KissMeData/032350/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	191300	2969201620	9860	9860	9860	9860	4812
3	20240612	191200	2969201620	9860	9860	9860	9860	0
4	20240612	191100	2969201620	9860	9860	9860	9860	0
5	20240612	191000	2969201620	9860	9860	9860	9860	0
6	20240612	190900	2969201620	9860	9860	9860	9860	0
7	20240612	190800	2969201620	9860	9860	9860	9860	0
8	20240612	190700	2969201620	9860	9860	9860	9860	0
9	20240612	190600	2969201620	9860	9860	9860	9860	0
10	20240612	190500	2969201620	9860	9860	9860	9860	0
11	20240612	190400	2969201620	9860	9860	9860	9860	0
12	20240612	190300	2969201620	9860	9860	9860	9860	0
13	20240612	190200	2969201620	9860	9860	9860	9860	0
14	20240612	190100	2969201620	9860	9860	9860	9860	0
15	20240612	190000	2969201620	9860	9860	9860	9860	0
16	20240612	185900	2969201620	9860	9860	9860	9860	0
17	20240612	185800	2969201620	9860	9860	9860	9860	0
18	20240612	185700	2969201620	9860	9860	9860	9860	0
19	20240612	185600	2969201620	9860	9860	9860	9860	0
20	20240612	185500	2969201620	9860	9860	9860	9860	0
21	20240612	185400	2969201620	9860	9860	9860	9860	0
22	20240612	185300	2969201620	9860	9860	9860	9860	0
23	20240612	185200	2969201620	9860	9860	9860	9860	0
24	20240612	185100	2969201620	9860	9860	9860	9860	0
25	20240612	185000	2969201620	9860	9860	9860	9860	0
26	20240612	184900	2969201620	9860	9860	9860	9860	0
27	20240612	184800	2969201620	9860	9860	9860	9860	0
28	20240612	184700	2969201620	9860	9860	9860	9860	0
29	20240612	184600	2969201620	9860	9860	9860	9860	0
30	20240612	184500	2969201620	9860	9860	9860	9860	0
31	20240612	184400	2969201620	9860	9860	9860	9860	0
32	20240612	184300	2969201620	9860	9860	9860	9860	4812
33	20240612	184200	2969201620	9860	9860	9860	9860	0
34	20240612	184100	2969201620	9860	9860	9860	9860	0
35	20240612	184000	2969201620	9860	9860	9860	9860	0
36	20240612	183900	2969201620	9860	9860	9860	9860	0
37	20240612	183800	2969201620	9860	9860	9860	9860	0
38	20240612	183700	2969201620	9860	9860	9860	9860	0
39	20240612	183600	2969201620	9860	9860	9860	9860	0
40	20240612	183500	2969201620	9860	9860	9860	9860	0
41	20240612	183400	2969201620	9860	9860	9860	9860	0
42	20240612	183300	2969201620	9860	9860	9860	9860	0
43	20240612	183200	2969201620	9860	9860	9860	9860	0
44	20240612	183100	2969201620	9860	9860	9860	9860	0
45	20240612	183000	2969201620	9860	9860	9860	9860	0
46	20240612	182900	2969201620	9860	9860	9860	9860	0
47	20240612	182800	2969201620	9860	9860	9860	9860	0
48	20240612	182700	2969201620	9860	9860	9860	9860	0
49	20240612	182600	2969201620	9860	9860	9860	9860	0
50	20240612	182500	2969201620	9860	9860	9860	9860	0
51	20240612	182400	2969201620	9860	9860	9860	9860	0
52	20240612	182300	2969201620	9860	9860	9860	9860	0
53	20240612	182200	2969201620	9860	9860	9860	9860	0
54	20240612	182100	2969201620	9860	9860	9860	9860	0
55	20240612	182000	2969201620	9860	9860	9860	9860	0
56	20240612	181900	2969201620	9860	9860	9860	9860	0
57	20240612	181800	2969201620	9860	9860	9860	9860	0
58	20240612	181700	2969201620	9860	9860	9860	9860	0
59	20240612	181600	2969201620	9860	9860	9860	9860	0
60	20240612	181500	2969201620	9860	9860	9860	9860	0
61	20240612	181400	2969201620	9860	9860	9860	9860	0
62	20240612	181300	2969201620	9860	9860	9860	9860	4812
63	20240612	181200	2969201620	9860	9860	9860	9860	0
64	20240612	181100	2969201620	9860	9860	9860	9860	0
65	20240612	181000	2969201620	9860	9860	9860	9860	0
66	20240612	180900	2969201620	9860	9860	9860	9860	0
67	20240612	180800	2969201620	9860	9860	9860	9860	0
68	20240612	180700	2969201620	9860	9860	9860	9860	0
69	20240612	180600	2969201620	9860	9860	9860	9860	0
70	20240612	180500	2969201620	9860	9860	9860	9860	0
71	20240612	180400	2969201620	9860	9860	9860	9860	0
72	20240612	180300	2969201620	9860	9860	9860	9860	0
73	20240612	180200	2969201620	9860	9860	9860	9860	0
74	20240612	180100	2969201620	9860	9860	9860	9860	0
75	20240612	180000	2969201620	9860	9860	9860	9860	0
76	20240612	175900	2969201620	9860	9860	9860	9860	0
77	20240612	175800	2969201620	9860	9860	9860	9860	0
78	20240612	175700	2969201620	9860	9860	9860	9860	0
79	20240612	175600	2969201620	9860	9860	9860	9860	0
80	20240612	175500	2969201620	9860	9860	9860	9860	0
