KissMeData/103840/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200800	20089339880	9830	9830	9830	9830	17336
3	20240621	200700	20089339880	9830	9830	9830	9830	0
4	20240621	200600	20089339880	9830	9830	9830	9830	0
5	20240621	200500	20089339880	9830	9830	9830	9830	0
6	20240621	200400	20089339880	9830	9830	9830	9830	0
7	20240621	200300	20089339880	9830	9830	9830	9830	0
8	20240621	200200	20089339880	9830	9830	9830	9830	0
9	20240621	200100	20089339880	9830	9830	9830	9830	0
10	20240621	200000	20089339880	9830	9830	9830	9830	0
11	20240621	195900	20089339880	9830	9830	9830	9830	0
12	20240621	195800	20089339880	9830	9830	9830	9830	0
13	20240621	195700	20089339880	9830	9830	9830	9830	0
14	20240621	195600	20089339880	9830	9830	9830	9830	0
15	20240621	195500	20089339880	9830	9830	9830	9830	0
16	20240621	195400	20089339880	9830	9830	9830	9830	0
17	20240621	195300	20089339880	9830	9830	9830	9830	0
18	20240621	195200	20089339880	9830	9830	9830	9830	0
19	20240621	195100	20089339880	9830	9830	9830	9830	0
20	20240621	195000	20089339880	9830	9830	9830	9830	0
21	20240621	194900	20089339880	9830	9830	9830	9830	0
22	20240621	194800	20089339880	9830	9830	9830	9830	0
23	20240621	194700	20089339880	9830	9830	9830	9830	0
24	20240621	194600	20089339880	9830	9830	9830	9830	0
25	20240621	194500	20089339880	9830	9830	9830	9830	0
26	20240621	194400	20089339880	9830	9830	9830	9830	0
27	20240621	194300	20089339880	9830	9830	9830	9830	0
28	20240621	194200	20089339880	9830	9830	9830	9830	0
29	20240621	194100	20089339880	9830	9830	9830	9830	0
30	20240621	194000	20089339880	9830	9830	9830	9830	0
31	20240621	193900	20089339880	9830	9830	9830	9830	0
32	20240621	193800	20089339880	9830	9830	9830	9830	17336
33	20240621	193700	20089339880	9830	9830	9830	9830	0
34	20240621	193600	20089339880	9830	9830	9830	9830	0
35	20240621	193500	20089339880	9830	9830	9830	9830	0
36	20240621	193400	20089339880	9830	9830	9830	9830	0
37	20240621	193300	20089339880	9830	9830	9830	9830	0
38	20240621	193200	20089339880	9830	9830	9830	9830	0
39	20240621	193100	20089339880	9830	9830	9830	9830	0
40	20240621	193000	20089339880	9830	9830	9830	9830	0
41	20240621	192900	20089339880	9830	9830	9830	9830	0
42	20240621	192800	20089339880	9830	9830	9830	9830	0
43	20240621	192700	20089339880	9830	9830	9830	9830	0
44	20240621	192600	20089339880	9830	9830	9830	9830	0
45	20240621	192500	20089339880	9830	9830	9830	9830	0
46	20240621	192400	20089339880	9830	9830	9830	9830	0
47	20240621	192300	20089339880	9830	9830	9830	9830	0
48	20240621	192200	20089339880	9830	9830	9830	9830	0
49	20240621	192100	20089339880	9830	9830	9830	9830	0
50	20240621	192000	20089339880	9830	9830	9830	9830	0
51	20240621	191900	20089339880	9830	9830	9830	9830	0
52	20240621	191800	20089339880	9830	9830	9830	9830	0
53	20240621	191700	20089339880	9830	9830	9830	9830	0
54	20240621	191600	20089339880	9830	9830	9830	9830	0
55	20240621	191500	20089339880	9830	9830	9830	9830	0
56	20240621	191400	20089339880	9830	9830	9830	9830	0
57	20240621	191300	20089339880	9830	9830	9830	9830	0
58	20240621	191200	20089339880	9830	9830	9830	9830	0
59	20240621	191100	20089339880	9830	9830	9830	9830	0
60	20240621	191000	20089339880	9830	9830	9830	9830	0
61	20240621	190900	20089339880	9830	9830	9830	9830	0
62	20240621	190800	20089339880	9830	9830	9830	9830	17336
63	20240621	190700	20089339880	9830	9830	9830	9830	0
64	20240621	190600	20089339880	9830	9830	9830	9830	0
65	20240621	190500	20089339880	9830	9830	9830	9830	0
66	20240621	190400	20089339880	9830	9830	9830	9830	0
67	20240621	190300	20089339880	9830	9830	9830	9830	0
68	20240621	190200	20089339880	9830	9830	9830	9830	0
69	20240621	190100	20089339880	9830	9830	9830	9830	0
70	20240621	190000	20089339880	9830	9830	9830	9830	0
71	20240621	185900	20089339880	9830	9830	9830	9830	0
72	20240621	185800	20089339880	9830	9830	9830	9830	0
73	20240621	185700	20089339880	9830	9830	9830	9830	0
74	20240621	185600	20089339880	9830	9830	9830	9830	0
75	20240621	185500	20089339880	9830	9830	9830	9830	0
76	20240621	185400	20089339880	9830	9830	9830	9830	0
77	20240621	185300	20089339880	9830	9830	9830	9830	0
78	20240621	185200	20089339880	9830	9830	9830	9830	0
79	20240621	185100	20089339880	9830	9830	9830	9830	0
80	20240621	185000	20089339880	9830	9830	9830	9830	0
81	20240621	184900	20089339880	9830	9830	9830	9830	0
82	20240621	184800	20089339880	9830	9830	9830	9830	0
83	20240621	184700	20089339880	9830	9830	9830	9830	0
84	20240621	184600	20089339880	9830	9830	9830	9830	0
85	20240621	184500	20089339880	9830	9830	9830	9830	0
