KissMeData/089850/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195800	1455047100	9600	9600	9600	9600	730
3	20240610	195700	1455047100	9600	9600	9600	9600	0
4	20240610	195600	1455047100	9600	9600	9600	9600	0
5	20240610	195500	1455047100	9600	9600	9600	9600	0
6	20240610	195400	1455047100	9600	9600	9600	9600	0
7	20240610	195300	1455047100	9600	9600	9600	9600	0
8	20240610	195200	1455047100	9600	9600	9600	9600	0
9	20240610	195100	1455047100	9600	9600	9600	9600	0
10	20240610	195000	1455047100	9600	9600	9600	9600	0
11	20240610	194900	1455047100	9600	9600	9600	9600	0
12	20240610	194800	1455047100	9600	9600	9600	9600	0
13	20240610	194700	1455047100	9600	9600	9600	9600	0
14	20240610	194600	1455047100	9600	9600	9600	9600	0
15	20240610	194500	1455047100	9600	9600	9600	9600	0
16	20240610	194400	1455047100	9600	9600	9600	9600	0
17	20240610	194300	1455047100	9600	9600	9600	9600	0
18	20240610	194200	1455047100	9600	9600	9600	9600	0
19	20240610	194100	1455047100	9600	9600	9600	9600	0
20	20240610	194000	1455047100	9600	9600	9600	9600	0
21	20240610	193900	1455047100	9600	9600	9600	9600	0
22	20240610	193800	1455047100	9600	9600	9600	9600	0
23	20240610	193700	1455047100	9600	9600	9600	9600	0
24	20240610	193600	1455047100	9600	9600	9600	9600	0
25	20240610	193500	1455047100	9600	9600	9600	9600	0
26	20240610	193400	1455047100	9600	9600	9600	9600	0
27	20240610	193300	1455047100	9600	9600	9600	9600	0
28	20240610	193200	1455047100	9600	9600	9600	9600	0
29	20240610	193100	1455047100	9600	9600	9600	9600	0
30	20240610	193000	1455047100	9600	9600	9600	9600	0
31	20240610	192900	1455047100	9600	9600	9600	9600	0
32	20240610	192800	1455047100	9600	9600	9600	9600	730
33	20240610	192700	1455047100	9600	9600	9600	9600	0
34	20240610	192600	1455047100	9600	9600	9600	9600	0
35	20240610	192500	1455047100	9600	9600	9600	9600	0
36	20240610	192400	1455047100	9600	9600	9600	9600	0
37	20240610	192300	1455047100	9600	9600	9600	9600	0
38	20240610	192200	1455047100	9600	9600	9600	9600	0
39	20240610	192100	1455047100	9600	9600	9600	9600	0
40	20240610	192000	1455047100	9600	9600	9600	9600	0
41	20240610	191900	1455047100	9600	9600	9600	9600	0
42	20240610	191800	1455047100	9600	9600	9600	9600	0
43	20240610	191700	1455047100	9600	9600	9600	9600	0
44	20240610	191600	1455047100	9600	9600	9600	9600	0
45	20240610	191500	1455047100	9600	9600	9600	9600	0
46	20240610	191400	1455047100	9600	9600	9600	9600	0
47	20240610	191300	1455047100	9600	9600	9600	9600	0
48	20240610	191200	1455047100	9600	9600	9600	9600	0
49	20240610	191100	1455047100	9600	9600	9600	9600	0
50	20240610	191000	1455047100	9600	9600	9600	9600	0
51	20240610	190900	1455047100	9600	9600	9600	9600	0
52	20240610	190800	1455047100	9600	9600	9600	9600	0
53	20240610	190700	1455047100	9600	9600	9600	9600	0
54	20240610	190600	1455047100	9600	9600	9600	9600	0
55	20240610	190500	1455047100	9600	9600	9600	9600	0
56	20240610	190400	1455047100	9600	9600	9600	9600	0
57	20240610	190300	1455047100	9600	9600	9600	9600	0
58	20240610	190200	1455047100	9600	9600	9600	9600	0
59	20240610	190100	1455047100	9600	9600	9600	9600	0
60	20240610	190000	1455047100	9600	9600	9600	9600	0
61	20240610	185900	1455047100	9600	9600	9600	9600	0
62	20240610	185800	1455047100	9600	9600	9600	9600	730
63	20240610	185700	1455047100	9600	9600	9600	9600	0
64	20240610	185600	1455047100	9600	9600	9600	9600	0
65	20240610	185500	1455047100	9600	9600	9600	9600	0
66	20240610	185400	1455047100	9600	9600	9600	9600	0
67	20240610	185300	1455047100	9600	9600	9600	9600	0
68	20240610	185200	1455047100	9600	9600	9600	9600	0
69	20240610	185100	1455047100	9600	9600	9600	9600	0
70	20240610	185000	1455047100	9600	9600	9600	9600	0
71	20240610	184900	1455047100	9600	9600	9600	9600	0
72	20240610	184800	1455047100	9600	9600	9600	9600	0
73	20240610	184700	1455047100	9600	9600	9600	9600	0
74	20240610	184600	1455047100	9600	9600	9600	9600	0
75	20240610	184500	1455047100	9600	9600	9600	9600	0
76	20240610	184400	1455047100	9600	9600	9600	9600	0
77	20240610	184300	1455047100	9600	9600	9600	9600	0
78	20240610	184200	1455047100	9600	9600	9600	9600	0
79	20240610	184100	1455047100	9600	9600	9600	9600	0
80	20240610	184000	1455047100	9600	9600	9600	9600	0
81	20240610	183900	1455047100	9600	9600	9600	9600	0
82	20240610	183800	1455047100	9600	9600	9600	9600	0
83	20240610	183700	1455047100	9600	9600	9600	9600	0
84	20240610	183600	1455047100	9600	9600	9600	9600	0
85	20240610	183500	1455047100	9600	9600	9600	9600	0
