KissMeData/252990/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205100	8170852690	7960	7960	7960	7960	12863
3	20240610	205000	8170852690	7960	7960	7960	7960	0
4	20240610	204900	8170852690	7960	7960	7960	7960	0
5	20240610	204800	8170852690	7960	7960	7960	7960	0
6	20240610	204700	8170852690	7960	7960	7960	7960	0
7	20240610	204600	8170852690	7960	7960	7960	7960	0
8	20240610	204500	8170852690	7960	7960	7960	7960	0
9	20240610	204400	8170852690	7960	7960	7960	7960	0
10	20240610	204300	8170852690	7960	7960	7960	7960	0
11	20240610	204200	8170852690	7960	7960	7960	7960	0
12	20240610	204100	8170852690	7960	7960	7960	7960	0
13	20240610	204000	8170852690	7960	7960	7960	7960	0
14	20240610	203900	8170852690	7960	7960	7960	7960	0
15	20240610	203800	8170852690	7960	7960	7960	7960	0
16	20240610	203700	8170852690	7960	7960	7960	7960	0
17	20240610	203600	8170852690	7960	7960	7960	7960	0
18	20240610	203500	8170852690	7960	7960	7960	7960	0
19	20240610	203400	8170852690	7960	7960	7960	7960	0
20	20240610	203300	8170852690	7960	7960	7960	7960	0
21	20240610	203200	8170852690	7960	7960	7960	7960	0
22	20240610	203100	8170852690	7960	7960	7960	7960	0
23	20240610	203000	8170852690	7960	7960	7960	7960	0
24	20240610	202900	8170852690	7960	7960	7960	7960	0
25	20240610	202800	8170852690	7960	7960	7960	7960	0
26	20240610	202700	8170852690	7960	7960	7960	7960	0
27	20240610	202600	8170852690	7960	7960	7960	7960	0
28	20240610	202500	8170852690	7960	7960	7960	7960	0
29	20240610	202400	8170852690	7960	7960	7960	7960	0
30	20240610	202300	8170852690	7960	7960	7960	7960	0
31	20240610	202200	8170852690	7960	7960	7960	7960	0
32	20240610	202100	8170852690	7960	7960	7960	7960	12863
33	20240610	202000	8170852690	7960	7960	7960	7960	0
34	20240610	201900	8170852690	7960	7960	7960	7960	0
35	20240610	201800	8170852690	7960	7960	7960	7960	0
36	20240610	201700	8170852690	7960	7960	7960	7960	0
37	20240610	201600	8170852690	7960	7960	7960	7960	0
38	20240610	201500	8170852690	7960	7960	7960	7960	0
39	20240610	201400	8170852690	7960	7960	7960	7960	0
40	20240610	201300	8170852690	7960	7960	7960	7960	0
41	20240610	201200	8170852690	7960	7960	7960	7960	0
42	20240610	201100	8170852690	7960	7960	7960	7960	0
43	20240610	201000	8170852690	7960	7960	7960	7960	0
44	20240610	200900	8170852690	7960	7960	7960	7960	0
45	20240610	200800	8170852690	7960	7960	7960	7960	0
46	20240610	200700	8170852690	7960	7960	7960	7960	0
47	20240610	200600	8170852690	7960	7960	7960	7960	0
48	20240610	200500	8170852690	7960	7960	7960	7960	0
49	20240610	200400	8170852690	7960	7960	7960	7960	0
50	20240610	200300	8170852690	7960	7960	7960	7960	0
51	20240610	200200	8170852690	7960	7960	7960	7960	0
52	20240610	200100	8170852690	7960	7960	7960	7960	0
53	20240610	200000	8170852690	7960	7960	7960	7960	0
54	20240610	195900	8170852690	7960	7960	7960	7960	0
55	20240610	195800	8170852690	7960	7960	7960	7960	0
56	20240610	195700	8170852690	7960	7960	7960	7960	0
57	20240610	195600	8170852690	7960	7960	7960	7960	0
58	20240610	195500	8170852690	7960	7960	7960	7960	0
59	20240610	195400	8170852690	7960	7960	7960	7960	0
60	20240610	195300	8170852690	7960	7960	7960	7960	0
61	20240610	195200	8170852690	7960	7960	7960	7960	0
62	20240610	195100	8170852690	7960	7960	7960	7960	12863
63	20240610	195000	8170852690	7960	7960	7960	7960	0
64	20240610	194900	8170852690	7960	7960	7960	7960	0
65	20240610	194800	8170852690	7960	7960	7960	7960	0
66	20240610	194700	8170852690	7960	7960	7960	7960	0
67	20240610	194600	8170852690	7960	7960	7960	7960	0
68	20240610	194500	8170852690	7960	7960	7960	7960	0
69	20240610	194400	8170852690	7960	7960	7960	7960	0
70	20240610	194300	8170852690	7960	7960	7960	7960	0
71	20240610	194200	8170852690	7960	7960	7960	7960	0
72	20240610	194100	8170852690	7960	7960	7960	7960	0
73	20240610	194000	8170852690	7960	7960	7960	7960	0
74	20240610	193900	8170852690	7960	7960	7960	7960	0
75	20240610	193800	8170852690	7960	7960	7960	7960	0
76	20240610	193700	8170852690	7960	7960	7960	7960	0
77	20240610	193600	8170852690	7960	7960	7960	7960	0
78	20240610	193500	8170852690	7960	7960	7960	7960	0
79	20240610	193400	8170852690	7960	7960	7960	7960	0
80	20240610	193300	8170852690	7960	7960	7960	7960	0
81	20240610	193200	8170852690	7960	7960	7960	7960	0
82	20240610	193100	8170852690	7960	7960	7960	7960	0
83	20240610	193000	8170852690	7960	7960	7960	7960	0
84	20240610	192900	8170852690	7960	7960	7960	7960	0
85	20240610	192800	8170852690	7960	7960	7960	7960	0
86	20240610	192700	8170852690	7960	7960	7960	7960	0
87	20240610	192600	8170852690	7960	7960	7960	7960	0
88	20240610	192500	8170852690	7960	7960	7960	7960	0
89	20240610	192400	8170852690	7960	7960	7960	7960	0
90	20240610	192300	8170852690	7960	7960	7960	7960	0
91	20240610	192200	8170852690	7960	7960	7960	7960	0
92	20240610	192100	8170852690	7960	7960	7960	7960	12863
93	20240610	192000	8170852690	7960	7960	7960	7960	0