86	20240621	184400	20089339880	9830	9830	9830	9830	0
87	20240621	184300	20089339880	9830	9830	9830	9830	0
88	20240621	184200	20089339880	9830	9830	9830	9830	0
89	20240621	184100	20089339880	9830	9830	9830	9830	0
90	20240621	184000	20089339880	9830	9830	9830	9830	0
91	20240621	183900	20089339880	9830	9830	9830	9830	0
92	20240621	183800	20089339880	9830	9830	9830	9830	17336
93	20240621	183700	20089339880	9830	9830	9830	9830	0
94	20240621	183600	20089339880	9830	9830	9830	9830	0
95	20240621	183500	20089339880	9830	9830	9830	9830	0
96	20240621	183400	20089339880	9830	9830	9830	9830	0
97	20240621	183300	20089339880	9830	9830	9830	9830	0
98	20240621	183200	20089339880	9830	9830	9830	9830	0
99	20240621	183100	20089339880	9830	9830	9830	9830	0
100	20240621	183000	20089339880	9830	9830	9830	9830	0
101	20240621	182900	20089339880	9830	9830	9830	9830	0
102	20240621	182800	20089339880	9830	9830	9830	9830	0
103	20240621	182700	20089339880	9830	9830	9830	9830	0
104	20240621	182600	20089339880	9830	9830	9830	9830	0
105	20240621	182500	20089339880	9830	9830	9830	9830	0
106	20240621	182400	20089339880	9830	9830	9830	9830	0
107	20240621	182300	20089339880	9830	9830	9830	9830	0
108	20240621	182200	20089339880	9830	9830	9830	9830	0
109	20240621	182100	20089339880	9830	9830	9830	9830	0
110	20240621	182000	20089339880	9830	9830	9830	9830	0
111	20240621	181900	20089339880	9830	9830	9830	9830	0
112	20240621	181800	20089339880	9830	9830	9830	9830	0
113	20240621	181700	20089339880	9830	9830	9830	9830	0
114	20240621	181600	20089339880	9830	9830	9830	9830	0
115	20240621	181500	20089339880	9830	9830	9830	9830	0
116	20240621	181400	20089339880	9830	9830	9830	9830	0
117	20240621	181300	20089339880	9830	9830	9830	9830	0
118	20240621	181200	20089339880	9830	9830	9830	9830	0
119	20240621	181100	20089339880	9830	9830	9830	9830	0
120	20240621	181000	20089339880	9830	9830	9830	9830	0
121	20240621	180900	20089339880	9830	9830	9830	9830	0
122	20240621	180800	20089339880	9830	9830	9830	9830	17336
123	20240621	180700	20089339880	9830	9830	9830	9830	0
124	20240621	180600	20089339880	9830	9830	9830	9830	0
125	20240621	180500	20089339880	9830	9830	9830	9830	0
126	20240621	180400	20089339880	9830	9830	9830	9830	0
127	20240621	180300	20089339880	9830	9830	9830	9830	0
128	20240621	180200	20089339880	9830	9830	9830	9830	0
129	20240621	180100	20089339880	9830	9830	9830	9830	0
130	20240621	180000	20089339880	9830	9830	9830	9830	0
131	20240621	175900	20089339880	9830	9830	9830	9830	0
132	20240621	175800	20089339880	9830	9830	9830	9830	0
133	20240621	175700	20089339880	9830	9830	9830	9830	0
134	20240621	175600	20089339880	9830	9830	9830	9830	0
135	20240621	175500	20089339880	9830	9830	9830	9830	0
136	20240621	175400	20089339880	9830	9830	9830	9830	0
137	20240621	175300	20089339880	9830	9830	9830	9830	0
138	20240621	175200	20089339880	9830	9830	9830	9830	0
139	20240621	175100	20089339880	9830	9830	9830	9830	0
140	20240621	175000	20089339880	9830	9830	9830	9830	0
141	20240621	174900	20089339880	9830	9830	9830	9830	0
142	20240621	174800	20089339880	9830	9830	9830	9830	0
143	20240621	174700	20089339880	9830	9830	9830	9830	0
144	20240621	174600	20089339880	9830	9830	9830	9830	0
145	20240621	174500	20089339880	9830	9830	9830	9830	0
146	20240621	174400	20089339880	9830	9830	9830	9830	0
147	20240621	174300	20089339880	9830	9830	9830	9830	0
148	20240621	174200	20089339880	9830	9830	9830	9830	0
149	20240621	174100	20089339880	9830	9830	9830	9830	0
150	20240621	174000	20089339880	9830	9830	9830	9830	0
151	20240621	173900	20089339880	9830	9830	9830	9830	0
152	20240621	173800	20089339880	9830	9830	9830	9830	17336
153	20240621	173700	20089339880	9830	9830	9830	9830	0
154	20240621	173600	20089339880	9830	9830	9830	9830	0
155	20240621	173500	20089339880	9830	9830	9830	9830	0
156	20240621	173400	20089339880	9830	9830	9830	9830	0
157	20240621	173300	20089339880	9830	9830	9830	9830	0
158	20240621	173200	20089339880	9830	9830	9830	9830	0
159	20240621	173100	20089339880	9830	9830	9830	9830	0
160	20240621	173000	20089339880	9830	9830	9830	9830	0
161	20240621	172900	20089339880	9830	9830	9830	9830	0
162	20240621	172800	20089339880	9830	9830	9830	9830	0
163	20240621	172700	20089339880	9830	9830	9830	9830	0
164	20240621	172600	20089339880	9830	9830	9830	9830	0
165	20240621	172500	20089339880	9830	9830	9830	9830	0
166	20240621	172400	20089339880	9830	9830	9830	9830	0
167	20240621	172300	20089339880	9830	9830	9830	9830	0
168	20240621	172200	20089339880	9830	9830	9830	9830	0
169	20240621	172100	20089339880	9830	9830	9830	9830	0