86	20240610	183400	1455047100	9600	9600	9600	9600	0
87	20240610	183300	1455047100	9600	9600	9600	9600	0
88	20240610	183200	1455047100	9600	9600	9600	9600	0
89	20240610	183100	1455047100	9600	9600	9600	9600	0
90	20240610	183000	1455047100	9600	9600	9600	9600	0
91	20240610	182900	1455047100	9600	9600	9600	9600	0
92	20240610	182800	1455047100	9600	9600	9600	9600	730
93	20240610	182700	1455047100	9600	9600	9600	9600	0
94	20240610	182600	1455047100	9600	9600	9600	9600	0
95	20240610	182500	1455047100	9600	9600	9600	9600	0
96	20240610	182400	1455047100	9600	9600	9600	9600	0
97	20240610	182300	1455047100	9600	9600	9600	9600	0
98	20240610	182200	1455047100	9600	9600	9600	9600	0
99	20240610	182100	1455047100	9600	9600	9600	9600	0
100	20240610	182000	1455047100	9600	9600	9600	9600	0
101	20240610	181900	1455047100	9600	9600	9600	9600	0
102	20240610	181800	1455047100	9600	9600	9600	9600	0
103	20240610	181700	1455047100	9600	9600	9600	9600	0
104	20240610	181600	1455047100	9600	9600	9600	9600	0
105	20240610	181500	1455047100	9600	9600	9600	9600	0
106	20240610	181400	1455047100	9600	9600	9600	9600	0
107	20240610	181300	1455047100	9600	9600	9600	9600	0
108	20240610	181200	1455047100	9600	9600	9600	9600	0
109	20240610	181100	1455047100	9600	9600	9600	9600	0
110	20240610	181000	1455047100	9600	9600	9600	9600	0
111	20240610	180900	1455047100	9600	9600	9600	9600	0
112	20240610	180800	1455047100	9600	9600	9600	9600	0
113	20240610	180700	1455047100	9600	9600	9600	9600	0
114	20240610	180600	1455047100	9600	9600	9600	9600	0
115	20240610	180500	1455047100	9600	9600	9600	9600	0
116	20240610	180400	1455047100	9600	9600	9600	9600	0
117	20240610	180300	1455047100	9600	9600	9600	9600	0
118	20240610	180200	1455047100	9600	9600	9600	9600	0
119	20240610	180100	1455047100	9600	9600	9600	9600	0
120	20240610	180000	1455047100	9600	9600	9600	9600	0
121	20240610	175900	1455047100	9600	9600	9600	9600	0
122	20240610	175800	1455047100	9600	9600	9600	9600	730
123	20240610	175700	1455047100	9600	9600	9600	9600	0
124	20240610	175600	1455047100	9600	9600	9600	9600	0
125	20240610	175500	1455047100	9600	9600	9600	9600	0
126	20240610	175400	1455047100	9600	9600	9600	9600	0
127	20240610	175300	1455047100	9600	9600	9600	9600	0
128	20240610	175200	1455047100	9600	9600	9600	9600	0
129	20240610	175100	1455047100	9600	9600	9600	9600	0
130	20240610	175000	1455047100	9600	9600	9600	9600	0
131	20240610	174900	1455047100	9600	9600	9600	9600	0
132	20240610	174800	1455047100	9600	9600	9600	9600	0
133	20240610	174700	1455047100	9600	9600	9600	9600	0
134	20240610	174600	1455047100	9600	9600	9600	9600	0
135	20240610	174500	1455047100	9600	9600	9600	9600	0
136	20240610	174400	1455047100	9600	9600	9600	9600	0
137	20240610	174300	1455047100	9600	9600	9600	9600	0
138	20240610	174200	1455047100	9600	9600	9600	9600	0
139	20240610	174100	1455047100	9600	9600	9600	9600	0
140	20240610	174000	1455047100	9600	9600	9600	9600	0
141	20240610	173900	1455047100	9600	9600	9600	9600	0
142	20240610	173800	1455047100	9600	9600	9600	9600	0
143	20240610	173700	1455047100	9600	9600	9600	9600	0
144	20240610	173600	1455047100	9600	9600	9600	9600	0
145	20240610	173500	1455047100	9600	9600	9600	9600	0
146	20240610	173400	1455047100	9600	9600	9600	9600	0
147	20240610	173300	1455047100	9600	9600	9600	9600	0
148	20240610	173200	1455047100	9600	9600	9600	9600	0
149	20240610	173100	1455047100	9600	9600	9600	9600	0
150	20240610	173000	1455047100	9600	9600	9600	9600	0
151	20240610	172900	1455047100	9600	9600	9600	9600	0
152	20240610	172800	1455047100	9600	9600	9600	9600	730
153	20240610	172700	1455047100	9600	9600	9600	9600	0
154	20240610	172600	1455047100	9600	9600	9600	9600	0
155	20240610	172500	1455047100	9600	9600	9600	9600	0
156	20240610	172400	1455047100	9600	9600	9600	9600	0
157	20240610	172300	1455047100	9600	9600	9600	9600	0
158	20240610	172200	1455047100	9600	9600	9600	9600	0
159	20240610	172100	1455047100	9600	9600	9600	9600	0
160	20240610	172000	1455047100	9600	9600	9600	9600	0
161	20240610	171900	1455047100	9600	9600	9600	9600	0
162	20240610	171800	1455047100	9600	9600	9600	9600	0
163	20240610	171700	1455047100	9600	9600	9600	9600	0
164	20240610	171600	1455047100	9600	9600	9600	9600	0
165	20240610	171500	1455047100	9600	9600	9600	9600	0
166	20240610	171400	1455047100	9600	9600	9600	9600	0
167	20240610	171300	1455047100	9600	9600	9600	9600	0
168	20240610	171200	1455047100	9600	9600	9600	9600	0