94	20240610	191900	8170852690	7960	7960	7960	7960	0
95	20240610	191800	8170852690	7960	7960	7960	7960	0
96	20240610	191700	8170852690	7960	7960	7960	7960	0
97	20240610	191600	8170852690	7960	7960	7960	7960	0
98	20240610	191500	8170852690	7960	7960	7960	7960	0
99	20240610	191400	8170852690	7960	7960	7960	7960	0
100	20240610	191300	8170852690	7960	7960	7960	7960	0
101	20240610	191200	8170852690	7960	7960	7960	7960	0
102	20240610	191100	8170852690	7960	7960	7960	7960	0
103	20240610	191000	8170852690	7960	7960	7960	7960	0
104	20240610	190900	8170852690	7960	7960	7960	7960	0
105	20240610	190800	8170852690	7960	7960	7960	7960	0
106	20240610	190700	8170852690	7960	7960	7960	7960	0
107	20240610	190600	8170852690	7960	7960	7960	7960	0
108	20240610	190500	8170852690	7960	7960	7960	7960	0
109	20240610	190400	8170852690	7960	7960	7960	7960	0
110	20240610	190300	8170852690	7960	7960	7960	7960	0
111	20240610	190200	8170852690	7960	7960	7960	7960	0
112	20240610	190100	8170852690	7960	7960	7960	7960	0
113	20240610	190000	8170852690	7960	7960	7960	7960	0
114	20240610	185900	8170852690	7960	7960	7960	7960	0
115	20240610	185800	8170852690	7960	7960	7960	7960	0
116	20240610	185700	8170852690	7960	7960	7960	7960	0
117	20240610	185600	8170852690	7960	7960	7960	7960	0
118	20240610	185500	8170852690	7960	7960	7960	7960	0
119	20240610	185400	8170852690	7960	7960	7960	7960	0
120	20240610	185300	8170852690	7960	7960	7960	7960	0
121	20240610	185200	8170852690	7960	7960	7960	7960	0
122	20240610	185100	8170852690	7960	7960	7960	7960	12863
123	20240610	185000	8170852690	7960	7960	7960	7960	0
124	20240610	184900	8170852690	7960	7960	7960	7960	0
125	20240610	184800	8170852690	7960	7960	7960	7960	0
126	20240610	184700	8170852690	7960	7960	7960	7960	0
127	20240610	184600	8170852690	7960	7960	7960	7960	0
128	20240610	184500	8170852690	7960	7960	7960	7960	0
129	20240610	184400	8170852690	7960	7960	7960	7960	0
130	20240610	184300	8170852690	7960	7960	7960	7960	0
131	20240610	184200	8170852690	7960	7960	7960	7960	0
132	20240610	184100	8170852690	7960	7960	7960	7960	0
133	20240610	184000	8170852690	7960	7960	7960	7960	0
134	20240610	183900	8170852690	7960	7960	7960	7960	0
135	20240610	183800	8170852690	7960	7960	7960	7960	0
136	20240610	183700	8170852690	7960	7960	7960	7960	0
137	20240610	183600	8170852690	7960	7960	7960	7960	0
138	20240610	183500	8170852690	7960	7960	7960	7960	0
139	20240610	183400	8170852690	7960	7960	7960	7960	0
140	20240610	183300	8170852690	7960	7960	7960	7960	0
141	20240610	183200	8170852690	7960	7960	7960	7960	0
142	20240610	183100	8170852690	7960	7960	7960	7960	0
143	20240610	183000	8170852690	7960	7960	7960	7960	0
144	20240610	182900	8170852690	7960	7960	7960	7960	0
145	20240610	182800	8170852690	7960	7960	7960	7960	0
146	20240610	182700	8170852690	7960	7960	7960	7960	0
147	20240610	182600	8170852690	7960	7960	7960	7960	0
148	20240610	182500	8170852690	7960	7960	7960	7960	0
149	20240610	182400	8170852690	7960	7960	7960	7960	0
150	20240610	182300	8170852690	7960	7960	7960	7960	0
151	20240610	182200	8170852690	7960	7960	7960	7960	0
152	20240610	182100	8170852690	7960	7960	7960	7960	12863
153	20240610	182000	8170852690	7960	7960	7960	7960	0
154	20240610	181900	8170852690	7960	7960	7960	7960	0
155	20240610	181800	8170852690	7960	7960	7960	7960	0
156	20240610	181700	8170852690	7960	7960	7960	7960	0
157	20240610	181600	8170852690	7960	7960	7960	7960	0
158	20240610	181500	8170852690	7960	7960	7960	7960	0
159	20240610	181400	8170852690	7960	7960	7960	7960	0
160	20240610	181300	8170852690	7960	7960	7960	7960	0
161	20240610	181200	8170852690	7960	7960	7960	7960	0
162	20240610	181100	8170852690	7960	7960	7960	7960	0
163	20240610	181000	8170852690	7960	7960	7960	7960	0
164	20240610	180900	8170852690	7960	7960	7960	7960	0
165	20240610	180800	8170852690	7960	7960	7960	7960	0
166	20240610	180700	8170852690	7960	7960	7960	7960	0
167	20240610	180600	8170852690	7960	7960	7960	7960	0
168	20240610	180500	8170852690	7960	7960	7960	7960	0
169	20240610	180400	8170852690	7960	7960	7960	7960	0
170	20240610	180300	8170852690	7960	7960	7960	7960	0
171	20240610	180200	8170852690	7960	7960	7960	7960	0
172	20240610	180100	8170852690	7960	7960	7960	7960	0
173	20240610	180000	8170852690	7960	7960	7960	7960	0
174	20240610	175900	8170852690	7960	7960	7960	7960	0
175	20240610	175800	8170852690	7960	7960	7960	7960	0
176	20240610	175700	8170852690	7960	7960	7960	7960	0
177	20240610	175600	8170852690	7960	7960	7960	7960	0
178	20240610	175500	8170852690	7960	7960	7960	7960	0
179	20240610	175400	8170852690	7960	7960	7960	7960	0
180	20240610	175300	8170852690	7960	7960	7960	7960	0
181	20240610	175200	8170852690	7960	7960	7960	7960	0
182	20240610	175100	8170852690	7960	7960	7960	7960	12863
183	20240610	175000	8170852690	7960	7960	7960	7960	0
184	20240610	174900	8170852690	7960	7960	7960	7960	0