81	20240612	175400	2969201620	9860	9860	9860	9860	0
82	20240612	175300	2969201620	9860	9860	9860	9860	0
83	20240612	175200	2969201620	9860	9860	9860	9860	0
84	20240612	175100	2969201620	9860	9860	9860	9860	0
85	20240612	175000	2969201620	9860	9860	9860	9860	0
86	20240612	174900	2969201620	9860	9860	9860	9860	0
87	20240612	174800	2969201620	9860	9860	9860	9860	0
88	20240612	174700	2969201620	9860	9860	9860	9860	0
89	20240612	174600	2969201620	9860	9860	9860	9860	0
90	20240612	174500	2969201620	9860	9860	9860	9860	0
91	20240612	174400	2969201620	9860	9860	9860	9860	0
92	20240612	174300	2969201620	9860	9860	9860	9860	4812
93	20240612	174200	2969201620	9860	9860	9860	9860	0
94	20240612	174100	2969201620	9860	9860	9860	9860	0
95	20240612	174000	2969201620	9860	9860	9860	9860	0
96	20240612	173900	2969201620	9860	9860	9860	9860	0
97	20240612	173800	2969201620	9860	9860	9860	9860	0
98	20240612	173700	2969201620	9860	9860	9860	9860	0
99	20240612	173600	2969201620	9860	9860	9860	9860	0
100	20240612	173500	2969201620	9860	9860	9860	9860	0
101	20240612	173400	2969201620	9860	9860	9860	9860	0
102	20240612	173300	2969201620	9860	9860	9860	9860	0
103	20240612	173200	2969201620	9860	9860	9860	9860	0
104	20240612	173100	2969201620	9860	9860	9860	9860	0
105	20240612	173000	2969201620	9860	9860	9860	9860	0
106	20240612	172900	2969201620	9860	9860	9860	9860	0
107	20240612	172800	2969201620	9860	9860	9860	9860	0
108	20240612	172700	2969201620	9860	9860	9860	9860	0
109	20240612	172600	2969201620	9860	9860	9860	9860	0
110	20240612	172500	2969201620	9860	9860	9860	9860	0
111	20240612	172400	2969201620	9860	9860	9860	9860	0
112	20240612	172300	2969201620	9860	9860	9860	9860	0
113	20240612	172200	2969201620	9860	9860	9860	9860	0
114	20240612	172100	2969201620	9860	9860	9860	9860	0
115	20240612	172000	2969201620	9860	9860	9860	9860	0
116	20240612	171900	2969201620	9860	9860	9860	9860	0
117	20240612	171800	2969201620	9860	9860	9860	9860	0
118	20240612	171700	2969201620	9860	9860	9860	9860	0
119	20240612	171600	2969201620	9860	9860	9860	9860	0
120	20240612	171500	2969201620	9860	9860	9860	9860	0
121	20240612	171400	2969201620	9860	9860	9860	9860	0
122	20240612	171300	2969201620	9860	9860	9860	9860	4812
123	20240612	171200	2969201620	9860	9860	9860	9860	0
124	20240612	171100	2969201620	9860	9860	9860	9860	0
125	20240612	171000	2969201620	9860	9860	9860	9860	0
126	20240612	170900	2969201620	9860	9860	9860	9860	0
127	20240612	170800	2969201620	9860	9860	9860	9860	0
128	20240612	170700	2969201620	9860	9860	9860	9860	0
129	20240612	170600	2969201620	9860	9860	9860	9860	0
130	20240612	170500	2969201620	9860	9860	9860	9860	0
131	20240612	170400	2969201620	9860	9860	9860	9860	0
132	20240612	170300	2969201620	9860	9860	9860	9860	0
133	20240612	170200	2969201620	9860	9860	9860	9860	0
134	20240612	170100	2969201620	9860	9860	9860	9860	0
135	20240612	170000	2969201620	9860	9860	9860	9860	0
136	20240612	165900	2969201620	9860	9860	9860	9860	0
137	20240612	165800	2969201620	9860	9860	9860	9860	0
138	20240612	165700	2969201620	9860	9860	9860	9860	0
139	20240612	165600	2969201620	9860	9860	9860	9860	0
140	20240612	165500	2969201620	9860	9860	9860	9860	0
141	20240612	165400	2969201620	9860	9860	9860	9860	0
142	20240612	165300	2969201620	9860	9860	9860	9860	0
143	20240612	165200	2969201620	9860	9860	9860	9860	0
144	20240612	165100	2969201620	9860	9860	9860	9860	0
145	20240612	165000	2969201620	9860	9860	9860	9860	0
146	20240612	164900	2969201620	9860	9860	9860	9860	0
147	20240612	164800	2969201620	9860	9860	9860	9860	0
148	20240612	164700	2969201620	9860	9860	9860	9860	0
149	20240612	164600	2969201620	9860	9860	9860	9860	0
150	20240612	164500	2969201620	9860	9860	9860	9860	0
151	20240612	164400	2969201620	9860	9860	9860	9860	0
152	20240612	164300	2969201620	9860	9860	9860	9860	4812
153	20240612	164200	2969201620	9860	9860	9860	9860	0
154	20240612	164100	2969201620	9860	9860	9860	9860	0
155	20240612	164000	2969201620	9860	9860	9860	9860	0
156	20240612	163900	2969201620	9860	9860	9860	9860	0
157	20240612	163800	2969201620	9860	9860	9860	9860	0
158	20240612	163700	2969201620	9860	9860	9860	9860	0
