KissMeData/071090/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194700	75519772575	4165	4165	4165	4165	92864
3	20240619	194600	75519772575	4165	4165	4165	4165	0
4	20240619	194500	75519772575	4165	4165	4165	4165	0
5	20240619	194400	75519772575	4165	4165	4165	4165	0
6	20240619	194300	75519772575	4165	4165	4165	4165	0
7	20240619	194200	75519772575	4165	4165	4165	4165	0
8	20240619	194100	75519772575	4165	4165	4165	4165	0
9	20240619	194000	75519772575	4165	4165	4165	4165	0
10	20240619	193900	75519772575	4165	4165	4165	4165	0
11	20240619	193800	75519772575	4165	4165	4165	4165	0
12	20240619	193700	75519772575	4165	4165	4165	4165	0
13	20240619	193600	75519772575	4165	4165	4165	4165	0
14	20240619	193500	75519772575	4165	4165	4165	4165	0
15	20240619	193400	75519772575	4165	4165	4165	4165	0
16	20240619	193300	75519772575	4165	4165	4165	4165	0
17	20240619	193200	75519772575	4165	4165	4165	4165	0
18	20240619	193100	75519772575	4165	4165	4165	4165	0
19	20240619	193000	75519772575	4165	4165	4165	4165	0
20	20240619	192900	75519772575	4165	4165	4165	4165	0
21	20240619	192800	75519772575	4165	4165	4165	4165	0
22	20240619	192700	75519772575	4165	4165	4165	4165	0
23	20240619	192600	75519772575	4165	4165	4165	4165	0
24	20240619	192500	75519772575	4165	4165	4165	4165	0
25	20240619	192400	75519772575	4165	4165	4165	4165	0
26	20240619	192300	75519772575	4165	4165	4165	4165	0
27	20240619	192200	75519772575	4165	4165	4165	4165	0
28	20240619	192100	75519772575	4165	4165	4165	4165	0
29	20240619	192000	75519772575	4165	4165	4165	4165	0
30	20240619	191900	75519772575	4165	4165	4165	4165	0
31	20240619	191800	75519772575	4165	4165	4165	4165	0
32	20240619	191700	75519772575	4165	4165	4165	4165	92864
33	20240619	191600	75519772575	4165	4165	4165	4165	0
34	20240619	191500	75519772575	4165	4165	4165	4165	0
35	20240619	191400	75519772575	4165	4165	4165	4165	0
36	20240619	191300	75519772575	4165	4165	4165	4165	0
37	20240619	191200	75519772575	4165	4165	4165	4165	0
38	20240619	191100	75519772575	4165	4165	4165	4165	0
39	20240619	191000	75519772575	4165	4165	4165	4165	0
40	20240619	190900	75519772575	4165	4165	4165	4165	0
41	20240619	190800	75519772575	4165	4165	4165	4165	0
42	20240619	190700	75519772575	4165	4165	4165	4165	0
43	20240619	190600	75519772575	4165	4165	4165	4165	0
44	20240619	190500	75519772575	4165	4165	4165	4165	0
45	20240619	190400	75519772575	4165	4165	4165	4165	0
46	20240619	190300	75519772575	4165	4165	4165	4165	0
47	20240619	190200	75519772575	4165	4165	4165	4165	0
48	20240619	190100	75519772575	4165	4165	4165	4165	0
49	20240619	190000	75519772575	4165	4165	4165	4165	0
50	20240619	185900	75519772575	4165	4165	4165	4165	0
51	20240619	185800	75519772575	4165	4165	4165	4165	0
52	20240619	185700	75519772575	4165	4165	4165	4165	0
53	20240619	185600	75519772575	4165	4165	4165	4165	0
54	20240619	185500	75519772575	4165	4165	4165	4165	0
55	20240619	185400	75519772575	4165	4165	4165	4165	0
56	20240619	185300	75519772575	4165	4165	4165	4165	0
57	20240619	185200	75519772575	4165	4165	4165	4165	0
58	20240619	185100	75519772575	4165	4165	4165	4165	0
59	20240619	185000	75519772575	4165	4165	4165	4165	0
60	20240619	184900	75519772575	4165	4165	4165	4165	0
61	20240619	184800	75519772575	4165	4165	4165	4165	0
62	20240619	184700	75519772575	4165	4165	4165	4165	92864
63	20240619	184600	75519772575	4165	4165	4165	4165	0
64	20240619	184500	75519772575	4165	4165	4165	4165	0
65	20240619	184400	75519772575	4165	4165	4165	4165	0
66	20240619	184300	75519772575	4165	4165	4165	4165	0
67	20240619	184200	75519772575	4165	4165	4165	4165	0
68	20240619	184100	75519772575	4165	4165	4165	4165	0
69	20240619	184000	75519772575	4165	4165	4165	4165	0
70	20240619	183900	75519772575	4165	4165	4165	4165	0
71	20240619	183800	75519772575	4165	4165	4165	4165	0
72	20240619	183700	75519772575	4165	4165	4165	4165	0
73	20240619	183600	75519772575	4165	4165	4165	4165	0
74	20240619	183500	75519772575	4165	4165	4165	4165	0
75	20240619	183400	75519772575	4165	4165	4165	4165	0
76	20240619	183300	75519772575	4165	4165	4165	4165	0
77	20240619	183200	75519772575	4165	4165	4165	4165	0
78	20240619	183100	75519772575	4165	4165	4165	4165	0
79	20240619	183000	75519772575	4165	4165	4165	4165	0
80	20240619	182900	75519772575	4165	4165	4165	4165	0
81	20240619	182800	75519772575	4165	4165	4165	4165	0
82	20240619	182700	75519772575	4165	4165	4165	4165	0
83	20240619	182600	75519772575	4165	4165	4165	4165	0
84	20240619	182500	75519772575	4165	4165	4165	4165	0
85	20240619	182400	75519772575	4165	4165	4165	4165	0