185	20240610	174800	8170852690	7960	7960	7960	7960	0
186	20240610	174700	8170852690	7960	7960	7960	7960	0
187	20240610	174600	8170852690	7960	7960	7960	7960	0
188	20240610	174500	8170852690	7960	7960	7960	7960	0
189	20240610	174400	8170852690	7960	7960	7960	7960	0
190	20240610	174300	8170852690	7960	7960	7960	7960	0
191	20240610	174200	8170852690	7960	7960	7960	7960	0
192	20240610	174100	8170852690	7960	7960	7960	7960	0
193	20240610	174000	8170852690	7960	7960	7960	7960	0
194	20240610	173900	8170852690	7960	7960	7960	7960	0
195	20240610	173800	8170852690	7960	7960	7960	7960	0
196	20240610	173700	8170852690	7960	7960	7960	7960	0
197	20240610	173600	8170852690	7960	7960	7960	7960	0
198	20240610	173500	8170852690	7960	7960	7960	7960	0
199	20240610	173400	8170852690	7960	7960	7960	7960	0
200	20240610	173300	8170852690	7960	7960	7960	7960	0
201	20240610	173200	8170852690	7960	7960	7960	7960	0
202	20240610	173100	8170852690	7960	7960	7960	7960	0
203	20240610	173000	8170852690	7960	7960	7960	7960	0
204	20240610	172900	8170852690	7960	7960	7960	7960	0
205	20240610	172800	8170852690	7960	7960	7960	7960	0
206	20240610	172700	8170852690	7960	7960	7960	7960	0
207	20240610	172600	8170852690	7960	7960	7960	7960	0
208	20240610	172500	8170852690	7960	7960	7960	7960	0
209	20240610	172400	8170852690	7960	7960	7960	7960	0
210	20240610	172300	8170852690	7960	7960	7960	7960	0
211	20240610	172200	8170852690	7960	7960	7960	7960	0
212	20240610	172100	8170852690	7960	7960	7960	7960	12863
213	20240610	172000	8170852690	7960	7960	7960	7960	0
214	20240610	171900	8170852690	7960	7960	7960	7960	0
215	20240610	171800	8170852690	7960	7960	7960	7960	0
216	20240610	171700	8170852690	7960	7960	7960	7960	0
217	20240610	171600	8170852690	7960	7960	7960	7960	0
218	20240610	171500	8170852690	7960	7960	7960	7960	0
219	20240610	171400	8170852690	7960	7960	7960	7960	0
220	20240610	171300	8170852690	7960	7960	7960	7960	0
221	20240610	171200	8170852690	7960	7960	7960	7960	0
222	20240610	171100	8170852690	7960	7960	7960	7960	0
223	20240610	171000	8170852690	7960	7960	7960	7960	0
224	20240610	170900	8170852690	7960	7960	7960	7960	0
225	20240610	170800	8170852690	7960	7960	7960	7960	0
226	20240610	170700	8170852690	7960	7960	7960	7960	0
227	20240610	170600	8170852690	7960	7960	7960	7960	0
228	20240610	170500	8170852690	7960	7960	7960	7960	0
229	20240610	170400	8170852690	7960	7960	7960	7960	0
230	20240610	170300	8170852690	7960	7960	7960	7960	0
231	20240610	170200	8170852690	7960	7960	7960	7960	0
232	20240610	170100	8170852690	7960	7960	7960	7960	0
233	20240610	170000	8170852690	7960	7960	7960	7960	0
234	20240610	165900	8170852690	7960	7960	7960	7960	0
235	20240610	165800	8170852690	7960	7960	7960	7960	0
236	20240610	165700	8170852690	7960	7960	7960	7960	0
237	20240610	165600	8170852690	7960	7960	7960	7960	0
238	20240610	165500	8170852690	7960	7960	7960	7960	0
239	20240610	165400	8170852690	7960	7960	7960	7960	0
240	20240610	165300	8170852690	7960	7960	7960	7960	0
241	20240610	165200	8170852690	7960	7960	7960	7960	0
242	20240610	165100	8170852690	7960	7960	7960	7960	12863
243	20240610	165000	8170852690	7960	7960	7960	7960	0
244	20240610	164900	8170852690	7960	7960	7960	7960	0
245	20240610	164800	8170852690	7960	7960	7960	7960	0
246	20240610	164700	8170852690	7960	7960	7960	7960	0
247	20240610	164600	8170852690	7960	7960	7960	7960	0
248	20240610	164500	8170852690	7960	7960	7960	7960	0
249	20240610	164400	8170852690	7960	7960	7960	7960	0
250	20240610	164300	8170852690	7960	7960	7960	7960	0
251	20240610	164200	8170852690	7960	7960	7960	7960	0
252	20240610	164100	8170852690	7960	7960	7960	7960	0
253	20240610	164000	8170852690	7960	7960	7960	7960	0
254	20240610	163900	8170852690	7960	7960	7960	7960	0
255	20240610	163800	8170852690	7960	7960	7960	7960	0
256	20240610	163700	8170852690	7960	7960	7960	7960	0
257	20240610	163600	8170852690	7960	7960	7960	7960	0
258	20240610	163500	8170852690	7960	7960	7960	7960	0
259	20240610	163400	8170852690	7960	7960	7960	7960	0
260	20240610	163300	8170852690	7960	7960	7960	7960	0
261	20240610	163200	8170852690	7960	7960	7960	7960	0
262	20240610	163100	8170852690	7960	7960	7960	7960	0
263	20240610	163000	8170852690	7960	7960	7960	7960	0
264	20240610	162900	8170852690	7960	7960	7960	7960	0
265	20240610	162800	8170852690	7960	7960	7960	7960	0
266	20240610	162700	8170852690	7960	7960	7960	7960	0
267	20240610	162600	8170852690	7960	7960	7960	7960	0
268	20240610	162500	8170852690	7960	7960	7960	7960	0
269	20240610	162400	8170852690	7960	7960	7960	7960	0
270	20240610	162300	8170852690	7960	7960	7960	7960	0
271	20240610	162200	8170852690	7960	7960	7960	7960	0
272	20240610	162100	8170852690	7960	7960	7960	7960	12863
273	20240610	162000	8170852690	7960	7960	7960	7960	0
274	20240610	161900	8170852690	7960	7960	7960	7960	0
275	20240610	161800	8170852690	7960	7960	7960	7960	0