159	20240612	163600	2969201620	9860	9860	9860	9860	0
160	20240612	163500	2969201620	9860	9860	9860	9860	0
161	20240612	163400	2969201620	9860	9860	9860	9860	0
162	20240612	163300	2969201620	9860	9860	9860	9860	0
163	20240612	163200	2969201620	9860	9860	9860	9860	0
164	20240612	163100	2969201620	9860	9860	9860	9860	0
165	20240612	163000	2969201620	9860	9860	9860	9860	0
166	20240612	162900	2969201620	9860	9860	9860	9860	0
167	20240612	162800	2969201620	9860	9860	9860	9860	0
168	20240612	162700	2969201620	9860	9860	9860	9860	0
169	20240612	162600	2969201620	9860	9860	9860	9860	0
170	20240612	162500	2969201620	9860	9860	9860	9860	0
171	20240612	162400	2969201620	9860	9860	9860	9860	0
172	20240612	162300	2969201620	9860	9860	9860	9860	0
173	20240612	162200	2969201620	9860	9860	9860	9860	0
174	20240612	162100	2969201620	9860	9860	9860	9860	0
175	20240612	162000	2969201620	9860	9860	9860	9860	0
176	20240612	161900	2969201620	9860	9860	9860	9860	0
177	20240612	161800	2969201620	9860	9860	9860	9860	0
178	20240612	161700	2969201620	9860	9860	9860	9860	0
179	20240612	161600	2969201620	9860	9860	9860	9860	0
180	20240612	161500	2969201620	9860	9860	9860	9860	0
181	20240612	161400	2969201620	9860	9860	9860	9860	0
182	20240612	161300	2969201620	9860	9860	9860	9860	4812
183	20240612	161200	2969201620	9860	9860	9860	9860	0
184	20240612	161100	2969201620	9860	9860	9860	9860	0
185	20240612	161000	2969201620	9860	9860	9860	9860	0
186	20240612	160900	2969201620	9860	9860	9860	9860	0
187	20240612	160800	2969201620	9860	9860	9860	9860	0
188	20240612	160700	2969201620	9860	9860	9860	9860	0
189	20240612	160600	2969201620	9860	9860	9860	9860	0
190	20240612	160500	2969201620	9860	9860	9860	9860	0
191	20240612	160400	2969201620	9860	9860	9860	9860	0
192	20240612	160300	2969201620	9860	9860	9860	9860	0
193	20240612	160200	2969201620	9860	9860	9860	9860	0
194	20240612	160100	2969201620	9860	9860	9860	9860	0
195	20240612	160000	2969201620	9860	9860	9860	9860	0
196	20240612	155900	2969201620	9860	9860	9860	9860	0
197	20240612	155800	2969201620	9860	9860	9860	9860	0
198	20240612	155700	2969201620	9860	9860	9860	9860	0
199	20240612	155600	2969201620	9860	9860	9860	9860	0
200	20240612	155500	2969201620	9860	9860	9860	9860	0
201	20240612	155400	2969201620	9860	9860	9860	9860	0
202	20240612	155300	2969201620	9860	9860	9860	9860	0
203	20240612	155200	2969201620	9860	9860	9860	9860	0
204	20240612	155100	2969201620	9860	9860	9860	9860	0
205	20240612	155000	2969201620	9860	9860	9860	9860	0
206	20240612	154900	2969201620	9860	9860	9860	9860	0
207	20240612	154800	2969201620	9860	9860	9860	9860	0
208	20240612	154700	2969201620	9860	9860	9860	9860	0
209	20240612	154600	2969201620	9860	9860	9860	9860	0
210	20240612	154500	2969201620	9860	9860	9860	9860	0
211	20240612	154400	2969201620	9860	9860	9860	9860	0
212	20240612	154300	2969201620	9860	9860	9860	9860	4812
213	20240612	154200	2969201620	9860	9860	9860	9860	0
214	20240612	154100	2969201620	9860	9860	9860	9860	0
215	20240612	154000	2969201620	9860	9860	9860	9860	0
216	20240612	153900	2969201620	9860	9860	9860	9860	0
217	20240612	153800	2969201620	9860	9860	9860	9860	0
218	20240612	153700	2969201620	9860	9860	9860	9860	0
219	20240612	153600	2969201620	9860	9860	9860	9860	0
220	20240612	153500	2969201620	9860	9860	9860	9860	0
221	20240612	153400	2969201620	9860	9860	9860	9860	0
222	20240612	153300	2969201620	9860	9860	9860	9860	0
223	20240612	153200	2969201620	9860	9860	9860	9860	0
224	20240612	153100	2969201620	9860	9860	9860	9860	0
225	20240612	153000	2969201620	9860	9860	9860	9860	4812
226	20240612	152900	2921755300	9830	9830	9830	9830	0
227	20240612	152800	2921755300	9830	9830	9830	9830	0
228	20240612	152700	2921755300	9830	9830	9830	9830	0
229	20240612	152600	2921755300	9830	9830	9830	9830	0
230	20240612	152500	2921755300	9830	9830	9830	9830	0
231	20240612	152400	2921755300	9830	9830	9830	9830	0
232	20240612	152300	2921755300	9830	9830	9830	9830	0
233	20240612	152200	2921755300	9830	9830	9830	9830	0
234	20240612	152100	2921755300	9830	9830	9830	9830	0
235	20240612	152000	2921755300	9830	9830	9830	9830	0
236	20240612	151900	2921755300	9830	9820	9830	9810	1331
