828890	16710	16740	16740	16710	445
310	20240613	151200	16804388880	16740	16760	16760	16740	25
311	20240613	151100	16803970160	16760	16770	16770	16760	65
312	20240613	151000	16802880610	16770	16740	16770	16700	625
313	20240613	150900	16792411850	16740	16700	16750	16690	414
314	20240613	150800	16785484530	16700	16700	16700	16700	58
315	20240613	150700	16784515930	16700	16700	16700	16690	389
316	20240613	150600	16778020640	16690	16690	16700	16690	138
317	20240613	150500	16775716920	16690	16690	16690	16690	227
318	20240613	150400	16771928290	16700	16690	16700	16690	111
319	20240613	150300	16770075470	16690	16690	16690	16690	876
320	20240613	150200	16755455030	16690	16690	16690	16690	30
321	20240613	150100	16754954330	16690	16750	16750	16690	2
322	20240613	150000	16754920890	16690	16700	16710	16690	256
323	20240613	145900	16750647740	16700	16690	16700	16690	3
324	20240613	145800	16750597650	16770	16770	16770	16770	2
325	20240613	145700	16750564110	16780	16670	16780	16670	215
326	20240613	145600	16746977230	16670	16650	16670	16650	34
327	20240613	145500	16746410800	16660	16690	16690	16650	1100
328	20240613	145400	16728078530	16680	16730	16730	16680	365
329	20240613	145300	16721983190	16730	16770	16780	16720	199
330	20240613	145200	16718648920	16770	16780	16780	16770	105
331	20240613	145100	16716887270	16780	16780	16780	16780	34
332	20240613	145000	16716316750	16780	16780	16780	16780	5
333	20240613	144900	16716232850	16790	16720	16790	16720	138
334	20240613	144800	16713919620	16750	16690	16750	16690	126
335	20240613	144700	16711816420	16690	16690	16690	16670	661
336	20240613	144600	16700795610	16680	16690	16690	16680	883
337	20240613	144500	16686063390	16700	16710	16710	16690	656
338	20240613	144400	16675109090	16710	16740	16740	16710	572
339	20240613	144300	16665550360	16720	16730	16730	16720	281
340	20240613	144200	16660851690	16720	16730	16730	16720	194
341	20240613	144100	16657607240	16730	16750	16750	16730	1684
342	20240613	144000	16629419830	16770	16770	16770	16770	13
343	20240613	143900	16629201820	16770	16770	16770	16770	0
344	20240613	143800	16629201820	16770	16770	16770	16770	8
345	20240613	143700	16629067660	16770	16750	16770	16750	85
346	20240613	143600	16627642230	16750	16750	16750	16750	170
347	20240613	143500	16624794730	16750	16750	16750	16750	0
348	20240613	143400	16624794730	16750	16750	16760	16740	840
349	20240613	143300	16610728990	16750	16760	16760	16750	137
350	20240613	143200	16608433150	16760	16770	16770	16760	32
351	20240613	143100	16607896820	16750	16750	16750	16750	917
352	20240613	143000	16592537070	16750	16740	16750	16740	109
353	20240613	142900	16590711380	16740	16750	16750	16740	191
354	20240613	142800	16587513940	16750	16750	16750	16750	24
355	20240613	142700	16587111940	16740	16760	16770	16740	806
356	20240613	142600	16573609930	16780	16780	16780	16760	380
357	20240613	142500	16567236560	16780	16780	16780	16780	86
358	20240613	142400	16565793480	16780	16770	16780	16770	31
359	20240613	142300	16565273600	16770	16760	16770	16760	250
360	20240613	142200	16561081810	16760	16760	16760	16760	535
361	20240613	142100	16552115210	16760	16760	16760	16760	59
362	20240613	142000	16551126370	16760	16760	16760	16760	53
363	20240613	141900	16550238090	16750	16750	16750	16750	17
364	20240613	141800	16549953340	16740	16750	16750	16740	71
365	20240613	141700	16548764290	16750	16750	16750	16750	319
366	20240613	141600	16543421040	16750	16770	16770	16750	457
367	20240613	141500	16535763710	16790	16790	16790	16790	2
368	20240613	141400	16535730130	16790	16780	16790	16780	120
369	20240613	141300	16533715360	16760	16760	16760	16760	49
370	20240613	141200	16532894120	16760	16780	16780	16760	319
371	20240613	141100	16527547250	16770	16770	16770	16770	71