169	20240610	171100	1455047100	9600	9600	9600	9600	0
170	20240610	171000	1455047100	9600	9600	9600	9600	0
171	20240610	170900	1455047100	9600	9600	9600	9600	0
172	20240610	170800	1455047100	9600	9600	9600	9600	0
173	20240610	170700	1455047100	9600	9600	9600	9600	0
174	20240610	170600	1455047100	9600	9600	9600	9600	0
175	20240610	170500	1455047100	9600	9600	9600	9600	0
176	20240610	170400	1455047100	9600	9600	9600	9600	0
177	20240610	170300	1455047100	9600	9600	9600	9600	0
178	20240610	170200	1455047100	9600	9600	9600	9600	0
179	20240610	170100	1455047100	9600	9600	9600	9600	0
180	20240610	170000	1455047100	9600	9600	9600	9600	0
181	20240610	165900	1455047100	9600	9600	9600	9600	0
182	20240610	165800	1455047100	9600	9600	9600	9600	730
183	20240610	165700	1455047100	9600	9600	9600	9600	0
184	20240610	165600	1455047100	9600	9600	9600	9600	0
185	20240610	165500	1455047100	9600	9600	9600	9600	0
186	20240610	165400	1455047100	9600	9600	9600	9600	0
187	20240610	165300	1455047100	9600	9600	9600	9600	0
188	20240610	165200	1455047100	9600	9600	9600	9600	0
189	20240610	165100	1455047100	9600	9600	9600	9600	0
190	20240610	165000	1455047100	9600	9600	9600	9600	0
191	20240610	164900	1455047100	9600	9600	9600	9600	0
192	20240610	164800	1455047100	9600	9600	9600	9600	0
193	20240610	164700	1455047100	9600	9600	9600	9600	0
194	20240610	164600	1455047100	9600	9600	9600	9600	0
195	20240610	164500	1455047100	9600	9600	9600	9600	0
196	20240610	164400	1455047100	9600	9600	9600	9600	0
197	20240610	164300	1455047100	9600	9600	9600	9600	0
198	20240610	164200	1455047100	9600	9600	9600	9600	0
199	20240610	164100	1455047100	9600	9600	9600	9600	0
200	20240610	164000	1455047100	9600	9600	9600	9600	0
201	20240610	163900	1455047100	9600	9600	9600	9600	0
202	20240610	163800	1455047100	9600	9600	9600	9600	0
203	20240610	163700	1455047100	9600	9600	9600	9600	0
204	20240610	163600	1455047100	9600	9600	9600	9600	0
205	20240610	163500	1455047100	9600	9600	9600	9600	0
206	20240610	163400	1455047100	9600	9600	9600	9600	0
207	20240610	163300	1455047100	9600	9600	9600	9600	0
208	20240610	163200	1455047100	9600	9600	9600	9600	0
209	20240610	163100	1455047100	9600	9600	9600	9600	0
210	20240610	163000	1455047100	9600	9600	9600	9600	0
211	20240610	162900	1455047100	9600	9600	9600	9600	0
212	20240610	162800	1455047100	9600	9600	9600	9600	730
213	20240610	162700	1455047100	9600	9600	9600	9600	0
214	20240610	162600	1455047100	9600	9600	9600	9600	0
215	20240610	162500	1455047100	9600	9600	9600	9600	0
216	20240610	162400	1455047100	9600	9600	9600	9600	0
217	20240610	162300	1455047100	9600	9600	9600	9600	0
218	20240610	162200	1455047100	9600	9600	9600	9600	0
219	20240610	162100	1455047100	9600	9600	9600	9600	0
220	20240610	162000	1455047100	9600	9600	9600	9600	0
221	20240610	161900	1455047100	9600	9600	9600	9600	0
222	20240610	161800	1455047100	9600	9600	9600	9600	0
223	20240610	161700	1455047100	9600	9600	9600	9600	0
224	20240610	161600	1455047100	9600	9600	9600	9600	0
225	20240610	161500	1455047100	9600	9600	9600	9600	0
226	20240610	161400	1455047100	9600	9600	9600	9600	0
227	20240610	161300	1455047100	9600	9600	9600	9600	0
228	20240610	161200	1455047100	9600	9600	9600	9600	0
229	20240610	161100	1455047100	9600	9600	9600	9600	0
230	20240610	161000	1455047100	9600	9600	9600	9600	0
231	20240610	160900	1455047100	9600	9600	9600	9600	0
232	20240610	160800	1455047100	9600	9600	9600	9600	0
233	20240610	160700	1455047100	9600	9600	9600	9600	0
234	20240610	160600	1455047100	9600	9600	9600	9600	0
235	20240610	160500	1455047100	9600	9600	9600	9600	0
236	20240610	160400	1455047100	9600	9600	9600	9600	0
237	20240610	160300	1455047100	9600	9600	9600	9600	0
238	20240610	160200	1455047100	9600	9600	9600	9600	0
239	20240610	160100	1455047100	9600	9600	9600	9600	0
240	20240610	160000	1455047100	9600	9600	9600	9600	0
241	20240610	155900	1455047100	9600	9600	9600	9600	0
242	20240610	155800	1455047100	9600	9600	9600	9600	730
243	20240610	155700	1455047100	9600	9600	9600	9600	0
244	20240610	155600	1455047100	9600	9600	9600	9600	0
245	20240610	155500	1455047100	9600	9600	9600	9600	0
246	20240610	155400	1455047100	9600	9600	9600	9600	0
247	20240610	155300	1455047100	9600	9600	9600	9600	0
248	20240610	155200	1455047100	9600	9600	9600	9600	0
249	20240610	155100	1455047100	9600	9600	9600	9600	0
250	20240610	155000	1455047100	9600	9600	9600	9600	0
251	20240610	154900	1455047100	9600	9600	9600	9600	0