170	20240621	172000	20089339880	9830	9830	9830	9830	0
171	20240621	171900	20089339880	9830	9830	9830	9830	0
172	20240621	171800	20089339880	9830	9830	9830	9830	0
173	20240621	171700	20089339880	9830	9830	9830	9830	0
174	20240621	171600	20089339880	9830	9830	9830	9830	0
175	20240621	171500	20089339880	9830	9830	9830	9830	0
176	20240621	171400	20089339880	9830	9830	9830	9830	0
177	20240621	171300	20089339880	9830	9830	9830	9830	0
178	20240621	171200	20089339880	9830	9830	9830	9830	0
179	20240621	171100	20089339880	9830	9830	9830	9830	0
180	20240621	171000	20089339880	9830	9830	9830	9830	0
181	20240621	170900	20089339880	9830	9830	9830	9830	0
182	20240621	170800	20089339880	9830	9830	9830	9830	17336
183	20240621	170700	20089339880	9830	9830	9830	9830	0
184	20240621	170600	20089339880	9830	9830	9830	9830	0
185	20240621	170500	20089339880	9830	9830	9830	9830	0
186	20240621	170400	20089339880	9830	9830	9830	9830	0
187	20240621	170300	20089339880	9830	9830	9830	9830	0
188	20240621	170200	20089339880	9830	9830	9830	9830	0
189	20240621	170100	20089339880	9830	9830	9830	9830	0
190	20240621	170000	20089339880	9830	9830	9830	9830	0
191	20240621	165900	20089339880	9830	9830	9830	9830	0
192	20240621	165800	20089339880	9830	9830	9830	9830	0
193	20240621	165700	20089339880	9830	9830	9830	9830	0
194	20240621	165600	20089339880	9830	9830	9830	9830	0
195	20240621	165500	20089339880	9830	9830	9830	9830	0
196	20240621	165400	20089339880	9830	9830	9830	9830	0
197	20240621	165300	20089339880	9830	9830	9830	9830	0
198	20240621	165200	20089339880	9830	9830	9830	9830	0
199	20240621	165100	20089339880	9830	9830	9830	9830	0
200	20240621	165000	20089339880	9830	9830	9830	9830	0
201	20240621	164900	20089339880	9830	9830	9830	9830	0
202	20240621	164800	20089339880	9830	9830	9830	9830	0
203	20240621	164700	20089339880	9830	9830	9830	9830	0
204	20240621	164600	20089339880	9830	9830	9830	9830	0
205	20240621	164500	20089339880	9830	9830	9830	9830	0
206	20240621	164400	20089339880	9830	9830	9830	9830	0
207	20240621	164300	20089339880	9830	9830	9830	9830	0
208	20240621	164200	20089339880	9830	9830	9830	9830	0
209	20240621	164100	20089339880	9830	9830	9830	9830	0
210	20240621	164000	20089339880	9830	9830	9830	9830	0
211	20240621	163900	20089339880	9830	9830	9830	9830	0
212	20240621	163800	20089339880	9830	9830	9830	9830	17336
213	20240621	163700	20089339880	9830	9830	9830	9830	0
214	20240621	163600	20089339880	9830	9830	9830	9830	0
215	20240621	163500	20089339880	9830	9830	9830	9830	0
216	20240621	163400	20089339880	9830	9830	9830	9830	0
217	20240621	163300	20089339880	9830	9830	9830	9830	0
218	20240621	163200	20089339880	9830	9830	9830	9830	0
219	20240621	163100	20089339880	9830	9830	9830	9830	0
220	20240621	163000	20089339880	9830	9830	9830	9830	0
221	20240621	162900	20089339880	9830	9830	9830	9830	0
222	20240621	162800	20089339880	9830	9830	9830	9830	0
223	20240621	162700	20089339880	9830	9830	9830	9830	0
224	20240621	162600	20089339880	9830	9830	9830	9830	0
225	20240621	162500	20089339880	9830	9830	9830	9830	0
226	20240621	162400	20089339880	9830	9830	9830	9830	0
227	20240621	162300	20089339880	9830	9830	9830	9830	0
228	20240621	162200	20089339880	9830	9830	9830	9830	0
229	20240621	162100	20089339880	9830	9830	9830	9830	0
230	20240621	162000	20089339880	9830	9830	9830	9830	0
231	20240621	161900	20089339880	9830	9830	9830	9830	0
232	20240621	161800	20089339880	9830	9830	9830	9830	0
233	20240621	161700	20089339880	9830	9830	9830	9830	0
234	20240621	161600	20089339880	9830	9830	9830	9830	0
235	20240621	161500	20089339880	9830	9830	9830	9830	0
236	20240621	161400	20089339880	9830	9830	9830	9830	0
237	20240621	161300	20089339880	9830	9830	9830	9830	0
238	20240621	161200	20089339880	9830	9830	9830	9830	0
239	20240621	161100	20089339880	9830	9830	9830	9830	0
240	20240621	161000	20089339880	9830	9830	9830	9830	0
241	20240621	160900	20089339880	9830	9830	9830	9830	0
242	20240621	160800	20089339880	9830	9830	9830	9830	17336
243	20240621	160700	20089339880	9830	9830	9830	9830	0
244	20240621	160600	20089339880	9830	9830	9830	9830	0
245	20240621	160500	20089339880	9830	9830	9830	9830	0
246	20240621	160400	20089339880	9830	9830	9830	9830	0
247	20240621	160300	20089339880	9830	9830	9830	9830	0
248	20240621	160200	20089339880	9830	9830	9830	9830	0
249	20240621	160100	20089339880	9830	9830	9830	9830	0
250	20240621	160000	20089339880	9830	9830	9830	9830	0
251	20240621	155900	20089339880	9830	9830	9830	9830	0
252	20240621	155800	20089339880	9830	9830	9830	9830	0
253	20240621	155700	20089339880	9830	9830	9830	9830	0