372	20240613	141000	16526356580	16760	16760	16760	16750	416
373	20240613	140900	16519386080	16760	16770	16770	16760	168
374	20240613	140800	16516569430	16770	16790	16790	16760	809
375	20240613	140700	16502998840	16790	16830	16830	16790	67
376	20240613	140600	16501873620	16830	16830	16830	16830	100
377	20240613	140500	16500190620	16830	16820	16830	16820	12
378	20240613	140400	16499988710	16790	16790	16790	16790	12
379	20240613	140300	16499787230	16830	16790	16830	16790	111
380	20240613	140200	16497923110	16840	16790	16840	16780	112
381	20240613	140100	16496042780	16780	16780	16780	16780	21
382	20240613	140000	16495690400	16780	16800	16800	16780	176
383	20240613	135900	16492735970	16790	16790	16790	16790	86
384	20240613	135800	16491292030	16790	16790	16790	16790	7
385	20240613	135700	16491174500	16840	16840	16840	16840	6
386	20240613	135600	16491073460	16780	16780	16780	16780	0
387	20240613	135500	16491073460	16780	16790	16790	16780	46
388	20240613	135400	16490301310	16790	16790	16790	16790	10
389	20240613	135300	16490133410	16800	16780	16800	16770	593
390	20240613	135200	16480183910	16780	16830	16830	16780	457
391	20240613	135100	16472507470	16830	16830	16830	16830	6
392	20240613	135000	16472406490	16890	16810	16890	16810	97
393	20240613	134900	16470774480	16820	16810	16820	16800	205
394	20240613	134800	16467329470	16810	16820	16820	16810	209
395	20240613	134700	16463816110	16830	16820	16830	16820	102
396	20240613	134600	16462099460	16810	16810	16810	16800	182
397	20240613	134500	16459041340	16800	16800	16800	16800	0
398	20240613	134400	16459041340	16800	16800	16810	16800	385
399	20240613	134300	16452573240	16800	16810	16810	16800	11
400	20240613	134200	16452388340	16800	16800	16810	16800	414
401	20240613	134100	16445433030	16890	16830	16890	16800	1117
402	20240613	134000	16426658790	16890	16820	16890	16810	273
403	20240613	133900	16422069280	16820	16890	16890	16820	1270
404	20240613	133800	16400691780	16900	16900	16900	16900	7
405	20240613	133700	16400573480	16900	16840	16900	16840	153
406	20240613	133600	16397996300	16840	16870	16870	16840	1770
407	20240613	133500	16368140950	16870	16900	16900	16870	1000
408	20240613	133400	16351259810	16910	16940	16950	16910	17
409	20240613	133300	16350972200	16900	16910	16910	16900	376
410	20240613	133200	16344615750	16910	16910	16910	16900	487
411	20240613	133100	16336382900	16910	16910	16910	16910	35
412	20240613	133000	16335791050	16910	16950	16950	16910	424
413	20240613	132900	16328609770	16970	16950	16970	16950	258
414	20240613	132800	16324231710	16950	16970	16980	16950	129
415	20240613	132700	16322042210	16970	16950	16970	16950	70
416	20240613	132600	16320854510	16920	16920	16920	16920	79
417	20240613	132500	16319517830	16920	16920	16920	16920	60
418	20240613	132400	16318502630	16920	16910	16920	16910	84
419	20240613	132300	16317082180	16910	16910	16910	16910	0
420	20240613	132200	16317082180	16910	16950	16950	16910	2
421	20240613	132100	16317048320	16900	16930	16930	16900	304
422	20240613	132000	16311908820	16950	16950	16960	16930	14
423	20240613	131900	16311671470	16950	16950	16950	16940	42
424	20240613	131800	16310959770	16940	16930	16940	16930	154
425	20240613	131700	16308351050	16940	16930	16940	16930	30
426	20240613	131600	16307843050	16940	16890	16940	16890	222
427	20240613	131500	16304091990	16890	16880	16890	16880	78
428	20240613	131400	16302775160	16900	16900	16900	16900	75
429	20240613	131300	16301507660	16900	16900	16900	16900	38
430	20240613	131200	16300865460	16900	16870	16900	16870	32
431	20240613	131100	16300325080	16900	16870	16900	16840	392
432	20240613	131000	16293713710	16870	16880	16880	16870	15
433	20240613	130900	16293460640	16880	16870	16880	16850	145