86	20240619	182300	75519772575	4165	4165	4165	4165	0
87	20240619	182200	75519772575	4165	4165	4165	4165	0
88	20240619	182100	75519772575	4165	4165	4165	4165	0
89	20240619	182000	75519772575	4165	4165	4165	4165	0
90	20240619	181900	75519772575	4165	4165	4165	4165	0
91	20240619	181800	75519772575	4165	4165	4165	4165	0
92	20240619	181700	75519772575	4165	4165	4165	4165	92864
93	20240619	181600	75519772575	4165	4165	4165	4165	0
94	20240619	181500	75519772575	4165	4165	4165	4165	0
95	20240619	181400	75519772575	4165	4165	4165	4165	0
96	20240619	181300	75519772575	4165	4165	4165	4165	0
97	20240619	181200	75519772575	4165	4165	4165	4165	0
98	20240619	181100	75519772575	4165	4165	4165	4165	0
99	20240619	181000	75519772575	4165	4165	4165	4165	0
100	20240619	180900	75519772575	4165	4165	4165	4165	0
101	20240619	180800	75519772575	4165	4165	4165	4165	0
102	20240619	180700	75519772575	4165	4165	4165	4165	0
103	20240619	180600	75519772575	4165	4165	4165	4165	0
104	20240619	180500	75519772575	4165	4165	4165	4165	0
105	20240619	180400	75519772575	4165	4165	4165	4165	0
106	20240619	180300	75519772575	4165	4165	4165	4165	0
107	20240619	180200	75519772575	4165	4165	4165	4165	0
108	20240619	180100	75519772575	4165	4165	4165	4165	0
109	20240619	180000	75519772575	4165	4165	4165	4165	0
110	20240619	175900	75519772575	4165	4165	4165	4165	0
111	20240619	175800	75519772575	4165	4165	4165	4165	0
112	20240619	175700	75519772575	4165	4165	4165	4165	0
113	20240619	175600	75519772575	4165	4165	4165	4165	0
114	20240619	175500	75519772575	4165	4165	4165	4165	0
115	20240619	175400	75519772575	4165	4165	4165	4165	0
116	20240619	175300	75519772575	4165	4165	4165	4165	0
117	20240619	175200	75519772575	4165	4165	4165	4165	0
118	20240619	175100	75519772575	4165	4165	4165	4165	0
119	20240619	175000	75519772575	4165	4165	4165	4165	0
120	20240619	174900	75519772575	4165	4165	4165	4165	0
121	20240619	174800	75519772575	4165	4165	4165	4165	0
122	20240619	174700	75519772575	4165	4165	4165	4165	92864
123	20240619	174600	75519772575	4165	4165	4165	4165	0
124	20240619	174500	75519772575	4165	4165	4165	4165	0
125	20240619	174400	75519772575	4165	4165	4165	4165	0
126	20240619	174300	75519772575	4165	4165	4165	4165	0
127	20240619	174200	75519772575	4165	4165	4165	4165	0
128	20240619	174100	75519772575	4165	4165	4165	4165	0
129	20240619	174000	75519772575	4165	4165	4165	4165	0
130	20240619	173900	75519772575	4165	4165	4165	4165	0
131	20240619	173800	75519772575	4165	4165	4165	4165	0
132	20240619	173700	75519772575	4165	4165	4165	4165	0
133	20240619	173600	75519772575	4165	4165	4165	4165	0
134	20240619	173500	75519772575	4165	4165	4165	4165	0
135	20240619	173400	75519772575	4165	4165	4165	4165	0
136	20240619	173300	75519772575	4165	4165	4165	4165	0
137	20240619	173200	75519772575	4165	4165	4165	4165	0
138	20240619	173100	75519772575	4165	4165	4165	4165	0
139	20240619	173000	75519772575	4165	4165	4165	4165	0
140	20240619	172900	75519772575	4165	4165	4165	4165	0
141	20240619	172800	75519772575	4165	4165	4165	4165	0
142	20240619	172700	75519772575	4165	4165	4165	4165	0
143	20240619	172600	75519772575	4165	4165	4165	4165	0
144	20240619	172500	75519772575	4165	4165	4165	4165	0
145	20240619	172400	75519772575	4165	4165	4165	4165	0
146	20240619	172300	75519772575	4165	4165	4165	4165	0
147	20240619	172200	75519772575	4165	4165	4165	4165	0
148	20240619	172100	75519772575	4165	4165	4165	4165	0
149	20240619	172000	75519772575	4165	4165	4165	4165	0
150	20240619	171900	75519772575	4165	4165	4165	4165	0
151	20240619	171800	75519772575	4165	4165	4165	4165	0
152	20240619	171700	75519772575	4165	4165	4165	4165	92864
153	20240619	171600	75519772575	4165	4165	4165	4165	0
154	20240619	171500	75519772575	4165	4165	4165	4165	0
155	20240619	171400	75519772575	4165	4165	4165	4165	0
156	20240619	171300	75519772575	4165	4165	4165	4165	0
157	20240619	171200	75519772575	4165	4165	4165	4165	0
158	20240619	171100	75519772575	4165	4165	4165	4165	0
159	20240619	171000	75519772575	4165	4165	4165	4165	0
160	20240619	170900	75519772575	4165	4165	4165	4165	0
161	20240619	170800	75519772575	4165	4165	4165	4165	0
162	20240619	170700	75519772575	4165	4165	4165	4165	0
163	20240619	170600	75519772575	4165	4165	4165	4165	0
164	20240619	170500	75519772575	4165	4165	4165	4165	0
165	20240619	170400	75519772575	4165	4165	4165	4165	0
166	20240619	170300	75519772575	4165	4165	4165	4165	0
167	20240619	170200	75519772575	4165	4165	4165	4165	0
168	20240619	170100	75519772575	4165	4165	4165	4165	0
169	20240619	170000	75519772575	4165	4165	4165	4165	0
