KissMeData/032640/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	191300	5345634740	9740	9740	9740	9740	74813
3	20240612	191200	5345634740	9740	9740	9740	9740	0
4	20240612	191100	5345634740	9740	9740	9740	9740	0
5	20240612	191000	5345634740	9740	9740	9740	9740	0
6	20240612	190900	5345634740	9740	9740	9740	9740	0
7	20240612	190800	5345634740	9740	9740	9740	9740	0
8	20240612	190700	5345634740	9740	9740	9740	9740	0
9	20240612	190600	5345634740	9740	9740	9740	9740	0
10	20240612	190500	5345634740	9740	9740	9740	9740	0
11	20240612	190400	5345634740	9740	9740	9740	9740	0
12	20240612	190300	5345634740	9740	9740	9740	9740	0
13	20240612	190200	5345634740	9740	9740	9740	9740	0
14	20240612	190100	5345634740	9740	9740	9740	9740	0
15	20240612	190000	5345634740	9740	9740	9740	9740	0
16	20240612	185900	5345634740	9740	9740	9740	9740	0
17	20240612	185800	5345634740	9740	9740	9740	9740	0
18	20240612	185700	5345634740	9740	9740	9740	9740	0
19	20240612	185600	5345634740	9740	9740	9740	9740	0
20	20240612	185500	5345634740	9740	9740	9740	9740	0
21	20240612	185400	5345634740	9740	9740	9740	9740	0
22	20240612	185300	5345634740	9740	9740	9740	9740	0
23	20240612	185200	5345634740	9740	9740	9740	9740	0
24	20240612	185100	5345634740	9740	9740	9740	9740	0
25	20240612	185000	5345634740	9740	9740	9740	9740	0
26	20240612	184900	5345634740	9740	9740	9740	9740	0
27	20240612	184800	5345634740	9740	9740	9740	9740	0
28	20240612	184700	5345634740	9740	9740	9740	9740	0
29	20240612	184600	5345634740	9740	9740	9740	9740	0
30	20240612	184500	5345634740	9740	9740	9740	9740	0
31	20240612	184400	5345634740	9740	9740	9740	9740	0
32	20240612	184300	5345634740	9740	9740	9740	9740	74813
33	20240612	184200	5345634740	9740	9740	9740	9740	0
34	20240612	184100	5345634740	9740	9740	9740	9740	0
35	20240612	184000	5345634740	9740	9740	9740	9740	0
36	20240612	183900	5345634740	9740	9740	9740	9740	0
37	20240612	183800	5345634740	9740	9740	9740	9740	0
38	20240612	183700	5345634740	9740	9740	9740	9740	0
39	20240612	183600	5345634740	9740	9740	9740	9740	0
40	20240612	183500	5345634740	9740	9740	9740	9740	0
41	20240612	183400	5345634740	9740	9740	9740	9740	0
42	20240612	183300	5345634740	9740	9740	9740	9740	0
43	20240612	183200	5345634740	9740	9740	9740	9740	0
44	20240612	183100	5345634740	9740	9740	9740	9740	0
45	20240612	183000	5345634740	9740	9740	9740	9740	0
46	20240612	182900	5345634740	9740	9740	9740	9740	0
47	20240612	182800	5345634740	9740	9740	9740	9740	0
48	20240612	182700	5345634740	9740	9740	9740	9740	0
49	20240612	182600	5345634740	9740	9740	9740	9740	0
50	20240612	182500	5345634740	9740	9740	9740	9740	0
51	20240612	182400	5345634740	9740	9740	9740	9740	0
52	20240612	182300	5345634740	9740	9740	9740	9740	0
53	20240612	182200	5345634740	9740	9740	9740	9740	0
54	20240612	182100	5345634740	9740	9740	9740	9740	0
55	20240612	182000	5345634740	9740	9740	9740	9740	0
56	20240612	181900	5345634740	9740	9740	9740	9740	0
57	20240612	181800	5345634740	9740	9740	9740	9740	0
58	20240612	181700	5345634740	9740	9740	9740	9740	0
59	20240612	181600	5345634740	9740	9740	9740	9740	0
60	20240612	181500	5345634740	9740	9740	9740	9740	0
61	20240612	181400	5345634740	9740	9740	9740	9740	0
62	20240612	181300	5345634740	9740	9740	9740	9740	74813
63	20240612	181200	5345634740	9740	9740	9740	9740	0
64	20240612	181100	5345634740	9740	9740	9740	9740	0
65	20240612	181000	5345634740	9740	9740	9740	9740	0
66	20240612	180900	5345634740	9740	9740	9740	9740	0
67	20240612	180800	5345634740	9740	9740	9740	9740	0
68	20240612	180700	5345634740	9740	9740	9740	9740	0
69	20240612	180600	5345634740	9740	9740	9740	9740	0
70	20240612	180500	5345634740	9740	9740	9740	9740	0
71	20240612	180400	5345634740	9740	9740	9740	9740	0
72	20240612	180300	5345634740	9740	9740	9740	9740	0
73	20240612	180200	5345634740	9740	9740	9740	9740	0
74	20240612	180100	5345634740	9740	9740	9740	9740	0
75	20240612	180000	5345634740	9740	9740	9740	9740	0
76	20240612	175900	5345634740	9740	9740	9740	9740	0
77	20240612	175800	5345634740	9740	9740	9740	9740	0
78	20240612	175700	5345634740	9740	9740	9740	9740	0
79	20240612	175600	5345634740	9740	9740	9740	9740	0
80	20240612	175500	5345634740	9740	9740	9740	9740	0