276	20240610	161700	8170852690	7960	7960	7960	7960	0
277	20240610	161600	8170852690	7960	7960	7960	7960	0
278	20240610	161500	8170852690	7960	7960	7960	7960	0
279	20240610	161400	8170852690	7960	7960	7960	7960	0
280	20240610	161300	8170852690	7960	7960	7960	7960	0
281	20240610	161200	8170852690	7960	7960	7960	7960	0
282	20240610	161100	8170852690	7960	7960	7960	7960	0
283	20240610	161000	8170852690	7960	7960	7960	7960	0
284	20240610	160900	8170852690	7960	7960	7960	7960	0
285	20240610	160800	8170852690	7960	7960	7960	7960	0
286	20240610	160700	8170852690	7960	7960	7960	7960	0
287	20240610	160600	8170852690	7960	7960	7960	7960	0
288	20240610	160500	8170852690	7960	7960	7960	7960	0
289	20240610	160400	8170852690	7960	7960	7960	7960	0
290	20240610	160300	8170852690	7960	7960	7960	7960	0
291	20240610	160200	8170852690	7960	7960	7960	7960	0
292	20240610	160100	8170852690	7960	7960	7960	7960	0
293	20240610	160000	8170852690	7960	7960	7960	7960	0
294	20240610	155900	8170852690	7960	7960	7960	7960	0
295	20240610	155800	8170852690	7960	7960	7960	7960	0
296	20240610	155700	8170852690	7960	7960	7960	7960	0
297	20240610	155600	8170852690	7960	7960	7960	7960	0
298	20240610	155500	8170852690	7960	7960	7960	7960	0
299	20240610	155400	8170852690	7960	7960	7960	7960	0
300	20240610	155300	8170852690	7960	7960	7960	7960	0
301	20240610	155200	8170852690	7960	7960	7960	7960	0
302	20240610	155100	8170852690	7960	7960	7960	7960	12863
303	20240610	155000	8170852690	7960	7960	7960	7960	0
304	20240610	154900	8170852690	7960	7960	7960	7960	0
305	20240610	154800	8170852690	7960	7960	7960	7960	0
306	20240610	154700	8170852690	7960	7960	7960	7960	0
307	20240610	154600	8170852690	7960	7960	7960	7960	0
308	20240610	154500	8170852690	7960	7960	7960	7960	0
309	20240610	154400	8170852690	7960	7960	7960	7960	0
310	20240610	154300	8170852690	7960	7960	7960	7960	0
311	20240610	154200	8170852690	7960	7960	7960	7960	0
312	20240610	154100	8170852690	7960	7960	7960	7960	0
313	20240610	154000	8170852690	7960	7960	7960	7960	0
314	20240610	153900	8170852690	7960	7960	7960	7960	0
315	20240610	153800	8170852690	7960	7960	7960	7960	0
316	20240610	153700	8170852690	7960	7960	7960	7960	0
317	20240610	153600	8170852690	7960	7960	7960	7960	0
318	20240610	153500	8170852690	7960	7960	7960	7960	0
319	20240610	153400	8170852690	7960	7960	7960	7960	0
320	20240610	153300	8170852690	7960	7960	7960	7960	0
321	20240610	153200	8170852690	7960	7960	7960	7960	0
322	20240610	153100	8170852690	7960	7960	7960	7960	0
323	20240610	153000	8170852690	7960	7960	7960	7960	12863
324	20240610	152900	8068463210	7960	7960	7960	7960	0
325	20240610	152800	8068463210	7960	7960	7960	7960	0
326	20240610	152700	8068463210	7960	7960	7960	7960	0
327	20240610	152600	8068463210	7960	7960	7960	7960	0
328	20240610	152500	8068463210	7960	7960	7960	7960	0
329	20240610	152400	8068463210	7960	7960	7960	7960	0
330	20240610	152300	8068463210	7960	7960	7960	7960	0
331	20240610	152200	8068463210	7960	7960	7960	7960	0
332	20240610	152100	8068463210	7960	7960	7960	7960	0
333	20240610	152000	8068463210	7960	7960	7960	7960	0
334	20240610	151900	8068463210	7960	7980	7980	7960	5702
335	20240610	151800	8022981910	7980	7970	7980	7970	2714
336	20240610	151700	8001327300	7970	7970	7980	7970	826
337	20240610	151600	7994739860	7980	7970	7980	7970	1768
338	20240610	151500	7980647170	7970	7980	7980	7970	77
339	20240610	151400	7980032780	7970	7980	7980	7970	904
340	20240610	151300	7972818870	7980	7980	7980	7980	7219
341	20240610	151200	7915211250	7980	7980	7980	7980	1634
342	20240610	151100	7902171930	7990	7990	7990	7990	1056
343	20240610	151000	7893734490	7990	8000	8000	7990	684
344	20240610	150900	7888266990	7990	7990	7990	7990	593
345	20240610	150800	7883528920	7990	7980	8000	7980	3341
346	20240610	150700	7856844230	7980	7990	7990	7980	583
347	20240610	150600	7852190620	7980	7980	7990	7980	3857
348	20240610	150500	7821409260	7980	7980	7990	7980	1542
349	20240610	150400	7809103100	7980	7990	7990	7980	1212
350	20240610	150300	7799430510	7980	7990	7990	7980	136
351	20240610	150200	7798344580	7980	7980	7990	7980	3088
352	20240610	150100	7773677130	7980	7980	7980	7980	566
353	20240610	150000	7769160450	7990	7970	7990	7970	1307
354	20240610	145900	7758733700	7980	7970	7980	7970	614
355	20240610	145800	7753839910	7970	7970	7970	7970	595
356	20240610	145700	7749097760	7970	7980	7980	7970	830
357	20240610	145600	7742482650	7970	7970	7970	7970	285
358	20240610	145500	7740211200	7970	7960	7970	7960	1167
359	20240610	145400	7730916670	7970	7960	7970	7960	1102
360	20240610	145300	7722143730	7960	7970	7970	7960	498
361	20240610	145200	7718175140	7970	7970	7970	7960	1582
362	20240610	145100	7705566730	7970	7980	7980	7960	8455
363	20240610	145000	7638211010	7970	7980	7980	7970	2448
364	20240610	144900	7618687170	7980	7980	7990	7980	124