254	20240621	155600	20089339880	9830	9830	9830	9830	0
255	20240621	155500	20089339880	9830	9830	9830	9830	0
256	20240621	155400	20089339880	9830	9830	9830	9830	0
257	20240621	155300	20089339880	9830	9830	9830	9830	0
258	20240621	155200	20089339880	9830	9830	9830	9830	0
259	20240621	155100	20089339880	9830	9830	9830	9830	0
260	20240621	155000	20089339880	9830	9830	9830	9830	0
261	20240621	154900	20089339880	9830	9830	9830	9830	0
262	20240621	154800	20089339880	9830	9830	9830	9830	0
263	20240621	154700	20089339880	9830	9830	9830	9830	0
264	20240621	154600	20089339880	9830	9830	9830	9830	0
265	20240621	154500	20089339880	9830	9830	9830	9830	0
266	20240621	154400	20089339880	9830	9830	9830	9830	0
267	20240621	154300	20089339880	9830	9830	9830	9830	0
268	20240621	154200	20089339880	9830	9830	9830	9830	0
269	20240621	154100	20089339880	9830	9830	9830	9830	0
270	20240621	154000	20089339880	9830	9830	9830	9830	0
271	20240621	153900	20089339880	9830	9830	9830	9830	0
272	20240621	153800	20089339880	9830	9830	9830	9830	17336
273	20240621	153700	20089339880	9830	9830	9830	9830	0
274	20240621	153600	20089339880	9830	9830	9830	9830	0
275	20240621	153500	20089339880	9830	9830	9830	9830	0
276	20240621	153400	20089339880	9830	9830	9830	9830	0
277	20240621	153300	20089339880	9830	9830	9830	9830	0
278	20240621	153200	20089339880	9830	9830	9830	9830	0
279	20240621	153100	20089339880	9830	9830	9830	9830	0
280	20240621	153000	20089339880	9830	9830	9830	9830	17336
281	20240621	152900	19918927000	9820	9820	9820	9820	0
282	20240621	152800	19918927000	9820	9820	9820	9820	0
283	20240621	152700	19918927000	9820	9820	9820	9820	0
284	20240621	152600	19918927000	9820	9820	9820	9820	0
285	20240621	152500	19918927000	9820	9820	9820	9820	0
286	20240621	152400	19918927000	9820	9820	9820	9820	0
287	20240621	152300	19918927000	9820	9820	9820	9820	0
288	20240621	152200	19918927000	9820	9820	9820	9820	0
289	20240621	152100	19918927000	9820	9820	9820	9820	0
290	20240621	152000	19918927000	9820	9820	9820	9820	0
291	20240621	151900	19918927000	9820	9830	9840	9820	5780
292	20240621	151800	19862090640	9830	9790	9830	9790	5651
293	20240621	151700	19806710310	9800	9800	9800	9790	4013
294	20240621	151600	19767386370	9800	9800	9800	9790	3508
295	20240621	151500	19733011270	9800	9790	9800	9780	5411
296	20240621	151400	19680046160	9790	9790	9800	9780	1386
297	20240621	151300	19666476280	9790	9790	9790	9780	2273
298	20240621	151200	19644229370	9790	9790	9800	9790	898
299	20240621	151100	19635437730	9790	9790	9790	9780	424
300	20240621	151000	19631288450	9790	9800	9800	9780	1099
301	20240621	150900	19620529230	9780	9790	9790	9780	3553
302	20240621	150800	19585749690	9790	9800	9810	9790	3064
303	20240621	150700	19555726180	9800	9810	9810	9800	3472
304	20240621	150600	19521684170	9810	9810	9820	9800	2247
305	20240621	150500	19499654350	9810	9820	9820	9810	2918
306	20240621	150400	19471026290	9820	9830	9840	9820	6130
307	20240621	150300	19410774140	9830	9840	9840	9830	871
308	20240621	150200	19402209060	9840	9850	9860	9830	1849
309	20240621	150100	19384014120	9850	9850	9860	9850	4328
310	20240621	150000	19341382770	9850	9870	9870	9850	4556
311	20240621	145900	19296445700	9870	9840	9870	9840	4253
312	20240621	145800	19254554350	9840	9840	9850	9840	2144
313	20240621	145700	19233444240	9840	9840	9840	9820	998
314	20240621	145600	19223635760	9830	9840	9840	9820	2273
315	20240621	145500	19201293520	9820	9840	9840	9820	2157
316	20240621	145400	19180085690	9850	9840	9850	9820	1522
317	20240621	145300	19165120850	9830	9830	9840	9820	4761
318	20240621	145200	19118340930	9840	9840	9850	9830	2235
319	20240621	145100	19096335100	9850	9870	9880	9850	2710
320	20240621	145000	19069611300	9870	9850	9870	9850	7242
321	20240621	144900	18998185470	9850	9840	9850	9840	3712
322	20240621	144800	18961650430	9840	9840	9850	9830	3135
323	20240621	144700	18930802470	9830	9810	9830	9810	3218
324	20240621	144600	18899194390	9810	9820	9820	9810	2209
325	20240621	144500	18877507760	9820	9820	9830	9810	2930
326	20240621	144400	18848735790	9830	9840	9840	9810	2394
327	20240621	144300	18825203900	9840	9800	9840	9800	4036
328	20240621	144200	18785578580	9800	9790	9800	9780	1385
329	20240621	144100	18772010390	9780	9800	9800	9780	3160
330	20240621	144000	18741079590	9800	9780	9800	9780	1906
331	20240621	143900	18722412620	9780	9760	9780	9750	3065
332	20240621	143800	18692458420	9760	9760	9770	9750	257
333	20240621	143700	18689948620	9760	9760	9770	9760	164
334	20240621	143600	18688347380	9760	9750	9780	9750	1165