252	20240610	154800	1455047100	9600	9600	9600	9600	0
253	20240610	154700	1455047100	9600	9600	9600	9600	0
254	20240610	154600	1455047100	9600	9600	9600	9600	0
255	20240610	154500	1455047100	9600	9600	9600	9600	0
256	20240610	154400	1455047100	9600	9600	9600	9600	0
257	20240610	154300	1455047100	9600	9600	9600	9600	0
258	20240610	154200	1455047100	9600	9600	9600	9600	0
259	20240610	154100	1455047100	9600	9600	9600	9600	0
260	20240610	154000	1455047100	9600	9600	9600	9600	0
261	20240610	153900	1455047100	9600	9600	9600	9600	0
262	20240610	153800	1455047100	9600	9600	9600	9600	0
263	20240610	153700	1455047100	9600	9600	9600	9600	0
264	20240610	153600	1455047100	9600	9600	9600	9600	0
265	20240610	153500	1455047100	9600	9600	9600	9600	0
266	20240610	153400	1455047100	9600	9600	9600	9600	0
267	20240610	153300	1455047100	9600	9600	9600	9600	0
268	20240610	153200	1455047100	9600	9600	9600	9600	0
269	20240610	153100	1455047100	9600	9600	9600	9600	0
270	20240610	153000	1455047100	9600	9600	9600	9600	730
271	20240610	152900	1448039100	9550	9550	9550	9550	0
272	20240610	152800	1448039100	9550	9550	9550	9550	0
273	20240610	152700	1448039100	9550	9550	9550	9550	0
274	20240610	152600	1448039100	9550	9550	9550	9550	0
275	20240610	152500	1448039100	9550	9550	9550	9550	0
276	20240610	152400	1448039100	9550	9550	9550	9550	0
277	20240610	152300	1448039100	9550	9550	9550	9550	0
278	20240610	152200	1448039100	9550	9550	9550	9550	0
279	20240610	152100	1448039100	9550	9550	9550	9550	0
280	20240610	152000	1448039100	9550	9550	9550	9550	0
281	20240610	151900	1448039100	9550	9580	9580	9550	578
282	20240610	151800	1442514640	9570	9570	9570	9570	6
283	20240610	151700	1442457220	9600	9600	9600	9600	100
284	20240610	151600	1441497220	9570	9580	9580	9570	791
285	20240610	151500	1433926830	9580	9580	9580	9580	8
286	20240610	151400	1433850190	9590	9590	9590	9590	75
287	20240610	151300	1433130940	9590	9580	9590	9580	150
288	20240610	151200	1431692940	9580	9580	9580	9580	2
289	20240610	151100	1431673780	9580	9580	9580	9580	597
290	20240610	151000	1425954520	9580	9600	9600	9580	692
291	20240610	150900	1419325130	9610	9590	9610	9590	345
292	20240610	150800	1416015980	9590	9600	9600	9590	340
293	20240610	150700	1412754980	9620	9600	9620	9600	104
294	20240610	150600	1411754580	9620	9620	9620	9620	0
295	20240610	150500	1411754580	9620	9620	9620	9620	0
296	20240610	150400	1411754580	9620	9590	9620	9590	169
297	20240610	150300	1410130860	9590	9590	9590	9590	22
298	20240610	150200	1409919880	9630	9630	9630	9630	0
299	20240610	150100	1409919880	9630	9600	9630	9600	271
300	20240610	150000	1407315280	9620	9620	9620	9620	0
301	20240610	145900	1407315280	9620	9620	9620	9620	60
302	20240610	145800	1406738080	9640	9640	9640	9640	102
303	20240610	145700	1405754800	9660	9660	9660	9660	0
304	20240610	145600	1405754800	9660	9610	9660	9600	311
305	20240610	145500	1402760130	9610	9590	9610	9590	31
306	20240610	145400	1402462720	9590	9590	9590	9590	105
307	20240610	145300	1401455770	9620	9620	9620	9620	100
308	20240610	145200	1400493770	9610	9600	9610	9600	270
309	20240610	145100	1397899090	9610	9590	9610	9590	440
310	20240610	145000	1393678890	9590	9610	9610	9590	155
311	20240610	144900	1392189440	9620	9620	9620	9620	30
312	20240610	144800	1391900840	9620	9600	9620	9600	170
313	20240610	144700	1390266930	9580	9620	9620	9580	1107
314	20240610	144600	1379637450	9600	9600	9600	9600	5760
315	20240610	144500	1324341450	9600	9610	9610	9600	505
316	20240610	144400	1319492950	9610	9610	9610	9610	142
317	20240610	144300	1318128330	9610	9610	9610	9610	371
318	20240610	144200	1314563020	9620	9620	9620	9620	25
319	20240610	144100	1314322520	9610	9620	9620	9610	111
320	20240610	144000	1313254810	9620	9620	9620	9610	3
321	20240610	143900	1313225960	9610	9610	9610	9610	0
322	20240610	143800	1313225960	9610	9640	9640	9610	1418
323	20240610	143700	1299588960	9620	9620	9620	9620	0
324	20240610	143600	1299588960	9620	9620	9620	9620	0
325	20240610	143500	1299588960	9620	9640	9640	9620	101
326	20240610	143400	1298615340	9620	9620	9620	9620	1
327	20240610	143300	1298605720	9630	9630	9630	9630	50
328	20240610	143200	1298124220	9640	9640	9640	9640	100
329	20240610	143100	1297160220	9640	9630	9640	9610	16
330	20240610	143000	1297006180	9610	9610	9610	9610	0
331	20240610	142900	1297006180	9610	9620	9620	9610	167
332	20240610	142800	1295400310	9620	9620	9620	9620	0
333	20240610	142700	1295400310	9620	9620	9620	9620	27