365	20240610	144800	7617697520	7990	7980	7990	7980	207
366	20240610	144700	7616045610	7990	7980	7990	7980	1199
367	20240610	144600	7606476190	7970	7980	7980	7970	617
368	20240610	144500	7601554660	7970	7970	7980	7970	1891
369	20240610	144400	7586473390	7970	7970	7980	7970	1388
370	20240610	144300	7575406020	7980	7980	7980	7970	1736
371	20240610	144200	7561556650	7980	7980	7990	7970	2885
372	20240610	144100	7538509360	7970	7970	7980	7970	589
373	20240610	144000	7533812950	7970	7980	7980	7970	1160
374	20240610	143900	7524559170	7980	7990	7990	7980	752
375	20240610	143800	7518558200	7980	7980	7980	7980	1
376	20240610	143700	7518550220	7970	7990	7990	7970	6820
377	20240610	143600	7464123830	7990	7990	7990	7990	178
378	20240610	143500	7462701610	8000	8000	8000	7990	3202
379	20240610	143400	7437113810	8000	8010	8010	8000	1854
380	20240610	143300	7422271810	7990	8000	8000	7990	884
381	20240610	143200	7415201350	8000	8000	8000	7990	2224
382	20240610	143100	7397411360	8000	8010	8010	8000	1811
383	20240610	143000	7382916410	8010	8020	8020	8010	637
384	20240610	142900	7377810880	8020	8020	8020	8020	904
385	20240610	142800	7370560800	8010	8000	8030	8000	2420
386	20240610	142700	7351164910	7990	7990	7990	7990	22
387	20240610	142600	7350989130	7980	7990	7990	7980	487
388	20240610	142500	7347099170	7980	7990	7990	7980	432
389	20240610	142400	7343650010	7990	7960	7990	7950	2426
390	20240610	142300	7324319550	7960	7970	7970	7960	1675
391	20240610	142200	7310986530	7960	7940	7960	7940	2864
392	20240610	142100	7288230460	7930	7980	7980	7920	16987
393	20240610	142000	7153105570	7980	7990	7990	7980	1634
394	20240610	141900	7140058340	8010	7990	8010	7990	202
395	20240610	141800	7138444330	8000	8000	8010	8000	222
396	20240610	141700	7136668320	8000	8000	8010	8000	1083
397	20240610	141600	7128004190	7990	7990	7990	7980	1316
398	20240610	141500	7117492570	8000	7990	8000	7980	2821
399	20240610	141400	7094955520	7990	7980	7990	7980	38
400	20240610	141300	7094652190	7980	7980	7980	7980	617
401	20240610	141200	7089728530	7990	8000	8000	7980	5432
402	20240610	141100	7046313690	8010	8010	8010	8010	2323
403	20240610	141000	7027706460	8010	8010	8010	8010	104
404	20240610	140900	7026873420	8020	8010	8020	8010	1090
405	20240610	140800	7018132380	8020	8030	8030	8010	2581
406	20240610	140700	6997441920	8030	8030	8030	8030	116
407	20240610	140600	6996510440	8030	8030	8030	8020	842
408	20240610	140500	6989751030	8030	8030	8030	8020	332
409	20240610	140400	6987085090	8030	8040	8040	8030	2935
410	20240610	140300	6963511700	8040	8030	8050	8030	84
411	20240610	140200	6962836770	8050	8030	8050	8030	486
412	20240610	140100	6958929260	8040	8040	8040	8040	386
413	20240610	140000	6955825820	8030	8020	8030	8020	474
414	20240610	135900	6952019620	8020	8040	8040	8020	1455
415	20240610	135800	6940343760	8030	8030	8030	8030	71
416	20240610	135700	6939773630	8030	8030	8030	8030	105
417	20240610	135600	6938930480	8030	8030	8030	8020	395
418	20240610	135500	6935759760	8030	8030	8030	8020	452
419	20240610	135400	6932133080	8030	8030	8040	8030	1186
420	20240610	135300	6922609470	8030	8050	8050	8030	2942
421	20240610	135200	6898952420	8060	8060	8060	8050	169
422	20240610	135100	6897590940	8050	8050	8050	8050	887
423	20240610	135000	6890450590	8050	8050	8050	8050	1762
424	20240610	134900	6876266490	8050	8060	8070	8050	620
425	20240610	134800	6871269170	8060	8060	8060	8060	1553
426	20240610	134700	6858751990	8060	8060	8070	8060	481
427	20240610	134600	6854874220	8060	8060	8060	8060	102
428	20240610	134500	6854052100	8070	8050	8070	8050	1383
429	20240610	134400	6842904420	8060	8060	8060	8050	687
430	20240610	134300	6837367250	8060	8030	8060	8030	4514
431	20240610	134200	6801032700	8030	8020	8040	8020	5099
432	20240610	134100	6760080700	8010	8010	8020	8010	304
433	20240610	134000	6757643440	8010	8010	8020	8010	9
434	20240610	133900	6757571330	8010	8010	8010	8000	2286
435	20240610	133800	6739260500	8020	8020	8020	8020	100
436	20240610	133700	6738458500	8020	8010	8030	8010	1082
437	20240610	133600	6729790710	8000	8000	8000	8000	32
438	20240610	133500	6729534710	8010	8010	8020	8000	466
439	20240610	133400	6725802080	8010	8010	8010	8010	1199
440	20240610	133300	6716198090	8000	7990	8000	7990	346
441	20240610	133200	6713430100	7990	7990	7990	7990	1197
442	20240610	133100	6703866070	7990	7990	8000	7990	412
443	20240610	133000	6700570100	8000	8000	8000	7990	848
444	20240610	132900	6693789370	7980	8020	8020	7980	1173
445	20240610	132800	6684407190	8010	8020	8020	8010	63
446	20240610	132700	6683901950	8020	8010	8020	8010	1384
447	20240610	132600	6672807490	8010	8030	8030	8010	992
448	20240610	132500	6664854490	8020	8010	8030	8010	1864
449	20240610	132400	6649893320	8010	8000	8010	8000	274
450	20240610	132300	6647698790	8000	8010	8010	8000	528
451	20240610	132200	6643470020	8010	8000	8010	7990	2375
452	20240610	132100	6624453080	7990	7990	7990	7990	1