237	20240612	151800	2908674230	9820	9820	9820	9820	344
238	20240612	151700	2905296150	9820	9820	9820	9810	235
239	20240612	151600	2902988460	9820	9830	9830	9810	628
240	20240612	151500	2896819510	9830	9820	9830	9810	754
241	20240612	151400	2889414940	9820	9820	9820	9810	432
242	20240612	151300	2885172810	9820	9810	9820	9810	516
243	20240612	151200	2880109720	9810	9800	9820	9800	1116
244	20240612	151100	2869159610	9800	9810	9810	9800	462
245	20240612	151000	2864631550	9810	9810	9810	9810	103
246	20240612	150900	2863621120	9810	9810	9810	9800	111
247	20240612	150800	2862532230	9800	9820	9820	9800	10405
248	20240612	150700	2760524770	9820	9820	9820	9810	126
249	20240612	150600	2759287520	9820	9810	9820	9810	131
250	20240612	150500	2758002000	9810	9820	9820	9810	112
251	20240612	150400	2756903160	9810	9820	9820	9810	16
252	20240612	150300	2756746140	9820	9820	9820	9810	81
253	20240612	150200	2755950820	9820	9820	9820	9820	10
254	20240612	150100	2755852620	9820	9820	9820	9820	7
255	20240612	150000	2755783880	9820	9810	9820	9810	392
256	20240612	145900	2751938350	9810	9810	9820	9810	271
257	20240612	145800	2749279390	9820	9810	9820	9810	250
258	20240612	145700	2746824560	9820	9820	9830	9820	847
259	20240612	145600	2738507000	9820	9820	9830	9820	138
260	20240612	145500	2737151830	9820	9820	9830	9820	317
261	20240612	145400	2734038880	9820	9820	9830	9820	550
262	20240612	145300	2728637850	9830	9830	9830	9830	10
263	20240612	145200	2728539550	9830	9820	9830	9820	608
264	20240612	145100	2722568870	9820	9810	9820	9800	689
265	20240612	145000	2715810260	9810	9800	9810	9790	223
266	20240612	144900	2713625790	9800	9790	9810	9790	5594
267	20240612	144800	2658806570	9790	9800	9800	9790	663
268	20240612	144700	2652310170	9810	9810	9810	9800	1431
269	20240612	144600	2638285650	9810	9800	9810	9800	1014
270	20240612	144500	2628348310	9800	9810	9820	9800	4638
271	20240612	144400	2582880360	9810	9810	9820	9810	932
272	20240612	144300	2573737320	9820	9810	9820	9810	661
273	20240612	144200	2567246890	9820	9810	9820	9810	118
274	20240612	144100	2566088300	9810	9810	9820	9810	292
275	20240612	144000	2563223030	9810	9810	9820	9810	267
276	20240612	143900	2560602760	9810	9810	9820	9810	21
277	20240612	143800	2560396690	9810	9820	9820	9810	2105
278	20240612	143700	2539745640	9820	9820	9820	9820	2
279	20240612	143600	2539726000	9820	9820	9820	9810	18
280	20240612	143500	2539549400	9810	9810	9820	9810	173
281	20240612	143400	2537851270	9820	9810	9820	9810	127
282	20240612	143300	2536605390	9810	9820	9820	9800	1400
283	20240612	143200	2522871530	9820	9820	9820	9800	221
284	20240612	143100	2520703470	9820	9800	9820	9800	1141
285	20240612	143000	2509519950	9800	9820	9820	9800	2689
286	20240612	142900	2483166700	9810	9810	9820	9800	397
287	20240612	142800	2479273780	9820	9810	9820	9810	71
288	20240612	142700	2478577220	9820	9810	9820	9810	105
289	20240612	142600	2477547150	9810	9820	9820	9810	699
290	20240612	142500	2470689800	9820	9820	9820	9820	97
291	20240612	142400	2469737260	9830	9830	9830	9830	18
292	20240612	142300	2469560320	9830	9830	9830	9810	380
293	20240612	142200	2465831490	9830	9810	9830	9810	140
294	20240612	142100	2464457770	9800	9810	9810	9800	3749
295	20240612	142000	2427717210	9810	9820	9820	9810	112
296	20240612	141900	2426617990	9820	9810	9830	9810	897
297	20240612	141800	2417810520	9810	9820	9820	9810	133
298	20240612	141700	2416505670	9810	9810	9810	9810	49
299	20240612	141600	2416024980	9830	9800	9830	9800	163
300	20240612	141500	2414427550	9800	9840	9840	9800	5016
301	20240612	141400	2365234400	9830	9830	9830	9820	28
302	20240612	141300	2364959190	9820	9830	9840	9820	1049
303	20240612	141200	2354647790	9830	9840	9840	9830	7
304	20240612	141100	2354578970	9830	9820	9830	9820	995
305	20240612	141000	2344807210	9820	9820	9830	9820	137
306	20240612	140900	2343461150	9820	9830	9830	9820	86
307	20240612	140800	2342616520	9830	9820	9830	9820	605
308	20240612	140700	2336675410	9820	9830	9830	9820	1027
309	20240612	140600	2326590170	9830	9840	9840	9820	1812
310	20240612	140500	2308776970	9840	9840	9850	9840	462
311	20240612	140400	2304227430	9840	9840	9840	9840	595
312	20240612	140300	2298372630	9840	9850	9850	9840	1218