334	20240610	142600	1295140570	9620	9640	9640	9620	460
335	20240610	142500	1290713370	9630	9630	9630	9630	10
336	20240610	142400	1290617070	9640	9640	9640	9640	0
337	20240610	142300	1290617070	9640	9630	9640	9630	100
338	20240610	142200	1289653170	9620	9620	9620	9620	0
339	20240610	142100	1289653170	9620	9620	9620	9620	1458
340	20240610	142000	1275627210	9630	9630	9630	9630	600
341	20240610	141900	1269849210	9630	9640	9640	9630	301
342	20240610	141800	1266950570	9640	9640	9640	9640	0
343	20240610	141700	1266950570	9640	9640	9640	9640	100
344	20240610	141600	1265986570	9620	9620	9620	9620	0
345	20240610	141500	1265986570	9620	9620	9620	9620	10
346	20240610	141400	1265890370	9630	9630	9650	9630	271
347	20240610	141300	1263278640	9640	9640	9640	9640	1612
348	20240610	141200	1247738960	9650	9650	9650	9650	29
349	20240610	141100	1247459110	9640	9670	9670	9640	672
350	20240610	141000	1240975040	9650	9650	9650	9650	1
351	20240610	140900	1240965390	9670	9670	9670	9670	0
352	20240610	140800	1240965390	9670	9670	9670	9670	100
353	20240610	140700	1239998390	9670	9670	9670	9670	0
354	20240610	140600	1239998390	9670	9670	9670	9670	1
355	20240610	140500	1239988720	9670	9660	9670	9650	214
356	20240610	140400	1237922540	9660	9660	9660	9660	0
357	20240610	140300	1237922540	9660	9660	9660	9660	45
358	20240610	140200	1237487840	9670	9670	9670	9660	1041
359	20240610	140100	1227429780	9670	9670	9670	9670	100
360	20240610	140000	1226462780	9680	9680	9680	9680	0
361	20240610	135900	1226462780	9680	9670	9680	9670	110
362	20240610	135800	1225398080	9680	9680	9680	9680	5
363	20240610	135700	1225349680	9680	9680	9680	9680	0
364	20240610	135600	1225349680	9680	9670	9680	9660	522
365	20240610	135500	1220303090	9680	9680	9680	9680	100
366	20240610	135400	1219335090	9680	9680	9680	9680	0
367	20240610	135300	1219335090	9680	9680	9680	9680	100
368	20240610	135200	1218367090	9680	9680	9680	9680	0
369	20240610	135100	1218367090	9680	9680	9680	9680	0
370	20240610	135000	1218367090	9680	9680	9680	9680	100
371	20240610	134900	1217399090	9680	9680	9680	9680	1
372	20240610	134800	1217389410	9680	9680	9680	9680	0
373	20240610	134700	1217389410	9680	9680	9680	9680	100
374	20240610	134600	1216421410	9680	9680	9680	9680	0
375	20240610	134500	1216421410	9680	9680	9680	9680	193
376	20240610	134400	1214553170	9680	9680	9680	9680	282
377	20240610	134300	1211823410	9660	9660	9660	9660	10
378	20240610	134200	1211726810	9680	9680	9680	9680	0
379	20240610	134100	1211726810	9680	9680	9680	9680	100
380	20240610	134000	1210758810	9680	9680	9680	9680	0
381	20240610	133900	1210758810	9680	9680	9680	9680	0
382	20240610	133800	1210758810	9680	9670	9680	9670	118
383	20240610	133700	1209617600	9680	9680	9680	9680	0
384	20240610	133600	1209617600	9680	9680	9680	9680	0
385	20240610	133500	1209617600	9680	9680	9680	9680	115
386	20240610	133400	1208504400	9680	9680	9680	9680	1
387	20240610	133300	1208494720	9650	9650	9650	9650	3
388	20240610	133200	1208465770	9670	9640	9670	9640	129
389	20240610	133100	1207219210	9640	9650	9650	9640	42
390	20240610	133000	1206814270	9650	9650	9650	9650	120
391	20240610	132900	1205656270	9660	9660	9660	9660	118
392	20240610	132800	1204516390	9670	9670	9670	9670	0
393	20240610	132700	1204516390	9670	9670	9670	9670	23
394	20240610	132600	1204293980	9680	9640	9680	9640	200
395	20240610	132500	1202362110	9640	9670	9670	9640	2100
396	20240610	132400	1182095250	9690	9690	9690	9690	0
397	20240610	132300	1182095250	9690	9690	9690	9690	100
398	20240610	132200	1181126250	9690	9690	9690	9690	0
399	20240610	132100	1181126250	9690	9690	9690	9690	0
400	20240610	132000	1181126250	9690	9660	9690	9660	220
401	20240610	131900	1178998050	9660	9690	9690	9660	70
402	20240610	131800	1178321550	9690	9690	9690	9690	0
403	20240610	131700	1178321550	9690	9690	9690	9690	100
404	20240610	131600	1177352550	9690	9690	9690	9690	1
405	20240610	131500	1177342860	9650	9650	9650	9650	600
406	20240610	131400	1171552860	9650	9690	9690	9650	120
407	20240610	131300	1170390860	9690	9690	9690	9690	0
408	20240610	131200	1170390860	9690	9690	9690	9690	10
409	20240610	131100	1170293960	9690	9660	9690	9660	175
410	20240610	131000	1168601210	9660	9660	9660	9660	204
411	20240610	130900	1166630570	9700	9700	9700	9700	0
412	20240610	130800	1166630570	9700	9700	9700	9700	100
413	20240610	130700	1165660570	9700	9700	9700	9700	100
414	20240610	130600	1164690570	9700	9700	9700	9700	0
415	20240610	130500	1164690570	9700	9690	9700	9690	100