81	20240612	175400	5345634740	9740	9740	9740	9740	0
82	20240612	175300	5345634740	9740	9740	9740	9740	0
83	20240612	175200	5345634740	9740	9740	9740	9740	0
84	20240612	175100	5345634740	9740	9740	9740	9740	0
85	20240612	175000	5345634740	9740	9740	9740	9740	0
86	20240612	174900	5345634740	9740	9740	9740	9740	0
87	20240612	174800	5345634740	9740	9740	9740	9740	0
88	20240612	174700	5345634740	9740	9740	9740	9740	0
89	20240612	174600	5345634740	9740	9740	9740	9740	0
90	20240612	174500	5345634740	9740	9740	9740	9740	0
91	20240612	174400	5345634740	9740	9740	9740	9740	0
92	20240612	174300	5345634740	9740	9740	9740	9740	74813
93	20240612	174200	5345634740	9740	9740	9740	9740	0
94	20240612	174100	5345634740	9740	9740	9740	9740	0
95	20240612	174000	5345634740	9740	9740	9740	9740	0
96	20240612	173900	5345634740	9740	9740	9740	9740	0
97	20240612	173800	5345634740	9740	9740	9740	9740	0
98	20240612	173700	5345634740	9740	9740	9740	9740	0
99	20240612	173600	5345634740	9740	9740	9740	9740	0
100	20240612	173500	5345634740	9740	9740	9740	9740	0
101	20240612	173400	5345634740	9740	9740	9740	9740	0
102	20240612	173300	5345634740	9740	9740	9740	9740	0
103	20240612	173200	5345634740	9740	9740	9740	9740	0
104	20240612	173100	5345634740	9740	9740	9740	9740	0
105	20240612	173000	5345634740	9740	9740	9740	9740	0
106	20240612	172900	5345634740	9740	9740	9740	9740	0
107	20240612	172800	5345634740	9740	9740	9740	9740	0
108	20240612	172700	5345634740	9740	9740	9740	9740	0
109	20240612	172600	5345634740	9740	9740	9740	9740	0
110	20240612	172500	5345634740	9740	9740	9740	9740	0
111	20240612	172400	5345634740	9740	9740	9740	9740	0
112	20240612	172300	5345634740	9740	9740	9740	9740	0
113	20240612	172200	5345634740	9740	9740	9740	9740	0
114	20240612	172100	5345634740	9740	9740	9740	9740	0
115	20240612	172000	5345634740	9740	9740	9740	9740	0
116	20240612	171900	5345634740	9740	9740	9740	9740	0
117	20240612	171800	5345634740	9740	9740	9740	9740	0
118	20240612	171700	5345634740	9740	9740	9740	9740	0
119	20240612	171600	5345634740	9740	9740	9740	9740	0
120	20240612	171500	5345634740	9740	9740	9740	9740	0
121	20240612	171400	5345634740	9740	9740	9740	9740	0
122	20240612	171300	5345634740	9740	9740	9740	9740	74813
123	20240612	171200	5345634740	9740	9740	9740	9740	0
124	20240612	171100	5345634740	9740	9740	9740	9740	0
125	20240612	171000	5345634740	9740	9740	9740	9740	0
126	20240612	170900	5345634740	9740	9740	9740	9740	0
127	20240612	170800	5345634740	9740	9740	9740	9740	0
128	20240612	170700	5345634740	9740	9740	9740	9740	0
129	20240612	170600	5345634740	9740	9740	9740	9740	0
130	20240612	170500	5345634740	9740	9740	9740	9740	0
131	20240612	170400	5345634740	9740	9740	9740	9740	0
132	20240612	170300	5345634740	9740	9740	9740	9740	0
133	20240612	170200	5345634740	9740	9740	9740	9740	0
134	20240612	170100	5345634740	9740	9740	9740	9740	0
135	20240612	170000	5345634740	9740	9740	9740	9740	0
136	20240612	165900	5345634740	9740	9740	9740	9740	0
137	20240612	165800	5345634740	9740	9740	9740	9740	0
138	20240612	165700	5345634740	9740	9740	9740	9740	0
139	20240612	165600	5345634740	9740	9740	9740	9740	0
140	20240612	165500	5345634740	9740	9740	9740	9740	0
141	20240612	165400	5345634740	9740	9740	9740	9740	0
142	20240612	165300	5345634740	9740	9740	9740	9740	0
143	20240612	165200	5345634740	9740	9740	9740	9740	0
144	20240612	165100	5345634740	9740	9740	9740	9740	0
145	20240612	165000	5345634740	9740	9740	9740	9740	0
146	20240612	164900	5345634740	9740	9740	9740	9740	0
147	20240612	164800	5345634740	9740	9740	9740	9740	0
148	20240612	164700	5345634740	9740	9740	9740	9740	0
149	20240612	164600	5345634740	9740	9740	9740	9740	0
150	20240612	164500	5345634740	9740	9740	9740	9740	0
151	20240612	164400	5345634740	9740	9740	9740	9740	0
152	20240612	164300	5345634740	9740	9740	9740	9740	74813
153	20240612	164200	5345634740	9740	9740	9740	9740	0
154	20240612	164100	5345634740	9740	9740	9740	9740	0
155	20240612	164000	5345634740	9740	9740	9740	9740	0
156	20240612	163900	5345634740	9740	9740	9740	9740	0
157	20240612	163800	5345634740	9740	9740	9740	9740	0
158	20240612	163700	5345634740	9740	9740	9740	9740	0
159	20240612	163600	5345634740	9740	9740	9740	9740	0