335	20240621	143500	18676979830	9780	9740	9780	9740	1653
336	20240621	143400	18660844800	9740	9750	9750	9730	2390
337	20240621	143300	18637583440	9750	9750	9750	9740	919
338	20240621	143200	18628632180	9750	9770	9780	9750	674
339	20240621	143100	18622049970	9780	9740	9780	9740	3042
340	20240621	143000	18592361340	9740	9720	9740	9720	846
341	20240621	142900	18584133800	9710	9700	9720	9690	580
342	20240621	142800	18578503490	9700	9700	9700	9660	4228
343	20240621	142700	18537536980	9700	9700	9700	9690	2254
344	20240621	142600	18515674180	9700	9670	9700	9670	1030
345	20240621	142500	18505691240	9690	9670	9690	9660	3331
346	20240621	142400	18473451270	9660	9650	9680	9650	3629
347	20240621	142300	18438418280	9650	9670	9670	9650	1648
348	20240621	142200	18422507480	9660	9670	9670	9660	1579
349	20240621	142100	18407239880	9680	9670	9680	9670	23
350	20240621	142000	18407017430	9670	9680	9680	9670	392
351	20240621	141900	18403223230	9690	9680	9690	9680	461
352	20240621	141800	18398756440	9690	9670	9690	9670	119
353	20240621	141700	18397604790	9680	9670	9680	9670	1516
354	20240621	141600	18382944840	9670	9670	9680	9670	115
355	20240621	141500	18381832590	9670	9680	9680	9670	264
356	20240621	141400	18379277860	9670	9680	9680	9670	503
357	20240621	141300	18374409720	9680	9660	9680	9650	406
358	20240621	141200	18370485630	9660	9670	9670	9660	4744
359	20240621	141100	18324651780	9680	9690	9690	9680	202
360	20240621	141000	18322695510	9690	9690	9690	9690	53
361	20240621	140900	18322181940	9700	9680	9700	9680	1217
362	20240621	140800	18310395550	9690	9690	9690	9660	2841
363	20240621	140700	18282905800	9690	9700	9710	9690	1262
364	20240621	140600	18270666920	9700	9700	9710	9700	521
365	20240621	140500	18265611910	9700	9710	9710	9700	1829
366	20240621	140400	18247870000	9700	9730	9730	9700	3125
367	20240621	140300	18217536650	9730	9750	9750	9730	3466
368	20240621	140200	18183791220	9740	9750	9760	9740	2417
369	20240621	140100	18160232550	9750	9770	9770	9750	1214
370	20240621	140000	18148377950	9780	9800	9800	9780	1879
371	20240621	135900	18129986060	9790	9750	9790	9750	5058
372	20240621	135800	18080535690	9750	9720	9750	9720	774
373	20240621	135700	18072999100	9730	9720	9730	9720	170
374	20240621	135600	18071346350	9720	9720	9730	9720	519
375	20240621	135500	18066301170	9730	9710	9730	9710	687
376	20240621	135400	18059620050	9710	9700	9710	9700	940
377	20240621	135300	18050492700	9700	9700	9720	9700	448
378	20240621	135200	18046145530	9710	9670	9710	9670	3333
379	20240621	135100	18013882080	9700	9700	9700	9670	475
380	20240621	135000	18009283350	9700	9690	9700	9660	288
381	20240621	134900	18006491490	9660	9680	9690	9660	1690
382	20240621	134800	17990157940	9660	9670	9670	9660	754
383	20240621	134700	17982868500	9670	9670	9670	9670	130
384	20240621	134600	17981611400	9660	9640	9660	9640	771
385	20240621	134500	17974171980	9650	9650	9650	9640	1424
386	20240621	134400	17960431690	9650	9650	9670	9640	1155
387	20240621	134300	17949285230	9650	9650	9660	9650	3175
388	20240621	134200	17918646220	9650	9680	9680	9640	3616
389	20240621	134100	17883752670	9650	9670	9680	9650	1893
390	20240621	134000	17865468060	9680	9680	9680	9660	2187
391	20240621	133900	17844327940	9680	9670	9680	9670	553
392	20240621	133800	17838979000	9670	9650	9670	9650	1388
393	20240621	133700	17825574320	9650	9670	9690	9650	3265
394	20240621	133600	17794006970	9670	9700	9700	9670	1536
395	20240621	133500	17779139820	9700	9700	9720	9700	1603
396	20240621	133400	17763590270	9700	9760	9760	9700	1494
397	20240621	133300	17749053870	9760	9760	9760	9750	994
398	20240621	133200	17739354190	9760	9730	9760	9730	622
399	20240621	133100	17733288790	9720	9730	9730	9720	553
400	20240621	133000	17727908410	9730	9730	9730	9720	2471
401	20240621	132900	17703884910	9720	9700	9730	9700	2565
402	20240621	132800	17678990150	9690	9660	9690	9660	1709
403	20240621	132700	17662469170	9660	9660	9680	9660	2092
404	20240621	132600	17642258690	9660	9640	9660	9640	2403
405	20240621	132500	17619076650	9640	9660	9670	9630	7951
406	20240621	132400	17542405650	9670	9660	9670	9660	602
407	20240621	132300	17536587950	9670	9660	9670	9650	4467
408	20240621	132200	17493444900	9660	9680	9690	9650	7008
409	20240621	132100	17425729600	9680	9700	9700	9670	3225
410	20240621	132000	17394506500	9700	9710	9710	9690	1908
411	20240621	131900	17376003530	9690	9730	9740	9690	16134
412	20240621	131800	17219434680	9740	9760	9760	9740	3538
413	20240621	131700	17184948990	9750	9760	9760	9750	157
414	20240621	131600	17183417040	9760	9760	9760	9760	563