416	20240610	130400	1163721220	9700	9700	9700	9700	0
417	20240610	130300	1163721220	9700	9700	9700	9700	0
418	20240610	130200	1163721220	9700	9690	9700	9690	105
419	20240610	130100	1162703250	9700	9700	9700	9700	0
420	20240610	130000	1162703250	9700	9700	9700	9700	0
421	20240610	125900	1162703250	9700	9700	9700	9700	100
422	20240610	125800	1161733250	9700	9700	9700	9700	0
423	20240610	125700	1161733250	9700	9700	9700	9700	103
424	20240610	125600	1160734150	9700	9700	9700	9700	100
425	20240610	125500	1159764150	9700	9700	9700	9700	160
426	20240610	125400	1158212150	9700	9700	9700	9700	351
427	20240610	125300	1154807450	9690	9690	9690	9690	1200
428	20240610	125200	1143179450	9690	9690	9690	9690	0
429	20240610	125100	1143179450	9690	9690	9690	9690	1
430	20240610	125000	1143169760	9680	9680	9680	9680	100
431	20240610	124900	1142201760	9650	9650	9650	9650	60
432	20240610	124800	1141622760	9650	9650	9650	9650	60
433	20240610	124700	1141043760	9660	9680	9690	9660	152
434	20240610	124600	1139572940	9680	9680	9680	9680	0
435	20240610	124500	1139572940	9680	9680	9680	9680	0
436	20240610	124400	1139572940	9680	9680	9680	9680	100
437	20240610	124300	1138604940	9680	9680	9680	9680	50
438	20240610	124200	1138120940	9690	9690	9690	9690	0
439	20240610	124100	1138120940	9690	9690	9690	9680	152
440	20240610	124000	1136648570	9690	9690	9690	9690	0
441	20240610	123900	1136648570	9690	9680	9690	9680	211
442	20240610	123800	1134606080	9680	9680	9680	9680	50
443	20240610	123700	1134122080	9690	9690	9690	9690	0
444	20240610	123600	1134122080	9690	9690	9690	9690	100
445	20240610	123500	1133153080	9670	9670	9670	9670	2
446	20240610	123400	1133133740	9690	9690	9690	9690	0
447	20240610	123300	1133133740	9690	9690	9690	9690	99
448	20240610	123200	1132174430	9660	9660	9660	9660	2
449	20240610	123100	1132155110	9650	9650	9650	9650	0
450	20240610	123000	1132155110	9650	9650	9650	9650	90
451	20240610	122900	1131286610	9690	9690	9690	9690	356
452	20240610	122800	1127836970	9700	9700	9700	9700	0
453	20240610	122700	1127836970	9700	9700	9700	9700	150
454	20240610	122600	1126381970	9700	9670	9700	9670	2100
455	20240610	122500	1106019820	9670	9670	9670	9670	0
456	20240610	122400	1106019820	9670	9670	9670	9670	9
457	20240610	122300	1105932790	9660	9660	9660	9660	91
458	20240610	122200	1105053730	9650	9650	9650	9650	14
459	20240610	122100	1104918630	9660	9660	9660	9660	19
460	20240610	122000	1104735090	9670	9660	9670	9660	162
461	20240610	121900	1103169170	9650	9650	9650	9650	208
462	20240610	121800	1101161970	9660	9670	9670	9660	100
463	20240610	121700	1100195470	9670	9650	9670	9650	458
464	20240610	121600	1095772430	9650	9650	9650	9650	0
465	20240610	121500	1095772430	9650	9650	9650	9650	87
466	20240610	121400	1094932880	9640	9640	9640	9640	30
467	20240610	121300	1094643680	9640	9640	9640	9640	0
468	20240610	121200	1094643680	9640	9640	9640	9640	16
469	20240610	121100	1094489440	9640	9620	9640	9620	101
470	20240610	121000	1093515820	9650	9650	9650	9650	0
471	20240610	120900	1093515820	9650	9650	9650	9650	68
472	20240610	120800	1092859620	9650	9640	9650	9640	220
473	20240610	120700	1090737820	9640	9640	9640	9640	10
474	20240610	120600	1090641420	9640	9640	9640	9640	20
475	20240610	120500	1090448620	9640	9640	9640	9640	100
476	20240610	120400	1089484620	9640	9640	9640	9640	0
477	20240610	120300	1089484620	9640	9640	9640	9640	0
478	20240610	120200	1089484620	9640	9640	9640	9640	100
479	20240610	120100	1088520620	9640	9640	9640	9640	0
480	20240610	120000	1088520620	9640	9640	9640	9640	1
481	20240610	115900	1088510980	9640	9630	9640	9630	250
482	20240610	115800	1086102480	9650	9650	9650	9650	0
483	20240610	115700	1086102480	9650	9630	9650	9630	100
484	20240610	115600	1085138320	9630	9630	9630	9630	21
485	20240610	115500	1084936090	9630	9640	9640	9630	11
486	20240610	115400	1084830060	9640	9640	9640	9640	101
487	20240610	115300	1083856420	9640	9640	9640	9640	0
488	20240610	115200	1083856420	9640	9640	9640	9640	0
489	20240610	115100	1083856420	9640	9640	9640	9640	100
490	20240610	115000	1082892420	9640	9640	9640	9640	3
491	20240610	114900	1082863500	9650	9650	9650	9650	0
492	20240610	114800	1082863500	9650	9650	9650	9650	102
493	20240610	114700	1081879200	9630	9630	9630	9630	1
494	20240610	114600	1081869570	9650	9650	9650	9650	0
495	20240610	114500	1081869570	9650	9650	9650	9650	303
496	20240610	114400	1078945620	9650	9650	9650	9650	0
497	20240610	114300	1078945620	9650	9650	9650	9650	0