160	20240612	163500	5345634740	9740	9740	9740	9740	0
161	20240612	163400	5345634740	9740	9740	9740	9740	0
162	20240612	163300	5345634740	9740	9740	9740	9740	0
163	20240612	163200	5345634740	9740	9740	9740	9740	0
164	20240612	163100	5345634740	9740	9740	9740	9740	0
165	20240612	163000	5345634740	9740	9740	9740	9740	0
166	20240612	162900	5345634740	9740	9740	9740	9740	0
167	20240612	162800	5345634740	9740	9740	9740	9740	0
168	20240612	162700	5345634740	9740	9740	9740	9740	0
169	20240612	162600	5345634740	9740	9740	9740	9740	0
170	20240612	162500	5345634740	9740	9740	9740	9740	0
171	20240612	162400	5345634740	9740	9740	9740	9740	0
172	20240612	162300	5345634740	9740	9740	9740	9740	0
173	20240612	162200	5345634740	9740	9740	9740	9740	0
174	20240612	162100	5345634740	9740	9740	9740	9740	0
175	20240612	162000	5345634740	9740	9740	9740	9740	0
176	20240612	161900	5345634740	9740	9740	9740	9740	0
177	20240612	161800	5345634740	9740	9740	9740	9740	0
178	20240612	161700	5345634740	9740	9740	9740	9740	0
179	20240612	161600	5345634740	9740	9740	9740	9740	0
180	20240612	161500	5345634740	9740	9740	9740	9740	0
181	20240612	161400	5345634740	9740	9740	9740	9740	0
182	20240612	161300	5345634740	9740	9740	9740	9740	74813
183	20240612	161200	5345634740	9740	9740	9740	9740	0
184	20240612	161100	5345634740	9740	9740	9740	9740	0
185	20240612	161000	5345634740	9740	9740	9740	9740	0
186	20240612	160900	5345634740	9740	9740	9740	9740	0
187	20240612	160800	5345634740	9740	9740	9740	9740	0
188	20240612	160700	5345634740	9740	9740	9740	9740	0
189	20240612	160600	5345634740	9740	9740	9740	9740	0
190	20240612	160500	5345634740	9740	9740	9740	9740	0
191	20240612	160400	5345634740	9740	9740	9740	9740	0
192	20240612	160300	5345634740	9740	9740	9740	9740	0
193	20240612	160200	5345634740	9740	9740	9740	9740	0
194	20240612	160100	5345634740	9740	9740	9740	9740	0
195	20240612	160000	5345634740	9740	9740	9740	9740	0
196	20240612	155900	5345634740	9740	9740	9740	9740	0
197	20240612	155800	5345634740	9740	9740	9740	9740	0
198	20240612	155700	5345634740	9740	9740	9740	9740	0
199	20240612	155600	5345634740	9740	9740	9740	9740	0
200	20240612	155500	5345634740	9740	9740	9740	9740	0
201	20240612	155400	5345634740	9740	9740	9740	9740	0
202	20240612	155300	5345634740	9740	9740	9740	9740	0
203	20240612	155200	5345634740	9740	9740	9740	9740	0
204	20240612	155100	5345634740	9740	9740	9740	9740	0
205	20240612	155000	5345634740	9740	9740	9740	9740	0
206	20240612	154900	5345634740	9740	9740	9740	9740	0
207	20240612	154800	5345634740	9740	9740	9740	9740	0
208	20240612	154700	5345634740	9740	9740	9740	9740	0
209	20240612	154600	5345634740	9740	9740	9740	9740	0
210	20240612	154500	5345634740	9740	9740	9740	9740	0
211	20240612	154400	5345634740	9740	9740	9740	9740	0
212	20240612	154300	5345634740	9740	9740	9740	9740	74813
213	20240612	154200	5345634740	9740	9740	9740	9740	0
214	20240612	154100	5345634740	9740	9740	9740	9740	0
215	20240612	154000	5345634740	9740	9740	9740	9740	0
216	20240612	153900	5345634740	9740	9740	9740	9740	0
217	20240612	153800	5345634740	9740	9740	9740	9740	0
218	20240612	153700	5345634740	9740	9740	9740	9740	0
219	20240612	153600	5345634740	9740	9740	9740	9740	0
220	20240612	153500	5345634740	9740	9740	9740	9740	0
221	20240612	153400	5345634740	9740	9740	9740	9740	0
222	20240612	153300	5345634740	9740	9740	9740	9740	0
223	20240612	153200	5345634740	9740	9740	9740	9740	0
224	20240612	153100	5345634740	9740	9740	9740	9740	0
225	20240612	153000	5345634740	9740	9740	9740	9740	74813
226	20240612	152900	4616956120	9740	9740	9740	9740	0
227	20240612	152800	4616956120	9740	9740	9740	9740	0
228	20240612	152700	4616956120	9740	9740	9740	9740	0
229	20240612	152600	4616956120	9740	9740	9740	9740	0
230	20240612	152500	4616956120	9740	9740	9740	9740	0
231	20240612	152400	4616956120	9740	9740	9740	9740	0
232	20240612	152300	4616956120	9740	9740	9740	9740	0
233	20240612	152200	4616956120	9740	9740	9740	9740	0
234	20240612	152100	4616956120	9740	9740	9740	9740	0
235	20240612	152000	4616956120	9740	9740	9740	9740	0
236	20240612	151900	4616956120	9740	9750	9750	9740	2314
237	20240612	151800	4594417740	9750	9740	9750	9740	565