313	20240612	140200	2286377490	9850	9840	9850	9840	1134
314	20240612	140100	2275216660	9850	9860	9860	9850	190
315	20240612	140000	2273345150	9860	9860	9860	9850	150
316	20240612	135900	2271866280	9860	9850	9860	9850	69
317	20240612	135800	2271186470	9870	9850	9870	9850	182
318	20240612	135700	2269391330	9850	9850	9870	9850	298
319	20240612	135600	2266455160	9860	9870	9870	9850	96
320	20240612	135500	2265508050	9840	9860	9870	9840	1233
321	20240612	135400	2253370190	9860	9860	9870	9860	280
322	20240612	135300	2250608720	9860	9860	9870	9860	407
323	20240612	135200	2246592530	9850	9860	9870	9850	85
324	20240612	135100	2245754460	9860	9850	9860	9850	1124
325	20240612	135000	2234683050	9850	9860	9870	9850	366
326	20240612	134900	2231073660	9860	9860	9870	9860	572
327	20240612	134800	2225432340	9870	9870	9870	9860	140
328	20240612	134700	2224050590	9860	9860	9870	9860	416
329	20240612	134600	2219948310	9870	9850	9870	9850	1361
330	20240612	134500	2206519560	9860	9850	9860	9850	1106
331	20240612	134400	2195614760	9830	9840	9860	9830	935
332	20240612	134300	2186408150	9840	9840	9840	9830	132
333	20240612	134200	2185109330	9850	9840	9850	9840	341
334	20240612	134100	2181753220	9840	9850	9850	9840	210
335	20240612	134000	2179685240	9850	9840	9850	9840	352
336	20240612	133900	2176220870	9840	9840	9850	9840	28
337	20240612	133800	2175945240	9850	9850	9850	9840	1214
338	20240612	133700	2163987380	9850	9840	9850	9840	167
339	20240612	133600	2162343140	9840	9850	9850	9840	235
340	20240612	133500	2160030040	9850	9850	9850	9840	67
341	20240612	133400	2159370710	9850	9850	9850	9840	340
342	20240612	133300	2156024420	9850	9830	9850	9830	176
343	20240612	133200	2154292170	9830	9840	9850	9830	177
344	20240612	133100	2152551070	9830	9820	9840	9820	789
345	20240612	133000	2144795240	9830	9820	9830	9820	4229
346	20240612	132900	2103264670	9820	9830	9830	9820	267
347	20240612	132800	2100641940	9820	9820	9830	9820	1352
348	20240612	132700	2087364620	9810	9820	9820	9810	855
349	20240612	132600	2078970380	9820	9820	9820	9820	351
350	20240612	132500	2075523560	9820	9820	9820	9810	190
351	20240612	132400	2073658360	9820	9820	9830	9810	1165
352	20240612	132300	2062218170	9820	9840	9840	9820	168
353	20240612	132200	2060566970	9820	9820	9830	9820	156
354	20240612	132100	2059033930	9820	9830	9840	9820	1305
355	20240612	132000	2046206870	9840	9840	9840	9830	337
356	20240612	131900	2042893360	9840	9850	9850	9840	826
357	20240612	131800	2034764470	9840	9840	9850	9840	169
358	20240612	131700	2033101480	9850	9850	9850	9840	89
359	20240612	131600	2032225020	9840	9850	9850	9840	572
360	20240612	131500	2026595860	9840	9850	9850	9840	437
361	20240612	131400	2022292240	9850	9860	9860	9850	216
362	20240612	131300	2020163630	9860	9850	9860	9840	195
363	20240612	131200	2018242360	9840	9850	9850	9840	138
364	20240612	131100	2016883130	9850	9850	9850	9840	1386
365	20240612	131000	2003237280	9840	9850	9850	9840	71
366	20240612	130900	2002538620	9850	9850	9850	9840	92
367	20240612	130800	2001632470	9850	9850	9850	9840	438
368	20240612	130700	1997318930	9840	9850	9850	9840	186
369	20240612	130600	1995487980	9850	9850	9850	9840	125
370	20240612	130500	1994257910	9850	9850	9850	9840	92
371	20240612	130400	1993351870	9850	9840	9850	9840	225
372	20240612	130300	1991137200	9840	9840	9850	9840	138
373	20240612	130200	1989778560	9840	9850	9850	9840	128
374	20240612	130100	1988519030	9850	9840	9850	9840	133
375	20240612	130000	1987209650	9850	9840	9850	9840	86
376	20240612	125900	1986362680	9840	9850	9850	9840	320
377	20240612	125800	1983213160	9840	9850	9850	9840	186
378	20240612	125700	1981382060	9840	9840	9850	9840	24
379	20240612	125600	1981145800	9840	9840	9850	9840	232
380	20240612	125500	1978862150	9850	9840	9850	9840	88
381	20240612	125400	1977995530	9840	9850	9860	9840	918
382	20240612	125300	1968952900	9860	9860	9860	9850	641
383	20240612	125200	1962639020	9850	9850	9860	9850	125
384	20240612	125100	1961407100	9860	9850	9860	9850	323
385	20240612	125000	1958224770	9850	9860	9860	9850	1086
386	20240612	124900	1947526750	9850	9850	9860	9850	173
387	20240612	124800	1945822670	9860	9850	9860	9850	208