453	20240610	132000	6624445090	8000	8000	8000	8000	564
454	20240610	131900	6619933090	8000	7980	8010	7980	5095
455	20240610	131800	6579196660	7980	7980	7990	7980	1045
456	20240610	131700	6570857360	7970	7980	7980	7970	1430
457	20240610	131600	6559456570	7980	7970	7990	7970	1077
458	20240610	131500	6550868930	7970	7970	7980	7970	51
459	20240610	131400	6550462450	7970	7980	7980	7970	1535
460	20240610	131300	6538220960	7980	7980	7980	7980	1148
461	20240610	131200	6529059920	7980	7960	7980	7960	1388
462	20240610	131100	6517993760	7960	7960	7960	7960	251
463	20240610	131000	6515995800	7960	7990	7990	7960	5167
464	20240610	130900	6474795930	7990	7990	7990	7990	3001
465	20240610	130800	6450817940	7990	8000	8000	7990	285
466	20240610	130700	6448537950	8000	8010	8010	8000	466
467	20240610	130600	6444809750	8010	8010	8010	8000	1228
468	20240610	130500	6434975480	8000	7990	8010	7990	2026
469	20240610	130400	6418764940	8000	7990	8000	7990	289
470	20240610	130300	6416455810	7990	7990	8010	7990	2710
471	20240610	130200	6394783860	8000	8000	8000	8000	883
472	20240610	130100	6387719860	7990	8000	8000	7990	481
473	20240610	130000	6383871870	8000	7990	8000	7990	656
474	20240610	125900	6378623880	8000	8000	8000	7990	805
475	20240610	125800	6372183940	8010	8000	8010	8000	653
476	20240610	125700	6366959720	8000	8000	8010	8000	119
477	20240610	125600	6366007630	8000	8000	8000	8000	1428
478	20240610	125500	6354583630	8010	8000	8010	8000	356
479	20240610	125400	6351735610	8010	8000	8010	7990	1703
480	20240610	125300	6338122760	8000	8000	8000	8000	727
481	20240610	125200	6332306760	8000	8010	8010	8000	613
482	20240610	125100	6327400990	8010	8000	8010	8000	2740
483	20240610	125000	6305473860	8010	8000	8010	8000	750
484	20240610	124900	6299469590	8000	8000	8010	8000	1847
485	20240610	124800	6284678090	8000	8020	8020	8000	236
486	20240610	124700	6282786420	8020	8020	8020	8020	372
487	20240610	124600	6279802980	8020	8030	8030	8020	723
488	20240610	124500	6274002800	8030	8010	8030	8010	1920
489	20240610	124400	6258619900	8000	8000	8010	8000	2351
490	20240610	124300	6239811740	8010	8010	8010	8000	4315
491	20240610	124200	6205253600	8010	8020	8020	8010	1134
492	20240610	124100	6196167300	8020	8030	8030	8010	5741
493	20240610	124000	6150097040	8030	8040	8050	8030	1416
494	20240610	123900	6138712410	8050	8050	8050	8040	1577
495	20240610	123800	6126028060	8050	8060	8070	8050	1615
496	20240610	123700	6113020070	8070	8070	8070	8050	5532
497	20240610	123600	6068479860	8060	8060	8070	8060	1067
498	20240610	123500	6059874670	8060	8050	8060	8050	1189
499	20240610	123400	6050301540	8050	8060	8070	8050	2051
500	20240610	123300	6033761210	8050	8050	8060	8050	376
501	20240610	123200	6030732100	8050	8060	8070	8050	750
502	20240610	123100	6024692900	8050	8040	8050	8030	1319
503	20240610	123000	6014078200	8030	8040	8050	8030	3344
504	20240610	122900	5987224950	8060	8060	8100	8040	6821
505	20240610	122800	5932260680	8080	8100	8100	8060	3829
506	20240610	122700	5901326890	8100	8070	8100	8060	2066
507	20240610	122600	5884624660	8070	8060	8080	8060	2331
508	20240610	122500	5865825930	8060	8030	8060	8030	1606
509	20240610	122400	5852893990	8050	8080	8080	8030	1975
510	20240610	122300	5837001710	8090	8100	8100	8070	13845
511	20240610	122200	5725099360	8090	8090	8110	8080	16698
512	20240610	122100	5589913980	8090	8050	8100	8050	8666
513	20240610	122000	5519938160	8040	8020	8040	8020	4180
514	20240610	121900	5486365120	8030	8040	8040	8020	2136
515	20240610	121800	5469227230	8040	8060	8060	8040	3668
516	20240610	121700	5439696940	8070	8070	8080	8070	2032
517	20240610	121600	5423298200	8060	8090	8090	8050	5289
518	20240610	121500	5380597050	8100	8070	8130	8070	25142
519	20240610	121400	5176948610	8070	8030	8090	8020	10861
520	20240610	121300	5089500310	8020	8020	8030	8010	2962
521	20240610	121200	5065743490	8020	8030	8030	8010	6347
522	20240610	121100	5014858620	8030	8050	8060	8010	14050
523	20240610	121000	4902035750	8060	8080	8080	8030	17603
524	20240610	120900	4760265190	8080	8150	8180	8070	52685
525	20240610	120800	4332835840	8150	8000	8170	7990	94416
526	20240610	120700	3568761120	7990	7970	8000	7970	8857
527	20240610	120600	3498022790	7970	7970	7970	7960	2281
528	20240610	120500	3479861980	7970	7950	7980	7950	3395
529	20240610	120400	3452817270	7950	7930	7950	7930	2610
530	20240610	120300	3432102440	7920	7930	7930	7920	1147
531	20240610	120200	3423017810	7920	7950	7960	7920	4208
532	20240610	120100	3389596540	7960	7950	7960	7950	1450
533	20240610	120000	3378059140	7950	7940	7950	7930	1549
534	20240610	115900	3365748040	7950	7960	7960	7940	1939
535	20240610	115800	3350326210	7960	7960	7980	7950	7019
536	20240610	115700	3294455350	7960	7910	7970	7910	10096
537	20240610	115600	3214243530	7900	7880	7900	7880	2288
538	20240610	115500	3196185180	7880	7870	7880	7870	76