238	20240612	151700	4588910160	9750	9750	9750	9740	984
239	20240612	151600	4579316420	9750	9750	9750	9750	3231
240	20240612	151500	4547814170	9750	9750	9750	9740	1260
241	20240612	151400	4535530170	9750	9730	9750	9720	4771
242	20240612	151300	4489084980	9720	9750	9760	9720	9240
243	20240612	151200	4399146680	9750	9750	9750	9740	771
244	20240612	151100	4391629600	9740	9750	9750	9740	1739
245	20240612	151000	4374680200	9750	9740	9750	9730	1237
246	20240612	150900	4362624590	9750	9750	9750	9730	2113
247	20240612	150800	4342043040	9750	9740	9750	9740	1241
248	20240612	150700	4329945140	9740	9740	9750	9730	2155
249	20240612	150600	4308959400	9750	9740	9750	9740	1415
250	20240612	150500	4295163330	9740	9750	9750	9730	1000
251	20240612	150400	4285417150	9740	9750	9750	9730	3989
252	20240612	150300	4246557410	9750	9750	9750	9740	787
253	20240612	150200	4238884300	9750	9750	9750	9730	2808
254	20240612	150100	4211526250	9750	9740	9750	9740	1781
255	20240612	150000	4194165980	9750	9750	9750	9740	796
256	20240612	145900	4186404990	9750	9750	9750	9740	1441
257	20240612	145800	4172356100	9740	9750	9750	9740	833
258	20240612	145700	4164234370	9750	9750	9750	9740	1250
259	20240612	145600	4152047040	9750	9750	9750	9740	1440
260	20240612	145500	4138011550	9750	9730	9750	9730	2511
261	20240612	145400	4113546680	9740	9740	9740	9740	1412
262	20240612	145300	4099793800	9730	9750	9750	9730	1003
263	20240612	145200	4090023920	9750	9750	9750	9740	1771
264	20240612	145100	4072762590	9750	9750	9750	9740	1829
265	20240612	145000	4054938800	9750	9740	9750	9740	1445
266	20240612	144900	4040862210	9740	9740	9740	9740	1002
267	20240612	144800	4031102730	9740	9750	9750	9740	1740
268	20240612	144700	4014146480	9750	9740	9750	9740	806
269	20240612	144600	4006289130	9740	9740	9750	9730	1657
270	20240612	144500	3990145960	9740	9740	9740	9730	1217
271	20240612	144400	3978292670	9740	9740	9740	9730	1077
272	20240612	144300	3967802720	9740	9740	9740	9720	4279
273	20240612	144200	3926153080	9740	9740	9740	9730	1138
274	20240612	144100	3915069020	9740	9740	9740	9730	1118
275	20240612	144000	3904179750	9740	9740	9750	9740	1999
276	20240612	143900	3884702010	9750	9740	9750	9730	1523
277	20240612	143800	3869868120	9740	9740	9740	9730	1109
278	20240612	143700	3859067030	9740	9740	9740	9730	851
279	20240612	143600	3850778320	9730	9730	9730	9720	2381
280	20240612	143500	3827611200	9730	9740	9740	9720	1584
281	20240612	143400	3812194400	9740	9740	9740	9730	1966
282	20240612	143300	3793055560	9740	9740	9740	9730	1364
283	20240612	143200	3779771720	9740	9730	9740	9730	871
284	20240612	143100	3771288410	9740	9730	9740	9720	1682
285	20240612	143000	3754919910	9730	9730	9730	9720	2904
286	20240612	142900	3726664190	9730	9740	9740	9730	1151
287	20240612	142800	3715461700	9730	9730	9740	9730	1387
288	20240612	142700	3701958330	9720	9740	9740	9720	1218
289	20240612	142600	3690098570	9730	9730	9730	9720	1101
290	20240612	142500	3679385880	9730	9720	9730	9720	800
291	20240612	142400	3671602060	9730	9730	9730	9720	3556
292	20240612	142300	3637003320	9730	9720	9730	9720	1293
293	20240612	142200	3624426320	9730	9730	9730	9720	799
294	20240612	142100	3616652230	9730	9720	9730	9720	3255
295	20240612	142000	3584999350	9720	9730	9730	9720	1405
296	20240612	141900	3571334000	9730	9730	9730	9720	1311
297	20240612	141800	3558578180	9730	9740	9740	9720	2230
298	20240612	141700	3536875840	9740	9740	9740	9730	1255
299	20240612	141600	3524652350	9740	9730	9740	9730	1220
300	20240612	141500	3512770950	9740	9740	9740	9730	877
301	20240612	141400	3504229480	9740	9730	9740	9720	1281
302	20240612	141300	3491753800	9740	9740	9740	9720	1555
303	20240612	141200	3476619450	9740	9730	9740	9730	1200
304	20240612	141100	3464938960	9740	9730	9740	9730	621
305	20240612	141000	3458892120	9740	9720	9740	9720	1115
306	20240612	140900	3448042210	9720	9720	9730	9720	926
307	20240612	140800	3439033230	9730	9720	9730	9720	1215
308	20240612	140700	3427217960	9730	9730	9730	9720	319
309	20240612	140600	3424115030	9730	9730	9730	9720	510
310	20240612	140500	3419153290	9730	9720	9730	9720	183
311	20240612	140400	3417372710	9730	9720	9730	9720	285
312	20240612	140300	3414600360	9730	9720	9730	9720	90