388	20240612	124700	1943773200	9850	9860	9860	9850	237
389	20240612	124600	1941436420	9860	9870	9880	9860	122
390	20240612	124500	1940232470	9860	9870	9870	9860	836
391	20240612	124400	1931981700	9870	9860	9870	9850	452
392	20240612	124300	1927523960	9850	9870	9870	9850	302
393	20240612	124200	1924546300	9870	9850	9880	9850	176
394	20240612	124100	1922811700	9850	9860	9860	9850	221
395	20240612	124000	1920634150	9850	9870	9880	9850	6250
396	20240612	123900	1859022360	9870	9870	9880	9870	486
397	20240612	123800	1854224870	9870	9870	9880	9870	187
398	20240612	123700	1852378520	9870	9870	9870	9870	442
399	20240612	123600	1848015980	9870	9870	9880	9870	496
400	20240612	123500	1843119500	9870	9860	9870	9860	500
401	20240612	123400	1838184620	9860	9870	9880	9860	277
402	20240612	123300	1835450560	9870	9860	9870	9860	509
403	20240612	123200	1830427720	9870	9860	9870	9860	356
404	20240612	123100	1826915340	9870	9860	9870	9860	677
405	20240612	123000	1820239450	9880	9870	9880	9860	2944
406	20240612	122900	1791180610	9880	9880	9880	9870	186
407	20240612	122800	1789343710	9880	9880	9880	9870	21
408	20240612	122700	1789136360	9870	9890	9890	9870	333
409	20240612	122600	1785847230	9890	9880	9890	9880	282
410	20240612	122500	1783059500	9880	9890	9890	9880	2135
411	20240612	122400	1761964530	9880	9880	9890	9880	303
412	20240612	122300	1758969470	9880	9890	9890	9880	156
413	20240612	122200	1757426800	9890	9890	9900	9880	278
414	20240612	122100	1754677420	9900	9880	9900	9880	145
415	20240612	122000	1753243460	9880	9880	9890	9880	776
416	20240612	121900	1745570380	9880	9900	9900	9880	220
417	20240612	121800	1743394550	9900	9900	9900	9890	417
418	20240612	121700	1739267840	9900	9890	9900	9890	3623
419	20240612	121600	1703417540	9890	9880	9890	9880	735
420	20240612	121500	1696155540	9880	9860	9880	9860	1360
421	20240612	121400	1682725680	9880	9860	9880	9860	1958
422	20240612	121300	1663383880	9860	9860	9870	9860	430
423	20240612	121200	1659143410	9860	9870	9870	9860	79
424	20240612	121100	1658364270	9880	9870	9880	9860	1169
425	20240612	121000	1646826640	9880	9860	9880	9860	140
426	20240612	120900	1645444720	9860	9860	9880	9860	703
427	20240612	120800	1638504780	9870	9860	9870	9860	35
428	20240612	120700	1638159640	9860	9870	9880	9860	145
429	20240612	120600	1636728480	9870	9870	9880	9870	278
430	20240612	120500	1633983760	9880	9870	9880	9870	288
431	20240612	120400	1631140240	9870	9880	9880	9870	233
432	20240612	120300	1628839860	9870	9870	9870	9870	79
433	20240612	120200	1628060130	9880	9880	9880	9870	178
434	20240612	120100	1626302560	9880	9880	9880	9870	373
435	20240612	120000	1622617370	9870	9870	9880	9870	237
436	20240612	115900	1620277510	9880	9870	9880	9870	24
437	20240612	115800	1620040530	9880	9870	9880	9860	644
438	20240612	115700	1613683900	9870	9880	9880	9870	859
439	20240612	115600	1605203770	9870	9880	9880	9870	623
440	20240612	115500	1599048540	9870	9860	9880	9860	392
441	20240612	115400	1595179460	9870	9870	9870	9860	85
442	20240612	115300	1594340560	9870	9880	9880	9870	404
443	20240612	115200	1590350400	9880	9870	9880	9870	81
444	20240612	115100	1589550240	9870	9860	9880	9860	379
445	20240612	115000	1585810050	9860	9860	9870	9860	402
446	20240612	114900	1581844410	9860	9860	9870	9860	328
447	20240612	114800	1578609610	9870	9860	9870	9850	166
448	20240612	114700	1576973110	9850	9860	9860	9850	499
449	20240612	114600	1572053110	9870	9850	9870	9850	779
450	20240612	114500	1564373170	9860	9850	9860	9850	377
451	20240612	114400	1560656040	9850	9860	9860	9850	122
452	20240612	114300	1559453250	9860	9860	9860	9850	174
453	20240612	114200	1557738140	9870	9850	9870	9850	722
454	20240612	114100	1550619670	9850	9840	9850	9840	148
455	20240612	114000	1549162450	9840	9840	9850	9840	88
456	20240612	113900	1548295860	9840	9840	9840	9840	210
457	20240612	113800	1546229460	9860	9840	9860	9840	120
458	20240612	113700	1545047340	9860	9840	9860	9840	577
459	20240612	113600	1539358280	9840	9860	9860	9840	328
460	20240612	113500	1536129410	9850	9850	9860	9840	170
461	20240612	113400	1534455370	9850	9850	9870	9850	88
462	20240612	113300	1533588550	9870	9860	9870	9850	392
463	20240612	113200	1529722850	9850	9840	9850	9840	257