434	20240613	130800	16291017160	16870	16870	16870	16870	0
435	20240613	130700	16291017160	16870	16880	16890	16850	405
436	20240613	130600	16284188960	16890	16870	16890	16860	22
437	20240613	130500	16283818000	16880	16890	16890	16870	3
438	20240613	130400	16283767360	16890	16870	16890	16860	133
439	20240613	130300	16281524860	16900	16900	16900	16900	30
440	20240613	130200	16281017860	16900	16870	16900	16860	108
441	20240613	130100	16279196720	16860	16860	16860	16860	0
442	20240613	130000	16279196720	16860	16980	16980	16860	110
443	20240613	125900	16277341170	16860	16900	16980	16860	272
444	20240613	125800	16272739670	16900	16890	16900	16890	150
445	20240613	125700	16270204770	16900	16900	16900	16820	305
446	20240613	125600	16265074270	16820	16830	16830	16820	281
447	20240613	125500	16260346310	16830	16850	16850	16830	1265
448	20240613	125400	16239053440	16840	16860	16860	16840	1028
449	20240613	125300	16221734080	16860	16880	16880	16860	1295
450	20240613	125200	16199893480	16860	16880	16880	16860	35
451	20240613	125100	16199303360	16880	16890	16890	16880	1205
452	20240613	125000	16178962220	16890	16890	16890	16890	22
453	20240613	124900	16178590640	16890	16980	16980	16890	2
454	20240613	124800	16178556770	16890	16890	16980	16890	339
455	20240613	124700	16172830890	16890	16930	16980	16890	456
456	20240613	124600	16165119970	16920	16920	16920	16920	50
457	20240613	124500	16164273970	16920	16990	16990	16920	139
458	20240613	124400	16161913260	16990	16990	16990	16990	98
459	20240613	124300	16160248240	16990	16990	16990	16910	17
460	20240613	124200	16159960610	16990	16940	16990	16910	446
461	20240613	124100	16152387050	16940	16940	16940	16940	3
462	20240613	124000	16152336230	16890	16890	16890	16890	17
463	20240613	123900	16152049100	16940	16910	16940	16890	87
464	20240613	123800	16150579080	16910	16910	16910	16910	76
465	20240613	123700	16149293920	16910	16910	16910	16910	47
466	20240613	123600	16148499150	16890	16890	16890	16890	372
467	20240613	123500	16142216070	16890	16890	16910	16890	111
468	20240613	123400	16140341060	16860	16870	16870	16860	1129
469	20240613	123300	16121299800	16870	16880	16880	16870	254
470	20240613	123200	16117012490	16880	16890	16890	16880	84
471	20240613	123100	16115593990	16890	16890	16890	16890	1
472	20240613	123000	16115577100	16860	16880	16930	16860	871
473	20240613	122900	16100876170	16880	16930	16930	16880	236
474	20240613	122800	16096891490	16930	16930	16930	16930	4
475	20240613	122700	16096823770	16950	16950	16950	16950	0
476	20240613	122600	16096823770	16950	16880	16950	16880	17
477	20240613	122500	16096535970	16880	16890	16890	16880	711
478	20240613	122400	16084532820	16890	16900	16900	16890	363
479	20240613	122300	16078401650	16890	16890	16890	16890	164
480	20240613	122200	16075631690	16890	16920	16920	16890	1467
481	20240613	122100	16050843890	16910	16910	16910	16910	15
482	20240613	122000	16050590240	16910	16910	16910	16910	43
483	20240613	121900	16049863110	16900	16900	16900	16900	0
484	20240613	121800	16049863110	16900	16900	16900	16900	864
485	20240613	121700	16035261510	16900	16920	16920	16900	1976
486	20240613	121600	16001853380	16920	16930	16930	16920	414
487	20240613	121500	15994846540	16930	16930	16930	16930	0
488	20240613	121400	15994846540	16930	16940	16940	16930	100
489	20240613	121300	15993152680	16930	16940	16940	16930	28
490	20240613	121200	15992678510	16940	16940	16940	16940	0
491	20240613	121100	15992678510	16940	16940	16940	16930	100
492	20240613	121000	15990985480	16930	16950	16950	16930	301
493	20240613	120900	15985887510	16930	16930	16930	16930	0
494	20240613	120800	15985887510	16930	16940	16940	16930	20
495	20240613	120700	15985548730	16940	16970	16970	16940	397