498	20240610	114200	1078945620	9650	9630	9650	9630	100
499	20240610	114100	1077980780	9620	9620	9620	9620	2
500	20240610	114000	1077961540	9640	9640	9640	9640	0
501	20240610	113900	1077961540	9640	9620	9640	9620	100
502	20240610	113800	1076998080	9620	9610	9620	9610	53
503	20240610	113700	1076488730	9610	9610	9610	9610	50
504	20240610	113600	1076008230	9610	9630	9630	9610	133
505	20240610	113500	1074727870	9620	9620	9620	9620	1
506	20240610	113400	1074718250	9640	9640	9640	9640	0
507	20240610	113300	1074718250	9640	9630	9640	9630	100
508	20240610	113200	1073754650	9630	9630	9630	9630	47
509	20240610	113100	1073302040	9630	9630	9630	9630	44
510	20240610	113000	1072878320	9640	9650	9660	9640	375
511	20240610	112900	1069260320	9650	9650	9650	9650	48
512	20240610	112800	1068797120	9660	9660	9660	9660	0
513	20240610	112700	1068797120	9660	9660	9660	9660	100
514	20240610	112600	1067831120	9660	9660	9660	9660	1
515	20240610	112500	1067821460	9660	9660	9660	9660	0
516	20240610	112400	1067821460	9660	9650	9660	9650	145
517	20240610	112300	1066420860	9650	9650	9650	9650	0
518	20240610	112200	1066420860	9650	9650	9650	9650	82
519	20240610	112100	1065629560	9650	9650	9650	9650	117
520	20240610	112000	1064500510	9650	9650	9650	9650	1
521	20240610	111900	1064490860	9650	9650	9650	9650	0
522	20240610	111800	1064490860	9650	9650	9650	9650	110
523	20240610	111700	1063429360	9650	9650	9650	9650	0
524	20240610	111600	1063429360	9650	9650	9650	9650	100
525	20240610	111500	1062464360	9650	9650	9650	9650	297
526	20240610	111400	1059598310	9640	9640	9640	9640	0
527	20240610	111300	1059598310	9640	9640	9640	9640	0
528	20240610	111200	1059598310	9640	9650	9650	9640	186
529	20240610	111100	1057804270	9640	9640	9640	9640	200
530	20240610	111000	1055876270	9650	9650	9650	9650	0
531	20240610	110900	1055876270	9650	9650	9650	9650	104
532	20240610	110800	1054872670	9660	9660	9660	9660	0
533	20240610	110700	1054872670	9660	9630	9660	9630	13
534	20240610	110600	1054747450	9660	9660	9660	9660	233
535	20240610	110500	1052496670	9660	9660	9660	9660	0
536	20240610	110400	1052496670	9660	9660	9660	9660	0
537	20240610	110300	1052496670	9660	9660	9660	9660	100
538	20240610	110200	1051530670	9660	9660	9660	9660	100
539	20240610	110100	1050564670	9640	9640	9640	9640	136
540	20240610	110000	1049253630	9660	9630	9660	9630	107
541	20240610	105900	1048220070	9630	9630	9630	9630	0
542	20240610	105800	1048220070	9630	9630	9630	9630	1
543	20240610	105700	1048210440	9670	9630	9670	9630	101
544	20240610	105600	1047233810	9630	9630	9630	9630	1
545	20240610	105500	1047224180	9670	9660	9670	9640	933
546	20240610	105400	1038211530	9670	9650	9670	9650	777
547	20240610	105300	1030708040	9640	9640	9640	9640	11
548	20240610	105200	1030602000	9640	9650	9650	9640	69
549	20240610	105100	1029936160	9650	9640	9650	9640	462
550	20240610	105000	1025482430	9630	9640	9640	9630	67
551	20240610	104900	1024836560	9630	9630	9630	9630	1
552	20240610	104800	1024826930	9640	9610	9640	9610	504
553	20240610	104700	1019970410	9620	9620	9620	9620	70
554	20240610	104600	1019297010	9610	9610	9610	9610	1
555	20240610	104500	1019287400	9630	9630	9630	9630	100
556	20240610	104400	1018324400	9610	9610	9610	9610	53
557	20240610	104300	1017815070	9640	9620	9640	9610	418
558	20240610	104200	1013791040	9640	9640	9640	9640	620
559	20240610	104100	1007814240	9630	9610	9630	9610	101
560	20240610	104000	1006841630	9590	9590	9590	9590	168
561	20240610	103900	1005230510	9640	9640	9640	9640	100
562	20240610	103800	1004266510	9590	9590	9590	9590	1
563	20240610	103700	1004256920	9590	9580	9590	9580	151
564	20240610	103600	1002809840	9650	9640	9650	9570	3600
565	20240610	103500	968255430	9630	9660	9670	9630	114
566	20240610	103400	967153730	9630	9630	9630	9630	1030
567	20240610	103300	957234830	9640	9650	9650	9640	973
568	20240610	103200	947853590	9650	9660	9660	9650	199
569	20240610	103100	945931260	9660	9660	9660	9660	104
570	20240610	103000	944926620	9670	9660	9670	9660	209
571	20240610	102900	942906680	9660	9670	9670	9660	471
572	20240610	102800	938355340	9660	9660	9660	9660	0
573	20240610	102700	938355340	9660	9710	9710	9660	101
574	20240610	102600	937374680	9720	9680	9720	9640	2153
575	20240610	102500	916551850	9660	9660	9660	9660	200
576	20240610	102400	914619850	9660	9700	9700	9660	271
577	20240610	102300	911991190	9700	9660	9700	9660	13
578	20240610	102200	911865130	9700	9720	9720	9700	509