464	20240612	113100	1527191430	9840	9850	9860	9830	151
465	20240612	113000	1525704650	9840	9830	9840	9830	90
466	20240612	112900	1524819820	9830	9850	9850	9830	126
467	20240612	112800	1523579990	9870	9840	9870	9840	197
468	20240612	112700	1521639460	9830	9850	9860	9830	2196
469	20240612	112600	1500037840	9840	9850	9850	9840	682
470	20240612	112500	1493322220	9850	9870	9880	9850	327
471	20240612	112400	1490094270	9860	9870	9870	9850	208
472	20240612	112300	1488044020	9860	9860	9860	9860	172
473	20240612	112200	1486348100	9850	9850	9850	9850	98
474	20240612	112100	1485382800	9850	9860	9860	9850	362
475	20240612	112000	1481814370	9860	9850	9860	9850	228
476	20240612	111900	1479567890	9850	9860	9860	9850	1117
477	20240612	111800	1468564680	9850	9860	9870	9850	129
478	20240612	111700	1467292720	9870	9870	9870	9860	362
479	20240612	111600	1463721430	9860	9860	9880	9860	125
480	20240612	111500	1462487570	9860	9870	9880	9860	1248
481	20240612	111400	1450159710	9870	9870	9870	9870	1173
482	20240612	111300	1438582200	9890	9880	9890	9870	445
483	20240612	111200	1434185520	9880	9880	9880	9870	372
484	20240612	111100	1430510690	9880	9870	9880	9870	103
485	20240612	111000	1429493370	9880	9870	9880	9870	92
486	20240612	110900	1428585080	9890	9880	9890	9870	2099
487	20240612	110800	1407862690	9880	9880	9890	9870	1179
488	20240612	110700	1396224190	9880	9880	9890	9870	224
489	20240612	110600	1394010430	9890	9890	9890	9880	200
490	20240612	110500	1392032440	9880	9890	9900	9880	1904
491	20240612	110400	1373185490	9890	9870	9900	9870	316
492	20240612	110300	1370061620	9870	9880	9890	9870	746
493	20240612	110200	1362693850	9880	9900	9900	9880	662
494	20240612	110100	1356144480	9900	9860	9900	9860	1556
495	20240612	110000	1340772950	9860	9850	9870	9850	266
496	20240612	105900	1338150070	9860	9860	9860	9850	259
497	20240612	105800	1335598240	9850	9850	9870	9850	175
498	20240612	105700	1333872080	9850	9850	9870	9850	627
499	20240612	105600	1327696070	9870	9860	9880	9850	2054
500	20240612	105500	1307450370	9870	9870	9880	9870	485
501	20240612	105400	1302662560	9870	9880	9890	9870	89
502	20240612	105300	1301782860	9870	9870	9880	9870	1551
503	20240612	105200	1286469490	9870	9880	9880	9870	548
504	20240612	105100	1281060050	9880	9870	9880	9870	1261
505	20240612	105000	1268608020	9880	9890	9900	9880	168
506	20240612	104900	1266946880	9890	9880	9890	9870	758
507	20240612	104800	1259451770	9890	9880	9900	9880	1495
508	20240612	104700	1244671910	9890	9870	9890	9870	423
509	20240612	104600	1240489940	9880	9880	9890	9870	268
510	20240612	104500	1237840960	9870	9890	9890	9870	226
511	20240612	104400	1235607240	9890	9870	9890	9860	295
512	20240612	104300	1232694880	9870	9880	9890	9860	571
513	20240612	104200	1227055700	9880	9870	9880	9870	81
514	20240612	104100	1226255820	9870	9880	9880	9870	498
515	20240612	104000	1221335610	9880	9900	9900	9880	530
516	20240612	103900	1216090530	9900	9880	9900	9880	821
517	20240612	103800	1207970390	9880	9870	9880	9860	287
518	20240612	103700	1205137980	9870	9890	9890	9870	690
519	20240612	103600	1198315380	9900	9910	9910	9900	1485
520	20240612	103500	1183612880	9910	9910	9910	9900	1454
521	20240612	103400	1169213120	9900	9910	9920	9900	361
522	20240612	103300	1165635440	9920	9910	9930	9910	1621
523	20240612	103200	1149556740	9910	9890	9910	9890	6541
524	20240612	103100	1084817280	9890	9840	9890	9840	3264
525	20240612	103000	1052585330	9840	9840	9860	9840	362
526	20240612	102900	1049017530	9840	9840	9860	9840	23
527	20240612	102800	1048790890	9840	9840	9870	9840	455
528	20240612	102700	1044309360	9840	9860	9860	9840	1106
529	20240612	102600	1033417950	9850	9860	9860	9850	431
530	20240612	102500	1029170210	9860	9880	9880	9860	1984
531	20240612	102400	1009588410	9880	9860	9890	9860	4410
532	20240612	102300	966050250	9870	9840	9870	9810	2524
533	20240612	102200	941186850	9840	9850	9850	9840	520
534	20240612	102100	936067540	9850	9850	9860	9840	1571
535	20240612	102000	920586780	9850	9850	9860	9850	1590
536	20240612	101900	904925170	9850	9800	9860	9800	10322
537	20240612	101800	803371560	9810	9810	9810	9800	1611
538	20240612	101700	787567770	9810	9810	9810	9780	11