415	20240621	131500	17177922160	9760	9740	9780	9740	772
416	20240621	131400	17170397760	9740	9760	9760	9740	1170
417	20240621	131300	17158991230	9780	9750	9780	9730	6442
418	20240621	131200	17096178670	9750	9760	9760	9740	5894
419	20240621	131100	17038729310	9760	9760	9760	9760	526
420	20240621	131000	17033595550	9760	9770	9770	9760	907
421	20240621	130900	17024739150	9770	9780	9780	9770	1235
422	20240621	130800	17012667520	9770	9770	9780	9770	347
423	20240621	130700	17009275940	9780	9770	9780	9760	309
424	20240621	130600	17006257230	9770	9770	9780	9770	726
425	20240621	130500	16999161990	9770	9780	9780	9770	45
426	20240621	130400	16998722230	9780	9770	9780	9770	647
427	20240621	130300	16992400290	9770	9760	9790	9760	245
428	20240621	130200	16990006660	9770	9780	9780	9770	976
429	20240621	130100	16980469730	9790	9800	9800	9780	1028
430	20240621	130000	16970405610	9800	9800	9810	9790	3966
431	20240621	125900	16931538880	9800	9750	9800	9740	6595
432	20240621	125800	16867044650	9750	9760	9760	9750	550
433	20240621	125700	16861681850	9750	9770	9770	9750	745
434	20240621	125600	16854417500	9770	9770	9770	9770	350
435	20240621	125500	16850998000	9770	9770	9770	9770	224
436	20240621	125400	16848809520	9770	9770	9770	9730	1010
437	20240621	125300	16838949830	9770	9750	9770	9730	1203
438	20240621	125200	16827226320	9750	9730	9750	9730	2029
439	20240621	125100	16807448850	9730	9730	9730	9720	500
440	20240621	125000	16802585390	9730	9750	9760	9730	747
441	20240621	124900	16795312420	9760	9750	9770	9750	1057
442	20240621	124800	16784996140	9750	9750	9750	9750	147
443	20240621	124700	16783562890	9750	9750	9760	9750	534
444	20240621	124600	16778353020	9760	9750	9760	9750	167
445	20240621	124500	16776723110	9750	9760	9770	9750	215
446	20240621	124400	16774625060	9760	9720	9760	9710	1452
447	20240621	124300	16760496490	9730	9740	9750	9730	2279
448	20240621	124200	16738318640	9750	9760	9760	9750	719
449	20240621	124100	16731307350	9750	9750	9750	9740	466
450	20240621	124000	16726764770	9750	9740	9750	9730	1890
451	20240621	123900	16708365870	9740	9720	9740	9720	106
452	20240621	123800	16707335150	9720	9720	9720	9720	1278
453	20240621	123700	16694912990	9720	9740	9750	9720	1333
454	20240621	123600	16681940600	9740	9740	9750	9740	906
455	20240621	123500	16673113050	9740	9740	9750	9730	496
456	20240621	123400	16668283680	9720	9740	9740	9710	495
457	20240621	123300	16663475480	9710	9760	9760	9700	382
458	20240621	123200	16659763000	9690	9710	9770	9690	765
459	20240621	123100	16652325840	9690	9670	9690	9670	731
460	20240621	123000	16645245250	9670	9690	9690	9670	622
461	20240621	122900	16639228000	9680	9660	9690	9660	135
462	20240621	122800	16637922630	9660	9660	9680	9650	5034
463	20240621	122700	16589269900	9660	9710	9710	9660	14372
464	20240621	122600	16450026640	9710	9710	9720	9700	390
465	20240621	122500	16446239780	9710	9710	9710	9700	727
466	20240621	122400	16439181680	9700	9710	9720	9700	2052
467	20240621	122300	16419259810	9710	9740	9740	9710	6367
468	20240621	122200	16357392460	9730	9780	9780	9720	1849
469	20240621	122100	16339399730	9780	9760	9780	9740	1012
470	20240621	122000	16329536480	9750	9770	9780	9750	3362
471	20240621	121900	16296730410	9780	9790	9800	9770	878
472	20240621	121800	16288142930	9800	9800	9800	9790	747
473	20240621	121700	16280824940	9800	9800	9800	9790	1174
474	20240621	121600	16269327050	9800	9800	9800	9790	1410
475	20240621	121500	16255513950	9780	9770	9800	9770	3376
476	20240621	121400	16222493360	9780	9770	9780	9770	1243
477	20240621	121300	16210338510	9780	9730	9780	9730	829
478	20240621	121200	16202249490	9730	9750	9760	9730	1908
479	20240621	121100	16183668860	9750	9740	9750	9740	1667
480	20240621	121000	16167425340	9730	9740	9740	9730	1192
481	20240621	120900	16155819470	9740	9720	9740	9720	1674
482	20240621	120800	16139531860	9720	9740	9740	9720	1637
483	20240621	120700	16123605660	9740	9760	9760	9740	3108
484	20240621	120600	16093322370	9760	9760	9760	9750	818
485	20240621	120500	16085344040	9770	9770	9780	9760	1852
486	20240621	120400	16067252380	9770	9780	9780	9770	194
487	20240621	120300	16065356000	9770	9770	9780	9770	596
488	20240621	120200	16059530620	9780	9790	9790	9770	138
489	20240621	120100	16058181790	9800	9800	9800	9790	630
490	20240621	120000	16052010980	9800	9800	9800	9800	1555
491	20240621	115900	16036771980	9790	9790	9800	9780	449
492	20240621	115800	16032374940	9790	9780	9790	9770	373
493	20240621	115700	16028723860	9790	9760	9790	9750	1754
494	20240621	115600	16011591530	9770	9790	9790	9770	1069