313	20240612	140200	3413725210	9730	9720	9730	9720	855
314	20240612	140100	3405407020	9730	9730	9730	9720	157
315	20240612	140000	3403879630	9730	9730	9730	9720	226
316	20240612	135900	3401681650	9730	9740	9740	9730	8179
317	20240612	135800	3322099430	9730	9740	9740	9730	2382
318	20240612	135700	3298920510	9740	9730	9740	9730	153
319	20240612	135600	3297430340	9730	9740	9740	9730	55
320	20240612	135500	3296894940	9730	9730	9740	9730	296
321	20240612	135400	3294012450	9740	9730	9740	9730	84
322	20240612	135300	3293194330	9740	9740	9740	9730	148
323	20240612	135200	3291752980	9740	9740	9740	9730	290
324	20240612	135100	3288929670	9740	9740	9740	9730	1791
325	20240612	135000	3271488330	9740	9740	9740	9730	628
326	20240612	134900	3265374530	9740	9740	9740	9730	310
327	20240612	134800	3262355140	9740	9740	9740	9730	251
328	20240612	134700	3259912300	9740	9740	9740	9740	110
329	20240612	134600	3258840900	9740	9730	9740	9730	594
330	20240612	134500	3253059690	9730	9740	9740	9730	32
331	20240612	134400	3252748200	9740	9740	9740	9740	3697
332	20240612	134300	3216739420	9740	9730	9740	9730	347
333	20240612	134200	3213362220	9740	9740	9740	9730	79
334	20240612	134100	3212592770	9740	9740	9740	9730	197
335	20240612	134000	3210675670	9730	9730	9740	9730	406
336	20240612	133900	3206724520	9730	9740	9740	9730	186
337	20240612	133800	3204912960	9740	9740	9740	9740	87
338	20240612	133700	3204065580	9730	9740	9740	9730	261
339	20240612	133600	3201525400	9740	9740	9740	9730	593
340	20240612	133500	3195754320	9740	9730	9740	9730	1303
341	20240612	133400	3183074960	9740	9740	9740	9740	160
342	20240612	133300	3181516560	9740	9740	9740	9730	27
343	20240612	133200	3181253600	9740	9730	9740	9730	231
344	20240612	133100	3179004880	9740	9740	9740	9730	159
345	20240612	133000	3177456230	9740	9730	9740	9730	11
346	20240612	132900	3177349100	9730	9730	9740	9730	9656
347	20240612	132800	3083395460	9730	9730	9730	9720	193
348	20240612	132700	3081518280	9730	9730	9730	9720	474
349	20240612	132600	3076907190	9730	9730	9730	9720	43
350	20240612	132500	3076488810	9730	9720	9730	9720	232
351	20240612	132400	3074231460	9720	9730	9730	9720	120
352	20240612	132300	3073064290	9730	9720	9730	9720	234
353	20240612	132200	3070788540	9730	9720	9730	9720	253
354	20240612	132100	3068328980	9730	9720	9730	9720	370
355	20240612	132000	3064731710	9730	9720	9730	9720	179
356	20240612	131900	3062990050	9720	9720	9730	9720	305
357	20240612	131800	3060024250	9730	9730	9730	9720	241
358	20240612	131700	3057680840	9730	9730	9730	9720	208
359	20240612	131600	3055658140	9730	9720	9730	9720	493
360	20240612	131500	3050865200	9730	9720	9730	9720	43
361	20240612	131400	3050446830	9720	9720	9730	9720	259
362	20240612	131300	3047928580	9730	9720	9730	9720	164
363	20240612	131200	3046333600	9720	9730	9730	9720	4583
364	20240612	131100	3001783580	9730	9730	9740	9720	606
365	20240612	131000	2995887280	9730	9730	9740	9730	930
366	20240612	130900	2986835610	9740	9730	9740	9730	692
367	20240612	130800	2980101690	9730	9740	9740	9730	110
368	20240612	130700	2979030470	9740	9740	9740	9740	247
369	20240612	130600	2976624690	9740	9740	9740	9730	504
370	20240612	130500	2971719880	9730	9730	9740	9730	2110
371	20240612	130400	2951188820	9730	9740	9740	9730	1095
372	20240612	130300	2940534320	9740	9740	9740	9730	177
373	20240612	130200	2938810920	9740	9740	9740	9740	150
374	20240612	130100	2937349920	9740	9730	9740	9730	364
375	20240612	130000	2933806420	9730	9740	9740	9730	131
376	20240612	125900	2932531590	9740	9740	9740	9740	138
377	20240612	125800	2931187470	9740	9740	9740	9730	124
378	20240612	125700	2929979880	9730	9730	9740	9730	391
379	20240612	125600	2926174360	9740	9730	9740	9730	177
380	20240612	125500	2924451500	9730	9730	9740	9730	186
381	20240612	125400	2922640960	9740	9740	9740	9740	77
382	20240612	125300	2921890980	9740	9740	9740	9730	865
383	20240612	125200	2913473660	9740	9740	9740	9730	109
384	20240612	125100	2912412650	9740	9740	9740	9730	173
385	20240612	125000	2910727930	9730	9740	9740	9730	335
386	20240612	124900	2907465200	9740	9730	9740	9730	88
387	20240612	124800	2906608850	9740	9730	9740	9730	835
388	20240612	124700	2898483420	9730	9740	9740	9730	96