539	20240612	101600	787460050	9790	9790	9800	9780	2126
540	20240612	101500	766632270	9790	9790	9790	9780	729
541	20240612	101400	759495590	9790	9790	9790	9770	187
542	20240612	101300	757666410	9780	9780	9780	9770	291
543	20240612	101200	754820440	9770	9780	9780	9770	136
544	20240612	101100	753491610	9770	9770	9770	9770	304
545	20240612	101000	750521530	9750	9760	9770	9750	1795
546	20240612	100900	733015130	9770	9770	9770	9760	4333
547	20240612	100800	690723670	9770	9780	9780	9770	1184
548	20240612	100700	679155910	9780	9780	9790	9780	1328
549	20240612	100600	666166630	9780	9770	9790	9760	637
550	20240612	100500	659940150	9770	9790	9790	9760	792
551	20240612	100400	652206250	9780	9770	9780	9760	2832
552	20240612	100300	624524230	9760	9770	9770	9760	139
553	20240612	100200	623167400	9770	9760	9770	9760	279
554	20240612	100100	620443330	9760	9770	9770	9760	1225
555	20240612	100000	608476880	9760	9760	9770	9760	227
556	20240612	095900	606259230	9760	9760	9770	9760	439
557	20240612	095800	601971080	9770	9760	9780	9760	2517
558	20240612	095700	577403120	9770	9770	9770	9770	98
559	20240612	095600	576445660	9780	9780	9780	9760	4272
560	20240612	095500	534710760	9770	9780	9780	9770	137
561	20240612	095400	533371650	9780	9780	9790	9780	1600
562	20240612	095300	517723600	9790	9780	9790	9780	323
563	20240612	095200	514564380	9780	9780	9780	9780	1241
564	20240612	095100	502427400	9780	9780	9790	9780	312
565	20240612	095000	499375990	9780	9780	9790	9780	668
566	20240612	094900	492842930	9780	9780	9790	9780	72
567	20240612	094800	492138630	9800	9780	9800	9780	40
568	20240612	094700	491747260	9780	9800	9800	9780	405
569	20240612	094600	487782390	9800	9790	9800	9780	170
570	20240612	094500	486117360	9780	9790	9790	9780	555
571	20240612	094400	480688910	9790	9800	9800	9790	112
572	20240612	094300	479591340	9800	9790	9800	9790	463
573	20240612	094200	475058540	9790	9790	9800	9790	73
574	20240612	094100	474343820	9790	9780	9790	9780	572
575	20240612	094000	468746170	9780	9780	9780	9780	74
576	20240612	093900	468022450	9780	9790	9790	9780	1239
577	20240612	093800	455904780	9780	9790	9790	9780	22
578	20240612	093700	455689470	9790	9790	9790	9780	360
579	20240612	093600	452165750	9790	9780	9790	9780	802
580	20240612	093500	444320900	9780	9780	9790	9780	2213
581	20240612	093400	422674530	9780	9790	9790	9780	235
582	20240612	093300	420374570	9790	9780	9790	9780	299
583	20240612	093200	417449520	9780	9790	9800	9780	272
584	20240612	093100	414786120	9790	9810	9810	9790	23
585	20240612	093000	414560680	9810	9800	9810	9780	1586
586	20240612	092900	399035810	9810	9810	9810	9780	3758
587	20240612	092800	362243400	9800	9800	9820	9800	722
588	20240612	092700	355163080	9810	9800	9810	9800	1847
589	20240612	092600	337062380	9810	9810	9820	9810	916
590	20240612	092500	328076300	9810	9810	9810	9810	440
591	20240612	092400	323759900	9810	9810	9820	9800	1503
592	20240612	092300	309025620	9810	9810	9810	9810	949
593	20240612	092200	299715930	9810	9810	9820	9810	57
594	20240612	092100	299156220	9810	9830	9830	9810	2115
595	20240612	092000	278391050	9820	9830	9830	9820	306
596	20240612	091900	275385040	9820	9820	9830	9820	481
597	20240612	091800	270661320	9830	9830	9830	9820	611
598	20240612	091700	264657310	9830	9830	9830	9820	495
599	20240612	091600	259793600	9830	9810	9830	9810	395
600	20240612	091500	255913770	9820	9810	9820	9810	636
601	20240612	091400	249671240	9820	9810	9830	9810	56
602	20240612	091300	249121540	9800	9820	9830	9800	1383
603	20240612	091200	235546990	9820	9830	9830	9820	1636
604	20240612	091100	219474770	9830	9810	9850	9810	2043
605	20240612	091000	199395280	9820	9820	9830	9820	886
606	20240612	090900	190692850	9820	9820	9820	9810	355
607	20240612	090800	187207590	9810	9830	9830	9810	1495
608	20240612	090700	172524020	9820	9840	9840	9820	2287
609	20240612	090600	150042470	9840	9840	9840	9830	891
610	20240612	090500	141275680	9840	9800	9850	9800	3265
611	20240612	090400	109218670	9800	9810	9810	9800	683
612	20240612	090300	102522650	9820	9830	9830	9810	1160
613	20240612	090200	91134670	9810	9820	9840	9810	3005
614	20240612	090100	61612500	9810	9830	9840	9780	1237
615	20240612	090000	49450590	9830	9770	9840	9770	5046