170	20240619	165900	75519772575	4165	4165	4165	4165	0
171	20240619	165800	75519772575	4165	4165	4165	4165	0
172	20240619	165700	75519772575	4165	4165	4165	4165	0
173	20240619	165600	75519772575	4165	4165	4165	4165	0
174	20240619	165500	75519772575	4165	4165	4165	4165	0
175	20240619	165400	75519772575	4165	4165	4165	4165	0
176	20240619	165300	75519772575	4165	4165	4165	4165	0
177	20240619	165200	75519772575	4165	4165	4165	4165	0
178	20240619	165100	75519772575	4165	4165	4165	4165	0
179	20240619	165000	75519772575	4165	4165	4165	4165	0
180	20240619	164900	75519772575	4165	4165	4165	4165	0
181	20240619	164800	75519772575	4165	4165	4165	4165	0
182	20240619	164700	75519772575	4165	4165	4165	4165	92864
183	20240619	164600	75519772575	4165	4165	4165	4165	0
184	20240619	164500	75519772575	4165	4165	4165	4165	0
185	20240619	164400	75519772575	4165	4165	4165	4165	0
186	20240619	164300	75519772575	4165	4165	4165	4165	0
187	20240619	164200	75519772575	4165	4165	4165	4165	0
188	20240619	164100	75519772575	4165	4165	4165	4165	0
189	20240619	164000	75519772575	4165	4165	4165	4165	0
190	20240619	163900	75519772575	4165	4165	4165	4165	0
191	20240619	163800	75519772575	4165	4165	4165	4165	0
192	20240619	163700	75519772575	4165	4165	4165	4165	0
193	20240619	163600	75519772575	4165	4165	4165	4165	0
194	20240619	163500	75519772575	4165	4165	4165	4165	0
195	20240619	163400	75519772575	4165	4165	4165	4165	0
196	20240619	163300	75519772575	4165	4165	4165	4165	0
197	20240619	163200	75519772575	4165	4165	4165	4165	0
198	20240619	163100	75519772575	4165	4165	4165	4165	0
199	20240619	163000	75519772575	4165	4165	4165	4165	0
200	20240619	162900	75519772575	4165	4165	4165	4165	0
201	20240619	162800	75519772575	4165	4165	4165	4165	0
202	20240619	162700	75519772575	4165	4165	4165	4165	0
203	20240619	162600	75519772575	4165	4165	4165	4165	0
204	20240619	162500	75519772575	4165	4165	4165	4165	0
205	20240619	162400	75519772575	4165	4165	4165	4165	0
206	20240619	162300	75519772575	4165	4165	4165	4165	0
207	20240619	162200	75519772575	4165	4165	4165	4165	0
208	20240619	162100	75519772575	4165	4165	4165	4165	0
209	20240619	162000	75519772575	4165	4165	4165	4165	0
210	20240619	161900	75519772575	4165	4165	4165	4165	0
211	20240619	161800	75519772575	4165	4165	4165	4165	0
212	20240619	161700	75519772575	4165	4165	4165	4165	92864
213	20240619	161600	75519772575	4165	4165	4165	4165	0
214	20240619	161500	75519772575	4165	4165	4165	4165	0
215	20240619	161400	75519772575	4165	4165	4165	4165	0
216	20240619	161300	75519772575	4165	4165	4165	4165	0
217	20240619	161200	75519772575	4165	4165	4165	4165	0
218	20240619	161100	75519772575	4165	4165	4165	4165	0
219	20240619	161000	75519772575	4165	4165	4165	4165	0
220	20240619	160900	75519772575	4165	4165	4165	4165	0
221	20240619	160800	75519772575	4165	4165	4165	4165	0
222	20240619	160700	75519772575	4165	4165	4165	4165	0
223	20240619	160600	75519772575	4165	4165	4165	4165	0
224	20240619	160500	75519772575	4165	4165	4165	4165	0
225	20240619	160400	75519772575	4165	4165	4165	4165	0
226	20240619	160300	75519772575	4165	4165	4165	4165	0
227	20240619	160200	75519772575	4165	4165	4165	4165	0
228	20240619	160100	75519772575	4165	4165	4165	4165	0
229	20240619	160000	75519772575	4165	4165	4165	4165	0
230	20240619	155900	75519772575	4165	4165	4165	4165	0
231	20240619	155800	75519772575	4165	4165	4165	4165	0
232	20240619	155700	75519772575	4165	4165	4165	4165	0
233	20240619	155600	75519772575	4165	4165	4165	4165	0
234	20240619	155500	75519772575	4165	4165	4165	4165	0
235	20240619	155400	75519772575	4165	4165	4165	4165	0
236	20240619	155300	75519772575	4165	4165	4165	4165	0
237	20240619	155200	75519772575	4165	4165	4165	4165	0
238	20240619	155100	75519772575	4165	4165	4165	4165	0
239	20240619	155000	75519772575	4165	4165	4165	4165	0
240	20240619	154900	75519772575	4165	4165	4165	4165	0
241	20240619	154800	75519772575	4165	4165	4165	4165	0
242	20240619	154700	75519772575	4165	4165	4165	4165	92864
243	20240619	154600	75519772575	4165	4165	4165	4165	0
244	20240619	154500	75519772575	4165	4165	4165	4165	0
245	20240619	154400	75519772575	4165	4165	4165	4165	0
246	20240619	154300	75519772575	4165	4165	4165	4165	0
247	20240619	154200	75519772575	4165	4165	4165	4165	0
248	20240619	154100	75519772575	4165	4165	4165	4165	0
249	20240619	154000	75519772575	4165	4165	4165	4165	0
250	20240619	153900	75519772575	4165	4165	4165	4165	0
251	20240619	153800	75519772575	4165	4165	4165	4165	0
252	20240619	153700	75519772575	4165	4165	4165	4165	0
253	20240619	153600	75519772575	4165	4165	4165	4165	0