539	20240610	115400	3195586320	7880	7880	7890	7880	297
540	20240610	115300	3193244010	7880	7870	7890	7870	32
541	20240610	115200	3192991830	7870	7870	7870	7870	38
542	20240610	115100	3192692770	7870	7870	7870	7870	91
543	20240610	115000	3191976600	7870	7880	7880	7870	154
544	20240610	114900	3190763360	7880	7870	7880	7870	412
545	20240610	114800	3187516810	7870	7870	7880	7870	329
546	20240610	114700	3184927070	7870	7880	7880	7870	519
547	20240610	114600	3180839670	7880	7870	7880	7870	656
548	20240610	114500	3175674400	7880	7880	7880	7880	730
549	20240610	114400	3169922000	7870	7860	7870	7860	1023
550	20240610	114300	3161874190	7850	7860	7860	7840	406
551	20240610	114200	3158687590	7840	7890	7890	7840	7194
552	20240610	114100	3102222030	7890	7870	7890	7870	722
553	20240610	114000	3096539700	7850	7870	7880	7850	9285
554	20240610	113900	3023547370	7880	7880	7880	7880	312
555	20240610	113800	3021088810	7880	7880	7890	7880	30
556	20240610	113700	3020852310	7880	7890	7890	7880	57
557	20240610	113600	3020403050	7890	7890	7900	7890	37
558	20240610	113500	3020110780	7870	7910	7910	7870	5707
559	20240610	113400	2975083150	7910	7880	7910	7880	3129
560	20240610	113300	2950349990	7890	7880	7890	7880	107
561	20240610	113200	2949506480	7880	7870	7890	7870	376
562	20240610	113100	2946543460	7860	7890	7890	7860	5020
563	20240610	113000	2907022350	7890	7900	7910	7890	102
564	20240610	112900	2906217540	7910	7900	7910	7890	1204
565	20240610	112800	2896707660	7910	7920	7920	7900	446
566	20240610	112700	2893180900	7910	7910	7920	7910	95
567	20240610	112600	2892429420	7890	7930	7930	7890	508
568	20240610	112500	2888415560	7920	7920	7930	7920	30
569	20240610	112400	2888177950	7920	7920	7920	7920	47
570	20240610	112300	2887805710	7920	7910	7920	7900	2228
571	20240610	112200	2870163250	7910	7910	7910	7900	161
572	20240610	112100	2868890760	7910	7890	7910	7890	778
573	20240610	112000	2862744570	7900	7910	7910	7890	385
574	20240610	111900	2859703860	7900	7900	7910	7900	21
575	20240610	111800	2859537940	7910	7910	7910	7900	848
576	20240610	111700	2852834920	7910	7900	7910	7890	1960
577	20240610	111600	2837358880	7900	7900	7900	7890	1049
578	20240610	111500	2829071790	7900	7910	7910	7900	843
579	20240610	111400	2822410070	7910	7910	7910	7900	114
580	20240610	111300	2821508370	7920	7910	7920	7910	648
581	20240610	111200	2816376230	7910	7910	7920	7910	199
582	20240610	111100	2814800590	7910	7890	7910	7890	1411
583	20240610	111000	2803657450	7880	7880	7880	7880	983
584	20240610	110900	2795911410	7880	7890	7890	7880	153
585	20240610	110800	2794704330	7890	7890	7900	7890	1085
586	20240610	110700	2786139400	7890	7900	7900	7890	472
587	20240610	110600	2782413560	7900	7900	7900	7890	645
588	20240610	110500	2777318070	7900	7900	7910	7900	24
589	20240610	110400	2777128350	7900	7880	7900	7880	578
590	20240610	110300	2772562250	7880	7880	7880	7880	6
591	20240610	110200	2772514970	7880	7900	7900	7880	2200
592	20240610	110100	2755165450	7880	7900	7900	7880	2638
593	20240610	110000	2734343150	7910	7910	7910	7910	14
594	20240610	105900	2734232410	7910	7910	7910	7910	130
595	20240610	105800	2733204110	7910	7910	7910	7910	238
596	20240610	105700	2731321530	7920	7920	7920	7900	1480
597	20240610	105600	2719614530	7890	7920	7920	7880	971
598	20240610	105500	2711951920	7920	7940	7940	7900	494
599	20240610	105400	2708039480	7930	7940	7940	7930	2569
600	20240610	105300	2687647560	7950	7920	7960	7910	7444
601	20240610	105200	2628582600	7920	7920	7920	7920	200
602	20240610	105100	2626998600	7900	7910	7910	7900	2325
603	20240610	105000	2608620570	7900	7900	7900	7900	180
604	20240610	104900	2607198570	7890	7880	7890	7870	1905
605	20240610	104800	2592188620	7870	7890	7890	7870	915
606	20240610	104700	2584976190	7890	7890	7890	7890	150
607	20240610	104600	2583792690	7890	7890	7890	7890	32
608	20240610	104500	2583540210	7890	7900	7900	7890	901
609	20240610	104400	2576431290	7910	7890	7910	7890	795
610	20240610	104300	2570152310	7900	7920	7920	7900	2652
611	20240610	104200	2549199090	7920	7890	7920	7890	1537
612	20240610	104100	2537051180	7890	7880	7890	7870	734
613	20240610	104000	2531268480	7880	7870	7880	7870	2755
614	20240610	103900	2509586330	7870	7900	7900	7870	5884
615	20240610	103800	2463161910	7910	7910	7910	7910	1012
616	20240610	103700	2455156990	7910	7910	7910	7910	284
617	20240610	103600	2452910550	7910	7910	7910	7910	171
618	20240610	103500	2451557940	7900	7910	7910	7900	467
619	20240610	103400	2447868170	7910	7910	7920	7910	2351
620	20240610	103300	2429270030	7920	7910	7920	7910	1694
621	20240610	103200	2415866870	7920	7930	7930	7920	4077
622	20240610	103100	2383555170	7930	7940	7950	7930	7082
623	20240610	103000	2327349720	7940	7910	7940	7910	3336
624	20240610	102900	2300918670	7910	7910	7920	7900	601
625	20240610	102800	2296164770	7910	7890	7910	7890	3169
626	20240610	102700	2271130840	7890	7890	7900	7880	1810