496	20240613	120600	15978820140	16960	16980	16980	16960	28
497	20240613	120500	15978345020	17000	17010	17010	16980	331
498	20240613	120400	15972717640	17010	17010	17010	17010	104
499	20240613	120300	15970948600	17010	17010	17010	17010	5
500	20240613	120200	15970863550	17060	17060	17060	17060	6
501	20240613	120100	15970761190	17030	17030	17030	17030	423
502	20240613	120000	15963557500	17030	17040	17040	17030	108
503	20240613	115900	15961718130	17040	17040	17040	17040	116
504	20240613	115800	15959741490	17040	17050	17050	17040	12
505	20240613	115700	15959537000	17070	17040	17070	17040	138
506	20240613	115600	15957185420	17040	17070	17070	17040	49
507	20240613	115500	15956349180	17070	17040	17070	17040	31
508	20240613	115400	15955820790	17040	17070	17070	17040	23
509	20240613	115300	15955428780	17070	17060	17070	17040	20
510	20240613	115200	15955087610	17040	17060	17060	17040	60
511	20240613	115100	15954064390	17030	17040	17050	17030	234
512	20240613	115000	15950075560	17030	17030	17060	17030	103
513	20240613	114900	15948321440	17070	17020	17070	17020	165
514	20240613	114800	15945511010	17020	17020	17020	17020	65
515	20240613	114700	15944404710	17020	17020	17020	17020	20
516	20240613	114600	15944064310	17020	17010	17020	17000	397
517	20240613	114500	15937311860	17010	17010	17010	17010	15
518	20240613	114400	15937056710	17000	17000	17000	17000	179
519	20240613	114300	15934013710	17000	16950	17000	16950	6
520	20240613	114200	15933911760	16950	16950	16950	16950	280
521	20240613	114100	15929165760	16950	16950	16950	16950	12
522	20240613	114000	15928962360	17000	16920	17000	16920	62
523	20240613	113900	15927912740	16920	17000	17000	16920	337
524	20240613	113800	15922203400	17010	17020	17020	17000	801
525	20240613	113700	15908583420	17020	17030	17030	17000	745
526	20240613	113600	15895909790	17020	16990	17020	16990	726
527	20240613	113500	15883569370	16990	16910	16990	16910	186
528	20240613	113400	15880418940	16910	16920	16930	16910	113
529	20240613	113300	15878507370	16920	16920	16920	16920	27
530	20240613	113200	15878050530	16920	16930	16940	16920	120
531	20240613	113100	15876018920	16920	16920	16950	16920	135
532	20240613	113000	15873734410	16920	16910	16920	16900	164
533	20240613	112900	15870960820	16900	16910	16910	16900	224
534	20240613	112800	15867173820	16910	16910	16980	16900	653
535	20240613	112700	15856130690	16910	17000	17000	16910	3527
536	20240613	112600	15796382170	17000	17000	17000	17000	74
537	20240613	112500	15795124170	17000	16950	17010	16950	66
538	20240613	112400	15794003120	16970	17010	17010	16950	153
539	20240613	112300	15791403980	17020	16920	17020	16920	208
540	20240613	112200	15787879300	16920	16990	17000	16910	468
541	20240613	112100	15779956290	16990	16980	17100	16910	2908
542	20240613	112000	15730472800	16960	16900	16960	16880	1185
543	20240613	111900	15710419550	16900	16910	16910	16900	45
544	20240613	111800	15709658910	16870	16870	16880	16850	1262
545	20240613	111700	15688375330	16870	16870	16870	16850	775
546	20240613	111600	15675314510	16870	16870	16880	16860	271
547	20240613	111500	15670744980	16880	16870	16880	16850	1099
548	20240613	111400	15652220060	16870	16870	16880	16860	497
549	20240613	111300	15643837190	16870	16870	16870	16850	1649
550	20240613	111200	15616042450	16870	16930	16940	16870	1470
551	20240613	111100	15591207630	16930	16840	16930	16840	1068
552	20240613	111000	15573165430	16830	17040	17040	16800	9758
553	20240613	110900	15407941620	17040	17150	17150	17040	7371
554	20240613	110800	15281887080	17150	17170	17180	17150	1081
555	20240613	110700	15263338730	17170	17170	17180	17170	289
556	20240613	110600	15258376390	17160	17160	17170	17160	377
557	20240613	110500	15251906970	17160	17170	17170	17160	328