254	20240619	153500	75519772575	4165	4165	4165	4165	0
255	20240619	153400	75519772575	4165	4165	4165	4165	0
256	20240619	153300	75519772575	4165	4165	4165	4165	0
257	20240619	153200	75519772575	4165	4165	4165	4165	0
258	20240619	153100	75519772575	4165	4165	4165	4165	0
259	20240619	153000	75519772575	4165	4165	4165	4165	92864
260	20240619	152900	75132994015	4165	4165	4165	4165	0
261	20240619	152800	75132994015	4165	4165	4165	4165	0
262	20240619	152700	75132994015	4165	4165	4165	4165	0
263	20240619	152600	75132994015	4165	4165	4165	4165	0
264	20240619	152500	75132994015	4165	4165	4165	4165	0
265	20240619	152400	75132994015	4165	4165	4165	4165	0
266	20240619	152300	75132994015	4165	4165	4165	4165	0
267	20240619	152200	75132994015	4165	4165	4165	4165	0
268	20240619	152100	75132994015	4165	4165	4165	4165	0
269	20240619	152000	75132994015	4165	4165	4165	4165	0
270	20240619	151900	75132994015	4165	4145	4170	4145	32595
271	20240619	151800	74997445245	4145	4140	4150	4140	9298
272	20240619	151700	74958923585	4140	4140	4145	4135	13360
273	20240619	151600	74903643665	4140	4135	4145	4130	13541
274	20240619	151500	74847656920	4135	4140	4140	4135	3733
275	20240619	151400	74832214505	4135	4140	4145	4135	6226
276	20240619	151300	74806437485	4140	4135	4145	4135	6908
277	20240619	151200	74777836650	4135	4140	4140	4130	6255
278	20240619	151100	74751981575	4130	4135	4140	4125	11579
279	20240619	151000	74704132830	4135	4150	4150	4135	9301
280	20240619	150900	74665615215	4150	4155	4155	4145	11911
281	20240619	150800	74616183660	4150	4155	4155	4145	15867
282	20240619	150700	74550301105	4160	4145	4175	4145	11737
283	20240619	150600	74501413960	4170	4140	4170	4140	24260
284	20240619	150500	74400754145	4140	4130	4145	4130	12924
285	20240619	150400	74347285125	4130	4135	4135	4125	12209
286	20240619	150300	74296881835	4130	4120	4140	4120	16544
287	20240619	150200	74228593710	4125	4105	4125	4100	20386
288	20240619	150100	74144847745	4105	4105	4105	4100	3663
289	20240619	150000	74129819215	4105	4085	4105	4080	32173
290	20240619	145900	73998092080	4080	4100	4105	4080	28242
291	20240619	145800	73882477370	4105	4110	4110	4100	12018
292	20240619	145700	73833162660	4105	4115	4115	4105	4224
293	20240619	145600	73815805300	4110	4110	4115	4105	4654
294	20240619	145500	73796689000	4110	4115	4120	4105	8586
295	20240619	145400	73761400695	4115	4110	4115	4110	7614
296	20240619	145300	73730096645	4115	4110	4120	4105	2943
297	20240619	145200	73717998800	4110	4115	4115	4105	12207
298	20240619	145100	73667814365	4115	4115	4120	4105	8673
299	20240619	145000	73632171855	4120	4130	4130	4115	5542
300	20240619	144900	73609337370	4130	4140	4145	4130	5597
301	20240619	144800	73586176935	4140	4145	4150	4140	16386
302	20240619	144700	73518254925	4135	4130	4145	4125	9596
303	20240619	144600	73478579035	4125	4110	4130	4105	13411
304	20240619	144500	73423424645	4110	4110	4115	4100	6651
305	20240619	144400	73396101200	4110	4100	4115	4095	30009
306	20240619	144300	73272974160	4105	4120	4125	4105	26819
307	20240619	144200	73162702360	4115	4120	4125	4115	4090
308	20240619	144100	73145857575	4115	4120	4130	4115	6934
309	20240619	144000	73117293230	4120	4120	4130	4115	13936
310	20240619	143900	73059915115	4120	4135	4140	4120	7039
311	20240619	143800	73030866415	4135	4125	4155	4115	14226
312	20240619	143700	72972005370	4115	4130	4130	4115	8405
313	20240619	143600	72937379795	4130	4120	4135	4120	11761
314	20240619	143500	72888844540	4120	4120	4125	4110	14791
315	20240619	143400	72827978320	4120	4125	4130	4120	12008
316	20240619	143300	72778469080	4125	4140	4140	4125	13047
317	20240619	143200	72724588620	4140	4150	4160	4140	6357
318	20240619	143100	72698221030	4150	4170	4170	4150	18532
319	20240619	143000	72621154015	4165	4145	4170	4145	28387
320	20240619	142900	72503053830	4140	4130	4150	4130	16796
321	20240619	142800	72433509200	4135	4125	4140	4115	13119
322	20240619	142700	72379391400	4120	4120	4130	4115	21012
323	20240619	142600	72292785620	4130	4135	4140	4110	39329
324	20240619	142500	72130699850	4135	4135	4155	4130	10775
325	20240619	142400	72086125980	4135	4165	4165	4130	25709
326	20240619	142300	71979658260	4160	4145	4160	4140	15005
327	20240619	142200	71917405335	4150	4140	4155	4135	13978
328	20240619	142100	71859471105	4140	4160	4160	4135	33251
329	20240619	142000	71721551530	4160	4175	4175	4155	18819
330	20240619	141900	71643195120	4170	4190	4195	4170	11303
331	20240619	141800	71595953860	4190	4200	4205	4185	18608
332	20240619	141700	71517932085	4195	4180	4205	4180	10773