495	20240621	115500	16001142080	9790	9800	9800	9780	2344
496	20240621	115400	15978195000	9790	9790	9800	9790	739
497	20240621	115300	15970959130	9800	9750	9800	9710	1691
498	20240621	115200	15954467120	9750	9720	9750	9720	6791
499	20240621	115100	15888366830	9720	9730	9730	9720	2042
500	20240621	115000	15868515880	9720	9740	9740	9720	1280
501	20240621	114900	15856060720	9730	9740	9740	9730	2136
502	20240621	114800	15835260750	9750	9740	9760	9740	383
503	20240621	114700	15831527150	9760	9760	9760	9740	1792
504	20240621	114600	15814050190	9760	9750	9780	9750	1074
505	20240621	114500	15803557350	9750	9760	9760	9740	1521
506	20240621	114400	15788723810	9760	9750	9760	9720	2469
507	20240621	114300	15764652710	9740	9740	9750	9720	1133
508	20240621	114200	15753622950	9740	9760	9760	9720	1253
509	20240621	114100	15741409660	9760	9750	9760	9750	1613
510	20240621	114000	15725672170	9740	9720	9750	9720	3124
511	20240621	113900	15695244930	9710	9720	9760	9710	4348
512	20240621	113800	15653001990	9720	9730	9760	9710	7192
513	20240621	113700	15583094870	9740	9780	9780	9730	10701
514	20240621	113600	15478757770	9780	9780	9790	9760	708
515	20240621	113500	15471845970	9770	9800	9800	9770	939
516	20240621	113400	15462662050	9800	9760	9800	9750	2211
517	20240621	113300	15441046810	9760	9760	9780	9760	3855
518	20240621	113200	15403414490	9760	9770	9800	9760	7236
519	20240621	113100	15332735230	9780	9770	9810	9770	2825
520	20240621	113000	15305125500	9770	9810	9820	9770	9926
521	20240621	112900	15208005560	9810	9800	9810	9790	2444
522	20240621	112800	15184044790	9800	9800	9810	9790	1137
523	20240621	112700	15172903930	9800	9810	9810	9790	3133
524	20240621	112600	15142192510	9810	9800	9820	9790	1838
525	20240621	112500	15124164400	9790	9840	9840	9780	7159
526	20240621	112400	15054020070	9840	9900	9900	9820	6994
527	20240621	112300	14984943060	9900	9790	9900	9790	5740
528	20240621	112200	14928357120	9790	9770	9790	9770	3764
529	20240621	112100	14891560180	9770	9780	9820	9760	10292
530	20240621	112000	14790960450	9780	9790	9820	9770	4195
531	20240621	111900	14749884910	9790	9800	9800	9770	2113
532	20240621	111800	14729217210	9800	9770	9810	9760	5459
533	20240621	111700	14675770530	9770	9800	9800	9770	5776
534	20240621	111600	14619279720	9800	9800	9810	9790	6956
535	20240621	111500	14551111710	9800	9810	9820	9800	4653
536	20240621	111400	14505461370	9820	9820	9840	9810	6064
537	20240621	111300	14445880720	9840	9860	9880	9820	9692
538	20240621	111200	14350403030	9860	9810	9860	9800	4752
539	20240621	111100	14303707700	9810	9760	9810	9760	8196
540	20240621	111000	14223572480	9760	9810	9820	9740	14517
541	20240621	110900	14081670160	9810	9820	9830	9800	14178
542	20240621	110800	13942593880	9830	9950	9960	9820	27902
543	20240621	110700	13666603520	9950	10000	10000	9930	14487
544	20240621	110600	13522220530	10000	10010	10010	9980	10947
545	20240621	110500	13412833670	10020	9980	10040	9950	31193
546	20240621	110400	13100223300	9990	9980	9990	9920	14224
547	20240621	110300	12958822060	9960	10020	10030	9960	34354
548	20240621	110200	12615110720	10000	10040	10060	9990	63849
549	20240621	110100	11975231580	10020	9880	10040	9880	85513
550	20240621	110000	11122112260	9900	9880	9900	9810	18713
551	20240621	105900	10937532910	9860	9820	9900	9810	11724
552	20240621	105800	10821834880	9820	9900	9900	9760	27207
553	20240621	105700	10554702940	9890	9960	9970	9880	29203
554	20240621	105600	10264600090	9950	9960	9980	9940	23267
555	20240621	105500	10032899760	9960	9970	10000	9930	63281
556	20240621	105400	9401812440	9970	9950	9980	9900	72084
557	20240621	105300	8684184330	9960	9870	9980	9850	131391
558	20240621	105200	7378573470	9870	9760	9900	9750	99277
559	20240621	105100	6402415590	9760	9710	9770	9700	18014
560	20240621	105000	6226955440	9700	9670	9700	9660	5571
561	20240621	104900	6172954030	9660	9670	9690	9650	3365
562	20240621	104800	6140422420	9670	9640	9690	9640	4170
563	20240621	104700	6100145860	9640	9640	9660	9630	2630
564	20240621	104600	6074769830	9630	9680	9690	9630	5926
565	20240621	104500	6017467670	9670	9720	9740	9670	9788
566	20240621	104400	5922415980	9720	9700	9720	9690	10609
567	20240621	104300	5819455650	9690	9690	9700	9670	4923
568	20240621	104200	5771755210	9690	9660	9690	9640	7845
569	20240621	104100	5695921150	9670	9670	9670	9640	9869
570	20240621	104000	5600654280	9670	9680	9690	9660	8041
571	20240621	103900	5522833340	9680	9650	9680	9640	6171
572	20240621	103800	5463202740	9660	9640	9660	9640	4696
573	20240621	103700	5417871030	9640	9630	9660	9630	5287
574	20240621	103600	5366894260	9630	9610	9640	9600	1681