389	20240612	124600	2897548550	9730	9740	9740	9730	1705
390	20240612	124500	2880954210	9740	9740	9740	9730	244
391	20240612	124400	2878577830	9740	9740	9740	9740	106
392	20240612	124300	2877545390	9740	9740	9740	9740	110
393	20240612	124200	2876473990	9740	9740	9740	9730	500
394	20240612	124100	2871605230	9740	9740	9740	9730	123
395	20240612	124000	2870407810	9740	9730	9740	9730	93
396	20240612	123900	2869502150	9740	9740	9740	9740	76
397	20240612	123800	2868761910	9740	9740	9740	9730	427
398	20240612	123700	2864604290	9740	9730	9740	9730	27
399	20240612	123600	2864341480	9740	9740	9740	9730	208
400	20240612	123500	2862316190	9740	9740	9740	9740	77
401	20240612	123400	2861566210	9730	9730	9740	9730	138
402	20240612	123300	2860223360	9730	9730	9740	9730	510
403	20240612	123200	2855260190	9730	9730	9740	9730	304
404	20240612	123100	2852301410	9740	9740	9740	9730	92
405	20240612	123000	2851405370	9730	9730	9740	9730	659
406	20240612	122900	2844993200	9730	9730	9740	9730	437
407	20240612	122800	2840740410	9740	9740	9740	9730	295
408	20240612	122700	2837869210	9740	9740	9740	9740	123
409	20240612	122600	2836671190	9730	9740	9740	9730	43
410	20240612	122500	2836252570	9730	9740	9740	9730	90
411	20240612	122400	2835376000	9740	9740	9740	9730	94
412	20240612	122300	2834460610	9740	9740	9740	9740	89
413	20240612	122200	2833593750	9740	9740	9740	9730	82
414	20240612	122100	2832795750	9740	9740	9740	9730	106
415	20240612	122000	2831763480	9730	9740	9740	9730	78
416	20240612	121900	2831003780	9730	9730	9740	9730	153
417	20240612	121800	2829514980	9740	9740	9740	9740	87
418	20240612	121700	2828667600	9740	9740	9740	9740	76
419	20240612	121600	2827927360	9740	9740	9740	9730	118
420	20240612	121500	2826778200	9740	9730	9740	9730	556
421	20240612	121400	2821368210	9740	9740	9740	9730	180
422	20240612	121300	2819615950	9730	9740	9740	9730	464
423	20240612	121200	2815096990	9740	9740	9740	9730	379
424	20240612	121100	2811408540	9730	9730	9730	9730	98
425	20240612	121000	2810455000	9730	9730	9740	9730	539
426	20240612	120900	2805208440	9730	9740	9740	9730	763
427	20240612	120800	2797783580	9730	9740	9740	9730	405
428	20240612	120700	2793842830	9740	9740	9740	9740	148
429	20240612	120600	2792401310	9740	9740	9740	9740	147
430	20240612	120500	2790969530	9730	9750	9750	9730	166
431	20240612	120400	2789352090	9750	9750	9750	9750	53
432	20240612	120300	2788835340	9740	9730	9740	9730	1787
433	20240612	120200	2771430680	9750	9730	9750	9730	538
434	20240612	120100	2766190260	9740	9740	9750	9740	116
435	20240612	120000	2765060410	9740	9740	9750	9740	129
436	20240612	115900	2763803840	9750	9740	9750	9740	363
437	20240612	115800	2760265190	9740	9730	9740	9730	370
438	20240612	115700	2756661910	9740	9750	9750	9730	474
439	20240612	115600	2752043590	9750	9740	9750	9740	195
440	20240612	115500	2750142360	9740	9740	9740	9740	1326
441	20240612	115400	2737227120	9740	9740	9750	9730	320
442	20240612	115300	2734110610	9740	9750	9750	9730	348
443	20240612	115200	2730721900	9750	9750	9750	9740	249
444	20240612	115100	2728294320	9750	9750	9750	9750	273
445	20240612	115000	2725632570	9750	9740	9750	9740	411
446	20240612	114900	2721626490	9750	9750	9750	9750	173
447	20240612	114800	2719939740	9750	9750	9750	9750	228
448	20240612	114700	2717716740	9750	9750	9750	9730	437
449	20240612	114600	2713458010	9750	9750	9750	9740	286
450	20240612	114500	2710670010	9750	9730	9750	9730	416
451	20240612	114400	2706618680	9730	9740	9740	9730	389
452	20240612	114300	2702830750	9740	9740	9750	9740	371
453	20240612	114200	2699216550	9740	9740	9750	9730	875
454	20240612	114100	2690694270	9740	9740	9740	9730	233
455	20240612	114000	2688424950	9740	9740	9740	9740	313
456	20240612	113900	2685376330	9730	9740	9740	9730	385
457	20240612	113800	2681626900	9740	9740	9740	9740	248
458	20240612	113700	2679211380	9740	9730	9740	9730	239
459	20240612	113600	2676883680	9740	9740	9740	9740	235
460	20240612	113500	2674594780	9740	9740	9740	9740	303
461	20240612	113400	2671643560	9740	9740	9740	9730	190
462	20240612	113300	2669793130	9740	9740	9740	9730	1386
463	20240612	113200	2656304290	9740	9740	9740	9740	240
464	20240612	113100	2653966690	9740	9740	9740	9730	4153