333	20240619	141600	71472739985	4185	4170	4210	4165	28701
334	20240619	141500	71352770300	4175	4180	4185	4165	22578
335	20240619	141400	71258532130	4180	4175	4185	4170	11956
336	20240619	141300	71208599625	4170	4165	4190	4165	24745
337	20240619	141200	71105292190	4165	4165	4180	4155	29963
338	20240619	141100	70980567670	4165	4180	4180	4165	12527
339	20240619	141000	70928336630	4170	4170	4185	4160	28639
340	20240619	140900	70808955945	4170	4175	4185	4170	17237
341	20240619	140800	70737017175	4175	4190	4195	4170	31104
342	20240619	140700	70607052590	4195	4210	4210	4195	10606
343	20240619	140600	70562508280	4210	4205	4215	4200	9530
344	20240619	140500	70522410195	4205	4190	4210	4185	16193
345	20240619	140400	70454428160	4190	4205	4205	4170	46990
346	20240619	140300	70257738370	4205	4220	4220	4205	17170
347	20240619	140200	70185420700	4220	4215	4240	4210	18105
348	20240619	140100	70109067000	4215	4230	4230	4205	59389
349	20240619	140000	69858676755	4230	4265	4265	4225	29842
350	20240619	135900	69732059890	4260	4250	4265	4250	9998
351	20240619	135800	69689486630	4260	4275	4275	4240	13248
352	20240619	135700	69633078605	4270	4240	4275	4240	11300
353	20240619	135600	69584995095	4245	4275	4285	4235	35579
354	20240619	135500	69433523475	4270	4245	4300	4245	16648
355	20240619	135400	69362552515	4250	4250	4270	4245	9543
356	20240619	135300	69321929915	4255	4275	4285	4240	37158
357	20240619	135200	69163644160	4280	4305	4305	4270	22618
358	20240619	135100	69066870695	4305	4310	4315	4305	7818
359	20240619	135000	69033178715	4300	4315	4320	4295	17998
360	20240619	134900	68955641820	4320	4340	4340	4305	50146
361	20240619	134800	68738990295	4335	4310	4340	4305	25308
362	20240619	134700	68629473980	4315	4285	4320	4270	38756
363	20240619	134600	68463279680	4290	4290	4305	4280	14653
364	20240619	134500	68400491320	4285	4320	4325	4275	30353
365	20240619	134400	68269879300	4325	4325	4345	4310	25746
366	20240619	134300	68158598470	4315	4330	4335	4310	18571
367	20240619	134200	68078398890	4335	4315	4335	4310	33528
368	20240619	134100	67933485535	4315	4335	4340	4290	42905
369	20240619	134000	67748247820	4340	4380	4390	4330	96152
370	20240619	133900	67328357005	4390	4345	4400	4330	176018
371	20240619	133800	66558791885	4340	4240	4350	4240	58764
372	20240619	133700	66306119200	4250	4250	4260	4240	7714
373	20240619	133600	66273345165	4250	4250	4265	4245	6786
374	20240619	133500	66244499535	4250	4275	4275	4250	17611
375	20240619	133400	66169409830	4275	4265	4280	4250	15503
376	20240619	133300	66103268845	4265	4260	4280	4255	34620
377	20240619	133200	65955551855	4245	4220	4265	4210	17279
378	20240619	133100	65882353100	4205	4235	4240	4205	22194
379	20240619	133000	65788706435	4235	4250	4255	4235	15758
380	20240619	132900	65721830485	4245	4235	4260	4235	26937
381	20240619	132800	65607428005	4240	4225	4240	4210	12193
382	20240619	132700	65555850915	4205	4205	4220	4205	20156
383	20240619	132600	65470971535	4205	4205	4210	4200	13777
384	20240619	132500	65413038280	4205	4215	4220	4195	20982
385	20240619	132400	65324837095	4220	4215	4240	4210	20630
386	20240619	132300	65237845275	4215	4215	4220	4185	35691
387	20240619	132200	65087773145	4220	4240	4245	4215	29496
388	20240619	132100	64963051825	4245	4255	4260	4240	37177
389	20240619	132000	64805072180	4260	4250	4260	4240	10520
390	20240619	131900	64760347880	4240	4235	4250	4230	12389
391	20240619	131800	64707864320	4240	4230	4240	4220	15994
392	20240619	131700	64640218350	4225	4210	4245	4190	29198
393	20240619	131600	64517291715	4210	4250	4250	4175	84652
394	20240619	131500	64160863325	4250	4270	4285	4245	42056
395	20240619	131400	63981704680	4260	4315	4315	4255	53029
396	20240619	131300	63755173575	4320	4325	4325	4320	13882
397	20240619	131200	63695192895	4325	4325	4335	4320	29919
398	20240619	131100	63565847395	4325	4280	4325	4280	16828
399	20240619	131000	63493384655	4280	4355	4355	4270	62711
400	20240619	130900	63222831370	4355	4340	4360	4340	67800
401	20240619	130800	62928137650	4340	4320	4370	4315	122534
402	20240619	130700	62395868870	4315	4295	4320	4290	39043
403	20240619	130600	62227846380	4295	4280	4305	4270	36994
404	20240619	130500	62069321460	4270	4260	4280	4250	16500
405	20240619	130400	61998958995	4255	4230	4290	4230	30872
406	20240619	130300	61867297305	4230	4280	4285	4215	107753
407	20240619	130200	61409915040	4285	4280	4295	4275	55196
408	20240619	130100	61173626220	4285	4280	4305	4275	51718
409	20240619	130000	60951905570	4280	4260	4290	4250	65443
410	20240619	125900	60672490655	4255	4265	4280	4225	162195