558	20240613	110400	15246276470	17170	17170	17200	17170	106
559	20240613	110300	15244456090	17170	17160	17170	17160	29
560	20240613	110200	15243958230	17160	17180	17180	17160	577
561	20240613	110100	15234052180	17180	17190	17190	17180	614
562	20240613	110000	15223503650	17180	17200	17200	17180	264
563	20240613	105900	15218967750	17190	17190	17190	17190	1
564	20240613	105800	15218950560	17180	17180	17260	17180	33
565	20240613	105700	15218383540	17180	17190	17260	17180	1078
566	20240613	105600	15199853560	17260	17270	17270	17170	903
567	20240613	105500	15184328850	17270	17190	17270	17190	669
568	20240613	105400	15172798820	17190	17220	17220	17190	316
569	20240613	105300	15167364570	17220	17220	17230	17220	330
570	20240613	105200	15161681960	17230	17240	17240	17220	138
571	20240613	105100	15159303680	17240	17260	17260	17240	45
572	20240613	105000	15158527780	17210	17210	17270	17210	969
573	20240613	104900	15141840220	17210	17170	17210	17170	446
574	20240613	104800	15134181570	17160	17170	17170	17160	502
575	20240613	104700	15125566390	17160	17160	17160	17150	993
576	20240613	104600	15108534430	17160	17180	17180	17160	2088
577	20240613	104500	15072697680	17170	17170	17200	17170	142
578	20240613	104400	15070259500	17170	17200	17200	17170	157
579	20240613	104300	15067563280	17210	17170	17210	17170	38
580	20240613	104200	15066910780	17220	17170	17220	17160	377
581	20240613	104100	15060437650	17230	17160	17230	17150	844
582	20240613	104000	15045958370	17160	17170	17180	17150	4557
583	20240613	103900	14967756990	17170	17160	17200	17160	204
584	20240613	103800	14964255820	17160	17180	17180	17160	598
585	20240613	103700	14953994040	17160	17200	17200	17150	4272
586	20240613	103600	14880664260	17200	17270	17270	17200	1222
587	20240613	103500	14859605860	17240	17240	17240	17230	147
588	20240613	103400	14857071910	17240	17240	17240	17230	296
589	20240613	103300	14851971060	17240	17240	17240	17210	778
590	20240613	103200	14838575450	17220	17310	17310	17220	958
591	20240613	103100	14822030490	17310	17310	17310	17310	153
592	20240613	103000	14819382060	17310	17380	17380	17310	528
593	20240613	102900	14810239960	17310	17350	17380	17310	145
594	20240613	102800	14807727900	17350	17360	17360	17260	541
595	20240613	102700	14798379660	17360	17380	17400	17280	800
596	20240613	102600	14784487900	17380	17470	17490	17380	822
597	20240613	102500	14770167040	17470	17450	17530	17370	10050
598	20240613	102400	14594458990	17450	17270	17450	17270	4177
599	20240613	102300	14522002680	17200	17190	17270	17190	298
600	20240613	102200	14516871030	17180	17190	17190	17160	1610
601	20240613	102100	14489211660	17190	17270	17270	17190	2573
602	20240613	102000	14444884570	17270	17280	17300	17250	732
603	20240613	101900	14432245100	17250	17210	17280	17210	406
604	20240613	101800	14425252100	17210	17270	17280	17210	1401
605	20240613	101700	14401106300	17280	17280	17280	17260	944
606	20240613	101600	14384803000	17270	17300	17300	17270	236
607	20240613	101500	14380726250	17320	17300	17320	17250	2612
608	20240613	101400	14335605780	17290	17320	17360	17290	947
609	20240613	101300	14319212200	17330	17330	17360	17320	965
610	20240613	101200	14302488180	17330	17270	17330	17270	1626
611	20240613	101100	14274362800	17270	17290	17300	17260	1311
612	20240613	101000	14251708020	17290	17280	17340	17270	3198
613	20240613	100900	14196382070	17280	17290	17340	17250	1652
614	20240613	100800	14167840130	17240	17150	17340	17110	8634
615	20240613	100700	14019712360	17160	17160	17170	17150	1694
616	20240613	100600	13990653740	17160	17250	17250	17160	3031
617	20240613	100500	13938584610	17260	17240	17290	17180	3696
618	20240613	100400	13875010400	17240	17340	17390	17220	4148
619	20240613	100300	13803185660	17340	17320	17360	17290	1683