627	20240610	102600	2256841530	7890	7890	7900	7880	6943
628	20240610	102500	2202032830	7880	7870	7880	7860	2644
629	20240610	102400	2181223270	7870	7860	7870	7860	2092
630	20240610	102300	2164773960	7860	7850	7860	7850	388
631	20240610	102200	2161726480	7850	7840	7850	7840	1818
632	20240610	102100	2147468200	7840	7830	7840	7830	243
633	20240610	102000	2145563110	7840	7860	7860	7840	1221
634	20240610	101900	2135981230	7850	7840	7850	7840	2305
635	20240610	101800	2117898160	7830	7820	7830	7820	817
636	20240610	101700	2111502570	7820	7820	7820	7820	1828
637	20240610	101600	2097207610	7830	7820	7830	7820	2148
638	20240610	101500	2080391770	7820	7820	7820	7820	333
639	20240610	101400	2077787710	7820	7800	7820	7800	505
640	20240610	101300	2073848610	7790	7790	7790	7790	770
641	20240610	101200	2067850310	7800	7790	7800	7780	17
642	20240610	101100	2067717980	7800	7770	7800	7750	824
643	20240610	101000	2061303230	7750	7730	7750	7730	4098
644	20240610	100900	2029556560	7740	7770	7770	7740	6216
645	20240610	100800	1981370470	7770	7770	7770	7760	2186
646	20240610	100700	1964401890	7780	7780	7780	7780	302
647	20240610	100600	1962052330	7780	7780	7780	7770	1072
648	20240610	100500	1953719870	7770	7790	7800	7770	7735
649	20240610	100400	1893582750	7780	7780	7790	7780	263
650	20240610	100300	1891536590	7780	7790	7790	7780	338
651	20240610	100200	1888906650	7790	7780	7790	7780	1348
652	20240610	100100	1878408510	7780	7790	7790	7780	170
653	20240610	100000	1877085130	7820	7800	7820	7770	2106
654	20240610	095900	1860699160	7800	7820	7820	7800	1582
655	20240610	095800	1848335540	7820	7810	7820	7810	5397
656	20240610	095700	1806172610	7800	7790	7800	7790	201
657	20240610	095600	1804604820	7780	7770	7780	7760	2282
658	20240610	095500	1786865310	7770	7760	7770	7760	1715
659	20240610	095400	1773556740	7770	7770	7770	7770	892
660	20240610	095300	1766625900	7770	7770	7770	7770	101
661	20240610	095200	1765841130	7770	7800	7800	7770	1872
662	20240610	095100	1751283090	7800	7800	7800	7780	1678
663	20240610	095000	1738209040	7800	7810	7810	7800	972
664	20240610	094900	1730625310	7810	7810	7810	7810	279
665	20240610	094800	1728446320	7810	7800	7810	7800	3092
666	20240610	094700	1704317970	7820	7820	7820	7800	1352
667	20240610	094600	1693751450	7820	7820	7840	7820	847
668	20240610	094500	1687127710	7820	7830	7830	7820	1030
669	20240610	094400	1679070310	7830	7840	7840	7830	669
670	20240610	094300	1673825450	7830	7830	7840	7810	6092
671	20240610	094200	1626207240	7830	7850	7850	7810	3277
672	20240610	094100	1600536370	7860	7880	7880	7820	6025
673	20240610	094000	1553279840	7880	7870	7890	7870	2346
674	20240610	093900	1534799100	7860	7900	7900	7860	3731
675	20240610	093800	1505381620	7900	7870	7900	7870	6336
676	20240610	093700	1455360050	7870	7820	7880	7820	6615
677	20240610	093600	1403447710	7800	7790	7810	7790	1434
678	20240610	093500	1392265380	7780	7750	7780	7750	3375
679	20240610	093400	1366060050	7750	7760	7760	7750	63
680	20240610	093300	1365571500	7760	7770	7770	7760	1004
681	20240610	093200	1357778390	7770	7760	7770	7760	2903
682	20240610	093100	1335236850	7760	7760	7760	7760	754
683	20240610	093000	1329385810	7760	7770	7770	7760	1140
684	20240610	092900	1320535640	7770	7760	7770	7760	876
685	20240610	092800	1313730740	7770	7790	7790	7770	90
686	20240610	092700	1313030120	7790	7770	7790	7770	1297
687	20240610	092600	1302945680	7770	7790	7790	7760	2197
688	20240610	092500	1285878940	7790	7780	7800	7770	961
689	20240610	092400	1278403160	7780	7780	7790	7780	292
690	20240610	092300	1276131380	7780	7800	7800	7780	999
691	20240610	092200	1268344650	7780	7780	7790	7770	2071
692	20240610	092100	1252234250	7780	7790	7790	7780	838
693	20240610	092000	1245710560	7790	7740	7790	7700	9043
694	20240610	091900	1175679000	7740	7760	7760	7720	3879
695	20240610	091800	1145688420	7740	7750	7760	7740	2717
696	20240610	091700	1124637810	7760	7790	7790	7760	4947
697	20240610	091600	1086208540	7790	7770	7790	7770	1404
698	20240610	091500	1075296350	7770	7770	7770	7770	1417
699	20240610	091400	1064286260	7760	7760	7790	7750	4755
700	20240610	091300	1027363730	7760	7740	7760	7710	8441
701	20240610	091200	962093230	7730	7770	7770	7730	10863
702	20240610	091100	877927850	7760	7790	7790	7760	8813
703	20240610	091000	809417350	7780	7810	7810	7780	6874
704	20240610	090900	755833730	7800	7810	7830	7800	4089
705	20240610	090800	723895660	7800	7860	7860	7800	3381
706	20240610	090700	697444990	7840	7840	7890	7810	3553
707	20240610	090600	669564170	7830	7880	7880	7830	10449
708	20240610	090500	587475170	7890	7810	7900	7810	10565
709	20240610	090400	504505540	7810	7800	7830	7790	5762
710	20240610	090300	459554390	7790	7760	7800	7760	7384
711	20240610	090200	402156710	7750	7810	7830	7750	5763
712	20240610	090100	357213260	7810	7740	7840	7720	10655
713	20240610	090000	274489500	7720	7850	7850	7700	34865