411	20240619	125800	59982708520	4270	4325	4340	4260	151424
412	20240619	125700	59333764970	4320	4440	4440	4310	159516
413	20240619	125600	58633803180	4440	4455	4460	4435	38028
414	20240619	125500	58464836255	4445	4460	4470	4445	32901
415	20240619	125400	58318422835	4460	4440	4460	4435	33576
416	20240619	125300	58168956725	4440	4500	4500	4440	49658
417	20240619	125200	57946930500	4500	4520	4525	4485	63359
418	20240619	125100	57661302120	4525	4485	4535	4485	76387
419	20240619	125000	57316117100	4490	4490	4520	4475	76991
420	20240619	124900	56969605455	4495	4445	4495	4435	59949
421	20240619	124800	56701761440	4440	4455	4455	4435	46110
422	20240619	124700	56496856670	4455	4485	4495	4450	82982
423	20240619	124600	56125494250	4485	4465	4495	4450	83232
424	20240619	124500	55753551575	4465	4420	4470	4410	108953
425	20240619	124400	55269666125	4415	4445	4455	4410	127886
426	20240619	124300	54703130045	4440	4505	4505	4440	164377
427	20240619	124200	53968914290	4505	4555	4555	4505	78617
428	20240619	124100	53613133555	4550	4550	4570	4540	58290
429	20240619	124000	53347440915	4550	4565	4565	4520	72833
430	20240619	123900	53016717555	4565	4555	4575	4540	87601
431	20240619	123800	52617137260	4555	4525	4560	4495	153452
432	20240619	123700	51923576685	4520	4530	4535	4510	83123
433	20240619	123600	51547583255	4535	4595	4595	4520	91902
434	20240619	123500	51130052675	4570	4555	4610	4540	134869
435	20240619	123400	50514622160	4550	4590	4610	4540	191453
436	20240619	123300	49638045640	4600	4615	4635	4580	239668
437	20240619	123200	48532413355	4620	4570	4625	4565	328249
438	20240619	123100	47021946560	4570	4595	4610	4550	252236
439	20240619	123000	45866566865	4600	4485	4625	4480	627961
440	20240619	122900	42989159710	4480	4520	4545	4460	266420
441	20240619	122800	41785590955	4520	4440	4520	4435	214780
442	20240619	122700	40820643055	4435	4410	4460	4410	66196
443	20240619	122600	40526356905	4405	4450	4455	4405	56673
444	20240619	122500	40275768340	4455	4450	4470	4385	111086
445	20240619	122400	39783833025	4450	4455	4485	4450	94780
446	20240619	122300	39360396440	4460	4495	4495	4450	113452
447	20240619	122200	38853638550	4495	4495	4515	4465	181183
448	20240619	122100	38039364475	4500	4465	4550	4460	398310
449	20240619	122000	36242116345	4460	4410	4470	4380	165513
450	20240619	121900	35509155645	4405	4420	4420	4390	60880
451	20240619	121800	35240806990	4410	4385	4430	4375	79032
452	20240619	121700	34893304380	4380	4440	4450	4365	206456
453	20240619	121600	33984129605	4440	4490	4495	4425	143048
454	20240619	121500	33347068780	4490	4450	4540	4445	362208
455	20240619	121400	31717294955	4445	4410	4465	4410	111171
456	20240619	121300	31223373110	4410	4445	4485	4410	220774
457	20240619	121200	30240783015	4450	4495	4500	4430	331854
458	20240619	121100	28756421170	4495	4445	4495	4380	349547
459	20240619	121000	27204178855	4445	4430	4480	4425	469903
460	20240619	120900	25111115015	4435	4405	4435	4365	393006
461	20240619	120800	23381367435	4400	4420	4430	4380	519729
462	20240619	120700	21087218255	4355	4355	4355	4355	0
463	20240619	120600	21087218255	4355	4300	4355	4255	152868
464	20240619	120500	20425109235	4275	4290	4330	4255	214172
465	20240619	120400	19506486495	4290	4255	4340	4255	455274
466	20240619	120300	17548562580	4260	4145	4280	4120	237339
467	20240619	120200	16547607175	4150	4195	4200	4120	141812
468	20240619	120100	15957538545	4190	4230	4240	4125	273203
469	20240619	120000	14811463545	4225	4150	4240	4145	259020
470	20240619	115900	13724323315	4145	4160	4170	4110	122383
471	20240619	115800	13216808930	4160	4080	4170	4080	225672
472	20240619	115700	12282767150	4080	4065	4080	4040	37587
473	20240619	115600	12130115060	4070	4035	4075	3995	64765
474	20240619	115500	11867528170	4040	3975	4040	3955	38200
475	20240619	115400	11715134840	3980	4000	4000	3975	15688
476	20240619	115300	11652651140	4000	4010	4010	3990	3923
477	20240619	115200	11636977080	4010	3995	4010	3990	10284
478	20240619	115100	11595896500	3990	3990	3995	3985	9597
479	20240619	115000	11557593395	3990	3995	4010	3980	28145
480	20240619	114900	11445216660	3995	4010	4020	3980	23815
481	20240619	114800	11350074090	4015	4025	4035	3995	31937
482	20240619	114700	11221867865	4020	4060	4065	4015	21163
483	20240619	114600	11136432305	4050	4040	4060	4000	37360
484	20240619	114500	10985867590	4035	4040	4050	4020	21137
485	20240619	114400	10900503730	4040	4025	4060	3995	41135
486	20240619	114300	10734432635	4025	3990	4030	3985	12918
487	20240619	114200	10682599725	3995	4010	4010	3980	10208