620	20240613	100200	13774018080	17260	17170	17310	17170	2104
621	20240613	100100	13737747830	17170	17200	17280	17170	2450
622	20240613	100000	13695566910	17170	17160	17240	17160	677
623	20240613	095900	13683929530	17160	17260	17260	17130	6274
624	20240613	095800	13576256880	17260	17080	17270	17070	3233
625	20240613	095700	13520783350	17090	17390	17390	17070	17666
626	20240613	095600	13216938040	17390	17520	17530	17330	13819
627	20240613	095500	12976665890	17520	17520	17540	17490	4163
628	20240613	095400	12903733690	17490	17530	17530	17470	2759
629	20240613	095300	12855471970	17490	17370	17570	17360	9851
630	20240613	095200	12683219520	17360	17450	17530	17330	15780
631	20240613	095100	12409125090	17490	17520	17540	17390	12195
632	20240613	095000	12196368530	17540	17540	17560	17400	11617
633	20240613	094900	11993468770	17560	17580	17630	17370	25990
634	20240613	094800	11538916950	17560	17750	17770	17560	31762
635	20240613	094700	10978385750	17770	18200	18310	17620	57271
636	20240613	094600	9948610940	18190	18270	18500	17900	126993
637	20240613	094500	7623529830	18270	17510	18400	17510	97581
638	20240613	094400	5871047300	17510	17600	17610	17400	15327
639	20240613	094300	5602491060	17600	17310	17600	17270	12427
640	20240613	094200	5385045360	17350	17430	17650	17300	13041
641	20240613	094100	5157220990	17420	17330	17630	17260	26247
642	20240613	094000	4699561510	17360	17210	17960	17130	50014
643	20240613	093900	3823231370	17140	17560	18290	17000	101226
644	20240613	093800	2031711880	17570	17430	17580	17410	5448
645	20240613	093700	1936356930	17430	17230	17430	17230	8799
646	20240613	093600	1784013980	17230	17440	17440	17210	4075
647	20240613	093500	1713429350	17440	17580	17670	17370	11706
648	20240613	093400	1507980240	17560	17700	17800	17450	28987
649	20240613	093300	996076370	17840	17840	17840	17840	0
650	20240613	093200	996076370	17840	17840	17840	17840	0
651	20240613	093100	996076370	17840	16720	17840	16690	41572
652	20240613	093000	272901260	16720	16490	16720	16490	2129
653	20240613	092900	237584550	16500	16460	16500	16460	2787
654	20240613	092800	191621260	16460	16400	16460	16400	2110
655	20240613	092700	156979220	16400	16400	16400	16400	0
656	20240613	092600	156979220	16400	16380	16400	16380	4
657	20240613	092500	156913680	16380	16380	16390	16380	9
658	20240613	092400	156766250	16390	16380	16390	16380	52
659	20240613	092300	155913990	16380	16380	16380	16380	0
660	20240613	092200	155913990	16380	16380	16380	16380	50
661	20240613	092100	155094990	16360	16360	16370	16360	307
662	20240613	092000	150069880	16360	16390	16400	16360	1051
663	20240613	091900	132865980	16390	16370	16400	16370	114
664	20240613	091800	130999620	16370	16400	16400	16370	23
665	20240613	091700	130622660	16400	16400	16400	16400	579
666	20240613	091600	121127060	16430	16370	16430	16370	145
667	20240613	091500	118752380	16390	16390	16390	16390	0
668	20240613	091400	118752380	16390	16340	16480	16340	3347
669	20240613	091300	63724930	16420	16420	16420	16420	102
670	20240613	091200	62050090	16420	16400	16420	16400	768
671	20240613	091100	49439930	16420	16310	16420	16310	42
672	20240613	091000	48751610	16430	16430	16430	16430	20
673	20240613	090900	48423010	16440	16440	16440	16440	154
674	20240613	090800	45891250	16440	16440	16440	16440	9
675	20240613	090700	45743290	16440	16400	16440	16400	638
676	20240613	090600	35255770	16450	16270	16450	16250	1617
677	20240613	090500	8691350	16270	16430	16430	16270	30
678	20240613	090400	8199250	16440	16250	16440	16250	109
679	20240613	090300	6427050	16250	16250	16250	16250	70
680	20240613	090200	5289550	16240	16250	16250	16240	36
681	20240613	090100	4704610	16240	16240	16240	16240	0
682	20240613	090000	4704610	16240	16220	16470	16220	290