465	20240612	113000	2613551060	9740	9740	9740	9740	246
466	20240612	112900	2611155020	9740	9740	9740	9730	255
467	20240612	112800	2608671490	9730	9740	9740	9730	418
468	20240612	112700	2604600970	9740	9740	9740	9730	423
469	20240612	112600	2600482950	9740	9740	9740	9730	185
470	20240612	112500	2598681210	9740	9730	9740	9730	769
471	20240612	112400	2591195750	9730	9730	9730	9730	245
472	20240612	112300	2588811900	9720	9730	9730	9720	766
473	20240612	112200	2581363530	9730	9730	9740	9730	753
474	20240612	112100	2574034470	9730	9720	9740	9710	1381
475	20240612	112000	2560614830	9720	9720	9730	9710	1477
476	20240612	111900	2546264170	9720	9730	9730	9720	726
477	20240612	111800	2539207050	9720	9740	9740	9720	1382
478	20240612	111700	2525766810	9740	9740	9740	9710	5431
479	20240612	111600	2472954880	9740	9740	9750	9740	528
480	20240612	111500	2467808800	9740	9750	9750	9730	675
481	20240612	111400	2461237250	9740	9750	9750	9740	286
482	20240612	111300	2458449140	9750	9750	9760	9730	2548
483	20240612	111200	2433636180	9760	9760	9760	9750	162
484	20240612	111100	2432056560	9760	9760	9760	9750	350
485	20240612	111000	2428643060	9750	9740	9760	9740	6283
486	20240612	110900	2367387260	9750	9750	9750	9740	1721
487	20240612	110800	2350622140	9750	9750	9750	9740	287
488	20240612	110700	2347824060	9750	9750	9750	9740	314
489	20240612	110600	2344763100	9750	9750	9750	9740	350
490	20240612	110500	2341351110	9740	9750	9750	9740	463
491	20240612	110400	2336837530	9750	9750	9750	9750	249
492	20240612	110300	2334409780	9750	9750	9750	9740	260
493	20240612	110200	2331874990	9740	9750	9750	9740	268
494	20240612	110100	2329262160	9750	9750	9750	9750	300
495	20240612	110000	2326337160	9750	9740	9750	9740	330
496	20240612	105900	2323119850	9750	9750	9750	9740	540
497	20240612	105800	2317857010	9750	9750	9750	9740	238
498	20240612	105700	2315536530	9740	9740	9750	9740	289
499	20240612	105600	2312720080	9750	9750	9750	9740	338
500	20240612	105500	2309424960	9750	9740	9750	9740	264
501	20240612	105400	2306851310	9740	9750	9750	9740	790
502	20240612	105300	2299148850	9740	9750	9750	9740	199
503	20240612	105200	2297208950	9750	9750	9750	9740	254
504	20240612	105100	2294732650	9750	9750	9750	9740	372
505	20240612	105000	2291105690	9740	9750	9750	9740	511
506	20240612	104900	2286125780	9740	9750	9750	9740	666
507	20240612	104800	2279636370	9750	9740	9750	9740	12180
508	20240612	104700	2161000880	9740	9740	9750	9730	1001
509	20240612	104600	2151248860	9740	9730	9740	9730	519
510	20240612	104500	2146194130	9740	9740	9740	9740	568
511	20240612	104400	2140661810	9740	9740	9750	9740	2937
512	20240612	104300	2112054150	9740	9740	9740	9730	829
513	20240612	104200	2103979730	9740	9730	9740	9730	268
514	20240612	104100	2101369610	9740	9740	9740	9730	1165
515	20240612	104000	2090022550	9740	9740	9740	9730	245
516	20240612	103900	2087636280	9740	9740	9740	9730	340
517	20240612	103800	2084324890	9740	9730	9740	9730	248
518	20240612	103700	2081909420	9740	9730	9740	9730	932
519	20240612	103600	2072831770	9740	9740	9740	9730	290
520	20240612	103500	2070007360	9730	9740	9740	9730	299
521	20240612	103400	2067095120	9740	9740	9740	9730	347
522	20240612	103300	2063715550	9740	9740	9740	9730	305
523	20240612	103200	2060744880	9750	9740	9750	9740	358
524	20240612	103100	2057255530	9750	9740	9750	9740	1790
525	20240612	103000	2039817190	9740	9740	9740	9730	296
526	20240612	102900	2036934300	9730	9740	9740	9730	248
527	20240612	102800	2034518830	9730	9730	9740	9730	265
528	20240612	102700	2031937930	9740	9740	9740	9740	560
529	20240612	102600	2026483530	9740	9730	9740	9730	291
530	20240612	102500	2023649410	9740	9740	9740	9730	312
531	20240612	102400	2020610560	9730	9740	9740	9730	260
532	20240612	102300	2018078210	9740	9730	9740	9730	1180
533	20240612	102200	2006586710	9740	9740	9740	9730	296
534	20240612	102100	2003703700	9740	9730	9740	9730	844
535	20240612	102000	1995485140	9740	9730	9740	9720	2066
536	20240612	101900	1975381980	9720	9720	9730	9720	191
537	20240612	101800	1973523590	9730	9730	9730	9720	338
538	20240612	101700	1970235020	9740	9730	9740	9730	337
539	20240612	101600	1966953780	9730	9730	9730	9720	264