488	20240619	114100	10641782850	4010	4005	4015	4000	12432
489	20240619	114000	10591922250	4000	3995	4020	3965	19885
490	20240619	113900	10512408645	3995	4015	4015	3990	19407
491	20240619	113800	10434772290	4015	3975	4040	3975	71196
492	20240619	113700	10149177435	3975	3940	3980	3940	26181
493	20240619	113600	10045407720	3945	3940	3945	3940	1573
494	20240619	113500	10039202740	3940	3940	3950	3940	6841
495	20240619	113400	10012225700	3950	3950	3955	3940	6259
496	20240619	113300	9987502395	3950	3950	3950	3940	3639
497	20240619	113200	9973137255	3950	3940	3950	3940	5740
498	20240619	113100	9950499360	3930	3935	3935	3925	6747
499	20240619	113000	9923988370	3935	3950	3950	3935	5269
500	20240619	112900	9903214440	3950	3930	3960	3930	8909
501	20240619	112800	9868038460	3930	3940	3940	3930	3453
502	20240619	112700	9854452400	3940	3930	3945	3930	10194
503	20240619	112600	9814290935	3930	3925	3940	3920	12181
504	20240619	112500	9766418940	3925	3920	3930	3920	2322
505	20240619	112400	9757316615	3920	3920	3920	3915	5800
506	20240619	112300	9734584175	3920	3920	3925	3920	1252
507	20240619	112200	9729676310	3915	3915	3920	3915	6732
508	20240619	112100	9703310980	3915	3920	3920	3915	2695
509	20240619	112000	9692746630	3920	3920	3920	3920	493
510	20240619	111900	9690814070	3920	3930	3930	3920	1730
511	20240619	111800	9684031825	3930	3930	3930	3925	1931
512	20240619	111700	9676443695	3925	3925	3925	3915	1228
513	20240619	111600	9671623845	3925	3925	3925	3915	503
514	20240619	111500	9669649580	3915	3920	3920	3915	835
515	20240619	111400	9666377375	3920	3925	3925	3915	1320
516	20240619	111300	9661203370	3925	3925	3925	3920	4787
517	20240619	111200	9642436985	3920	3925	3930	3920	1663
518	20240619	111100	9635908795	3930	3920	3930	3915	664
519	20240619	111000	9633304935	3930	3920	3945	3915	15023
520	20240619	110900	9574320420	3925	3930	3930	3920	2004
521	20240619	110800	9566458130	3930	3930	3930	3920	4320
522	20240619	110700	9549487950	3925	3935	3935	3920	8739
523	20240619	110600	9515196320	3935	3930	3935	3930	2258
524	20240619	110500	9506311540	3940	3925	3940	3925	6890
525	20240619	110400	9479225335	3915	3915	3925	3910	5513
526	20240619	110300	9457643005	3920	3925	3925	3915	2734
527	20240619	110200	9446936065	3915	3925	3930	3915	3942
528	20240619	110100	9431468965	3925	3925	3925	3920	775
529	20240619	110000	9428430340	3920	3915	3925	3910	3482
530	20240619	105900	9414788880	3915	3910	3915	3910	2151
531	20240619	105800	9406377790	3910	3915	3920	3905	9197
532	20240619	105700	9370422125	3920	3910	3920	3905	7366
533	20240619	105600	9341621100	3915	3920	3920	3905	11137
534	20240619	105500	9298011890	3915	3920	3920	3905	12302
535	20240619	105400	9249907830	3915	3925	3940	3915	13351
536	20240619	105300	9197583690	3925	3940	3940	3925	11342
537	20240619	105200	9153022680	3935	3930	3940	3930	3831
538	20240619	105100	9137956885	3930	3940	3950	3930	4999
539	20240619	105000	9118289800	3940	3930	3940	3930	1249
540	20240619	104900	9113374520	3930	3935	3935	3925	7697
541	20240619	104800	9083115970	3940	3960	3960	3935	6648
542	20240619	104700	9056911905	3960	3940	3960	3935	13543
543	20240619	104600	9003598865	3935	3950	3950	3935	6148
544	20240619	104500	8979356990	3950	3935	3955	3925	7751
545	20240619	104400	8948837475	3925	3965	3965	3925	46285
546	20240619	104300	8766602040	3965	3965	3965	3940	35381
547	20240619	104200	8626752825	3965	3970	3980	3965	11530
548	20240619	104100	8580992460	3965	3980	3990	3965	21995
549	20240619	104000	8493553900	3980	3985	3990	3975	5747
550	20240619	103900	8470662635	3980	3980	3990	3970	10909
551	20240619	103800	8427260575	3975	3985	3985	3965	9952
552	20240619	103700	8387732625	3970	3975	3990	3960	19889
553	20240619	103600	8308837025	3985	3990	3995	3965	48350
554	20240619	103500	8116678070	3990	3995	4005	3990	28387
555	20240619	103400	8003169770	3990	4015	4020	3980	52713
556	20240619	103300	7792245395	4015	4050	4050	4010	24329
557	20240619	103200	7694325595	4045	4025	4050	4015	34882
558	20240619	103100	7553724715	4030	4050	4055	4030	34995
559	20240619	103000	7412280875	4040	4055	4075	4025	71159
560	20240619	102900	7124184870	4040	4120	4120	4040	111942
561	20240619	102800	6667206295	4120	4145	4150	4110	101195
562	20240619	102700	6249126520	4145	4100	4170	4090	228463
563	20240619	102600	5303389880	4090	4100	4105	4060	98081
564	20240619	102500	4902979540	4105	4115	4120	4075	159541
565	20240619	102400	4248148680	4110	4100	4130	4080	205460
566	20240619	102300	3403042650	4090	4040	4100	4020	114340
567	20240619	102200	2938739445	4040	4030	4045	4025	57183
568	20240619	102100	2707991250	4020	3995	4035	3985	27441