579	20240610	102100	906925830	9700	9680	9710	9680	3088
580	20240610	102000	876989520	9670	9640	9670	9630	1347
581	20240610	101900	863993180	9640	9640	9640	9640	45
582	20240610	101800	863559380	9630	9640	9640	9630	234
583	20240610	101700	861303710	9640	9630	9640	9630	103
584	20240610	101600	860311800	9640	9640	9640	9630	552
585	20240610	101500	854995840	9630	9640	9640	9630	6
586	20240610	101400	854938010	9640	9630	9640	9630	63
587	20240610	101300	854330700	9650	9650	9650	9650	0
588	20240610	101200	854330700	9650	9640	9650	9620	1052
589	20240610	101100	844207380	9640	9640	9650	9640	52
590	20240610	101000	843706090	9640	9630	9640	9630	135
591	20240610	100900	842405990	9630	9630	9630	9620	241
592	20240610	100800	840085550	9630	9620	9630	9620	12
593	20240610	100700	839970000	9630	9630	9630	9630	16
594	20240610	100600	839815920	9630	9630	9630	9620	139
595	20240610	100500	838477720	9630	9630	9630	9620	199
596	20240610	100400	836561380	9670	9660	9670	9660	500
597	20240610	100300	831726410	9630	9630	9630	9630	1
598	20240610	100200	831716780	9680	9620	9680	9620	72
599	20240610	100100	831019880	9680	9640	9680	9630	401
600	20240610	100000	827155570	9640	9640	9640	9640	102
601	20240610	095900	826172290	9680	9680	9690	9680	813
602	20240610	095800	818302440	9680	9680	9690	9680	94
603	20240610	095700	817392030	9690	9610	9690	9610	1001
604	20240610	095600	807725070	9610	9600	9610	9600	22
605	20240610	095500	807513840	9600	9590	9690	9590	801
606	20240610	095400	799781430	9590	9590	9600	9590	143
607	20240610	095300	798410040	9590	9580	9630	9580	159
608	20240610	095200	796885670	9580	9580	9580	9580	165
609	20240610	095100	795304970	9590	9610	9610	9590	814
610	20240610	095000	787489510	9610	9650	9650	9610	1021
611	20240610	094900	777667700	9650	9650	9650	9650	85
612	20240610	094800	776847450	9650	9660	9660	9650	515
613	20240610	094700	771877660	9670	9670	9670	9670	70
614	20240610	094600	771200760	9710	9710	9710	9650	3507
615	20240610	094500	737322010	9720	9740	9740	9720	44
616	20240610	094400	736894070	9720	9740	9740	9720	292
617	20240610	094300	734051540	9740	9760	9760	9740	816
618	20240610	094200	726089530	9760	9760	9770	9760	48
619	20240610	094100	725621040	9760	9770	9770	9760	642
620	20240610	094000	719350810	9770	9770	9770	9750	2235
621	20240610	093900	697519800	9770	9750	9770	9750	889
622	20240610	093800	688838270	9750	9730	9750	9730	194
623	20240610	093700	686946850	9750	9680	9750	9680	1796
624	20240610	093600	669478930	9680	9680	9680	9680	131
625	20240610	093500	668210850	9680	9670	9680	9670	134
626	20240610	093400	666914020	9660	9670	9670	9660	666
627	20240610	093300	660474510	9670	9690	9700	9670	1613
628	20240610	093200	644851170	9700	9690	9700	9690	38
629	20240610	093100	644482900	9690	9670	9690	9660	882
630	20240610	093000	635951550	9680	9700	9700	9680	3920
631	20240610	092900	597948470	9700	9740	9740	9700	2623
632	20240610	092800	572427350	9730	9760	9760	9730	610
633	20240610	092700	566486950	9760	9730	9760	9730	2433
634	20240610	092600	542813560	9730	9770	9770	9730	1307
635	20240610	092500	530074990	9770	9770	9790	9770	706
636	20240610	092400	523168080	9760	9770	9770	9750	24
637	20240610	092300	522933750	9730	9780	9800	9730	3113
638	20240610	092200	492462470	9780	9730	9780	9730	4690
639	20240610	092100	446684920	9730	9730	9750	9730	3415
640	20240610	092000	413408730	9720	9700	9750	9700	6205
641	20240610	091900	353050280	9690	9670	9700	9670	635
642	20240610	091800	346896130	9650	9680	9680	9640	640
643	20240610	091700	340719030	9650	9640	9690	9640	2116
644	20240610	091600	320239940	9620	9620	9640	9620	578
645	20240610	091500	314672290	9620	9610	9620	9610	123
646	20240610	091400	313490250	9640	9630	9670	9630	1480
647	20240610	091300	299221480	9620	9620	9630	9620	50
648	20240610	091200	298740280	9620	9620	9630	9610	283
649	20240610	091100	296017750	9620	9590	9630	9570	5586
650	20240610	091000	242458510	9590	9590	9590	9580	210
651	20240610	090900	240444690	9590	9590	9590	9590	650
652	20240610	090800	234211190	9590	9600	9600	9580	1458
653	20240610	090700	220235720	9600	9620	9630	9600	713
654	20240610	090600	213379340	9620	9690	9690	9610	2295
655	20240610	090500	191221240	9690	9670	9690	9650	4374
656	20240610	090400	148886590	9660	9630	9660	9600	3248
657	20240610	090300	117564000	9630	9630	9650	9620	1972
658	20240610	090200	98575100	9620	9530	9650	9530	5866
659	20240610	090100	42378180	9560	9510	9560	9510	864
660	20240610	090000	34145130	9510	9530	9530	9510	3584