540	20240612	101500	1964385110	9730	9740	9740	9720	1037
541	20240612	101400	1954294490	9740	9730	9740	9730	610
542	20240612	101300	1948353170	9730	9740	9740	9730	829
543	20240612	101200	1940284740	9730	9740	9740	9730	258
544	20240612	101100	1937772700	9730	9720	9730	9720	288
545	20240612	101000	1934970730	9730	9730	9740	9730	571
546	20240612	100900	1929411430	9740	9740	9740	9730	283
547	20240612	100800	1926655320	9730	9740	9740	9730	536
548	20240612	100700	1921434730	9730	9740	9740	9730	300
549	20240612	100600	1918512910	9740	9730	9740	9730	238
550	20240612	100500	1916195300	9730	9730	9730	9720	335
551	20240612	100400	1912935950	9720	9740	9740	9700	21562
552	20240612	100300	1703653010	9740	9740	9740	9730	1108
553	20240612	100200	1692861130	9740	9740	9740	9730	431
554	20240612	100100	1688665080	9740	9730	9740	9730	169
555	20240612	100000	1687019060	9740	9730	9740	9730	312
556	20240612	095900	1683980200	9740	9710	9740	9710	741
557	20240612	095800	1676782370	9710	9750	9750	9700	32207
558	20240612	095700	1364064690	9740	9740	9740	9740	1105
559	20240612	095600	1353301990	9740	9740	9740	9730	1136
560	20240612	095500	1342237970	9740	9740	9740	9740	342
561	20240612	095400	1338906890	9740	9740	9740	9730	191
562	20240612	095300	1337046570	9740	9740	9740	9730	238
563	20240612	095200	1334728470	9740	9740	9740	9740	172
564	20240612	095100	1333053190	9740	9740	9740	9730	683
565	20240612	095000	1326405050	9730	9740	9740	9730	469
566	20240612	094900	1321839840	9740	9740	9740	9730	181
567	20240612	094800	1320076920	9740	9740	9740	9730	259
568	20240612	094700	1317554280	9740	9730	9740	9730	4813
569	20240612	094600	1270722040	9730	9740	9740	9720	1235
570	20240612	094500	1258705420	9740	9720	9740	9720	2466
571	20240612	094400	1234728570	9720	9720	9720	9710	385
572	20240612	094300	1230986780	9720	9720	9730	9710	1597
573	20240612	094200	1215464950	9720	9730	9730	9700	2035
574	20240612	094100	1195716580	9730	9740	9740	9700	50913
575	20240612	094000	701452370	9730	9740	9740	9730	20
576	20240612	093900	701257610	9740	9750	9750	9730	626
577	20240612	093800	695160090	9750	9750	9750	9740	394
578	20240612	093700	691320690	9750	9760	9760	9740	4020
579	20240612	093600	652130630	9750	9750	9750	9730	6461
580	20240612	093500	589145790	9750	9740	9750	9740	972
581	20240612	093400	579676570	9750	9740	9750	9730	735
582	20240612	093300	572519800	9740	9740	9740	9730	1537
583	20240612	093200	557549470	9740	9740	9740	9730	206
584	20240612	093100	555543480	9740	9730	9740	9720	1156
585	20240612	093000	544292760	9720	9730	9740	9720	1336
586	20240612	092900	531300440	9730	9730	9730	9720	289
587	20240612	092800	528488810	9720	9730	9730	9720	497
588	20240612	092700	523655430	9740	9730	9740	9720	655
589	20240612	092600	517285910	9730	9730	9730	9720	433
590	20240612	092500	513072840	9730	9730	9740	9720	453
591	20240612	092400	508664490	9740	9740	9740	9730	399
592	20240612	092300	504779580	9740	9720	9740	9720	235
593	20240612	092200	502492050	9730	9730	9730	9720	772
594	20240612	092100	494983830	9730	9730	9730	9720	172
595	20240612	092000	493310300	9720	9730	9730	9720	657
596	20240612	091900	486922610	9730	9720	9730	9720	902
597	20240612	091800	478154200	9720	9720	9730	9720	706
598	20240612	091700	471290850	9720	9720	9730	9720	1156
599	20240612	091600	460052900	9720	9720	9720	9720	346
600	20240612	091500	456689780	9710	9720	9720	9710	1114
601	20240612	091400	445871500	9720	9720	9730	9710	1919
602	20240612	091300	427218990	9720	9730	9730	9720	2567
603	20240612	091200	402253790	9730	9730	9730	9720	793
604	20240612	091100	394540460	9740	9730	9740	9720	561
605	20240612	091000	389085010	9720	9730	9740	9720	422
606	20240612	090900	384979350	9720	9720	9740	9720	800
607	20240612	090800	377202080	9720	9740	9740	9720	259
608	20240612	090700	374681550	9740	9730	9740	9720	1434
609	20240612	090600	360725770	9730	9750	9750	9730	395
610	20240612	090500	356875500	9720	9720	9750	9720	3856
611	20240612	090400	319333200	9730	9730	9760	9720	3924
612	20240612	090300	281130630	9730	9740	9740	9730	138
613	20240612	090200	279787840	9720	9710	9720	9710	2404
614	20240612	090100	256421780	9710	9720	9720	9700	22846
615	20240612	090000	34752100	9710	9710	9720	9710	3579