569	20240619	102000	2597744180	3990	3995	4005	3985	13480
570	20240619	101900	2543894085	3995	3975	4010	3975	14728
571	20240619	101800	2485089650	3975	3980	3985	3970	15675
572	20240619	101700	2422733930	3980	4000	4005	3980	40974
573	20240619	101600	2259021410	3995	4010	4015	3995	25832
574	20240619	101500	2155586410	4005	4000	4010	3995	33546
575	20240619	101400	2021324420	4000	3985	4020	3980	62392
576	20240619	101300	1771706030	3985	3975	4000	3970	61036
577	20240619	101200	1528424930	3975	3935	3975	3930	29844
578	20240619	101100	1410240085	3930	3930	3930	3925	2243
579	20240619	101000	1401429610	3930	3930	3930	3925	1487
580	20240619	100900	1395585705	3930	3935	3935	3930	132
581	20240619	100800	1395066380	3925	3935	3940	3925	6110
582	20240619	100700	1371044605	3935	3935	3940	3935	1363
583	20240619	100600	1365680950	3935	3935	3940	3930	860
584	20240619	100500	1362297460	3940	3945	3945	3925	4714
585	20240619	100400	1343743175	3945	3940	3960	3940	11950
586	20240619	100300	1296539495	3935	3930	3945	3930	767
587	20240619	100200	1293519015	3930	3935	3950	3930	2924
588	20240619	100100	1282008410	3935	3945	3960	3935	9499
589	20240619	100000	1244477900	3945	3960	3965	3935	9183
590	20240619	095900	1208138880	3955	3920	3955	3920	10094
591	20240619	095800	1168356975	3920	3920	3920	3915	501
592	20240619	095700	1166394055	3920	3920	3925	3920	336
593	20240619	095600	1165076685	3920	3920	3920	3920	402
594	20240619	095500	1163500845	3920	3915	3920	3915	1201
595	20240619	095400	1158796390	3915	3910	3915	3910	204
596	20240619	095300	1157997980	3920	3910	3920	3900	5087
597	20240619	095200	1138112635	3915	3915	3915	3905	1564
598	20240619	095100	1131998975	3905	3910	3910	3900	1321
599	20240619	095000	1126840995	3910	3915	3915	3900	7497
600	20240619	094900	1097548135	3915	3920	3920	3915	770
601	20240619	094800	1094529995	3920	3920	3920	3920	566
602	20240619	094700	1092311275	3920	3920	3920	3915	2285
603	20240619	094600	1083364355	3930	3930	3930	3915	2619
604	20240619	094500	1073091930	3930	3930	3935	3925	2245
605	20240619	094400	1064262190	3935	3920	3935	3920	904
606	20240619	094300	1060711100	3920	3950	3955	3920	10982
607	20240619	094200	1017473245	3950	3935	3950	3930	6119
608	20240619	094100	993335035	3935	3930	3940	3930	3219
609	20240619	094000	980670295	3930	3930	3935	3925	3753
610	20240619	093900	965920880	3930	3925	3930	3925	4755
611	20240619	093800	947249345	3920	3945	3950	3920	7943
612	20240619	093700	916007090	3950	3930	3950	3915	24502
613	20240619	093600	819659055	3930	3905	3940	3905	11985
614	20240619	093500	772626255	3905	3900	3905	3900	3291
615	20240619	093400	759783205	3905	3895	3910	3890	4852
616	20240619	093300	740846930	3895	3915	3915	3895	1512
617	20240619	093200	734935260	3915	3880	3925	3855	19748
618	20240619	093100	658048995	3875	3880	3880	3875	1243
619	20240619	093000	653231025	3880	3880	3880	3875	312
620	20240619	092900	652021465	3875	3870	3875	3870	796
621	20240619	092800	648938450	3860	3860	3865	3860	1064
622	20240619	092700	644830650	3860	3865	3865	3855	1545
623	20240619	092600	638868160	3865	3870	3875	3860	462
624	20240619	092500	637084255	3860	3865	3870	3860	4958
625	20240619	092400	617917120	3865	3865	3865	3855	1808
626	20240619	092300	610933560	3860	3855	3860	3850	1651
627	20240619	092200	604571830	3850	3845	3860	3845	3156
628	20240619	092100	592415135	3845	3845	3850	3845	6629
629	20240619	092000	566919910	3845	3850	3855	3845	3575
630	20240619	091900	553158940	3855	3855	3855	3855	5860
631	20240619	091800	530568640	3855	3850	3855	3850	5399
632	20240619	091700	509782365	3850	3855	3855	3850	2718
633	20240619	091600	499313805	3855	3850	3860	3850	4395
634	20240619	091500	482383665	3845	3875	3875	3845	17911
635	20240619	091400	413286080	3870	3880	3880	3870	3937
636	20240619	091300	398025205	3880	3880	3885	3875	1674
637	20240619	091200	391533275	3880	3880	3880	3875	3638
638	20240619	091100	377430145	3880	3880	3880	3875	1868
639	20240619	091000	370182505	3880	3885	3885	3880	4591
640	20240619	090900	352366175	3885	3895	3900	3885	12420
641	20240619	090800	304005030	3895	3905	3905	3895	6567
642	20240619	090700	278391860	3900	3900	3905	3895	3133
643	20240619	090600	266172245	3900	3895	3900	3895	2030
644	20240619	090500	258256975	3895	3885	3895	3875	4224
645	20240619	090400	241858085	3885	3885	3890	3880	2146
646	20240619	090300	233523330	3880	3885	3890	3875	7385
647	20240619	090200	204850270	3895	3925	3925	3890	24642
648	20240619	090100	108705460	3925	3930	3930	3915	9884
649	20240619	090000	69964445	3930	3960	3960	3915	17732