575	20240621	103500	5350705160	9590	9570	9640	9560	4500
576	20240621	103400	5307552820	9570	9610	9620	9560	2500
577	20240621	103300	5283606050	9610	9650	9650	9560	6621
578	20240621	103200	5219955020	9650	9670	9680	9640	9609
579	20240621	103100	5127169690	9670	9660	9680	9660	12754
580	20240621	103000	5003809640	9670	9640	9670	9630	11756
581	20240621	102900	4890346750	9650	9590	9650	9590	6631
582	20240621	102800	4826538240	9590	9560	9600	9560	7749
583	20240621	102700	4752282610	9560	9560	9560	9550	325
584	20240621	102600	4749178080	9540	9550	9560	9530	4570
585	20240621	102500	4705542310	9540	9540	9550	9540	2290
586	20240621	102400	4683675300	9550	9540	9550	9530	751
587	20240621	102300	4676512450	9540	9540	9540	9530	2484
588	20240621	102200	4652819090	9540	9570	9580	9540	2964
589	20240621	102100	4624478270	9570	9560	9580	9550	2694
590	20240621	102000	4598703740	9570	9550	9570	9550	1408
591	20240621	101900	4585244630	9560	9540	9570	9520	7603
592	20240621	101800	4512581850	9540	9510	9540	9510	1793
593	20240621	101700	4495491410	9510	9510	9510	9490	3469
594	20240621	101600	4462507730	9510	9520	9520	9480	3607
595	20240621	101500	4428272810	9520	9500	9520	9490	1753
596	20240621	101400	4411618360	9500	9450	9500	9450	2431
597	20240621	101300	4388576520	9450	9400	9450	9400	2315
598	20240621	101200	4366787470	9400	9420	9430	9400	4311
599	20240621	101100	4326227330	9430	9420	9430	9410	3326
600	20240621	101000	4294900940	9420	9440	9450	9420	2691
601	20240621	100900	4269517670	9450	9460	9470	9440	2841
602	20240621	100800	4242664470	9460	9460	9470	9460	1880
603	20240621	100700	4224875030	9460	9470	9470	9460	799
604	20240621	100600	4217312030	9470	9480	9480	9470	711
605	20240621	100500	4210576970	9480	9460	9480	9460	323
606	20240621	100400	4207519930	9460	9490	9490	9460	2672
607	20240621	100300	4182215070	9490	9480	9490	9480	1390
608	20240621	100200	4169027050	9480	9500	9500	9460	238
609	20240621	100100	4166772670	9450	9450	9470	9430	2237
610	20240621	100000	4145617310	9450	9460	9470	9430	6104
611	20240621	095900	4087947080	9460	9480	9480	9460	3641
612	20240621	095800	4053477220	9480	9500	9510	9480	3804
613	20240621	095700	4017388010	9500	9490	9520	9490	3228
614	20240621	095600	3986725370	9500	9560	9560	9490	4272
615	20240621	095500	3946064400	9550	9550	9560	9540	1160
616	20240621	095400	3934985910	9550	9560	9570	9550	1834
617	20240621	095300	3917453980	9550	9540	9560	9540	2613
618	20240621	095200	3892497240	9550	9510	9550	9510	2349
619	20240621	095100	3870118480	9500	9570	9570	9500	8327
620	20240621	095000	3790703770	9570	9610	9620	9570	7373
621	20240621	094900	3719950170	9590	9630	9630	9590	6539
622	20240621	094800	3657138120	9630	9680	9680	9600	8137
623	20240621	094700	3578771160	9680	9640	9680	9630	25005
624	20240621	094600	3337321850	9630	9620	9640	9590	14032
625	20240621	094500	3202384590	9630	9600	9630	9590	9291
626	20240621	094400	3112991540	9600	9560	9600	9560	10791
627	20240621	094300	3009501400	9560	9530	9580	9530	8345
628	20240621	094200	2929712860	9530	9540	9540	9520	3682
629	20240621	094100	2894609290	9530	9550	9550	9530	2626
630	20240621	094000	2869549730	9550	9550	9560	9530	2993
631	20240621	093900	2840980210	9550	9510	9550	9500	2897
632	20240621	093800	2813406390	9510	9510	9520	9500	2053
633	20240621	093700	2793897570	9520	9480	9520	9480	12653
634	20240621	093600	2673859910	9480	9570	9570	9480	5544
635	20240621	093500	2620977040	9570	9500	9570	9500	14863
636	20240621	093400	2479033990	9500	9470	9500	9470	5002
637	20240621	093300	2431559210	9470	9440	9470	9410	278
638	20240621	093200	2428932900	9440	9400	9440	9390	1635
639	20240621	093100	2413525370	9400	9440	9440	9390	4865
640	20240621	093000	2367727580	9440	9530	9530	9440	10748
641	20240621	092900	2265591350	9540	9520	9560	9510	16796
642	20240621	092800	2105338800	9520	9440	9540	9420	18000
643	20240621	092700	1934426720	9410	9400	9440	9390	11870
644	20240621	092600	1822851790	9400	9450	9450	9380	4124
645	20240621	092500	1784047990	9450	9360	9460	9350	20362
646	20240621	092400	1592660640	9360	9370	9370	9340	2915
647	20240621	092300	1565364740	9370	9390	9390	9340	6569
648	20240621	092200	1503968060	9390	9340	9400	9300	428
649	20240621	092100	1499963400	9310	9310	9310	9270	2281
650	20240621	092000	1478785630	9310	9340	9350	9310	4042
651	20240621	091900	1441069670	9350	9350	9380	9330	4143
652	20240621	091800	1402333220	9360	9430	9430	9360	4956
653	20240621	091700	1355744310	9430	9410	9440	9370	9488
654	20240621	091600	1266431690	9420	9310	9420	9300	5471
655	20240621	091500	1215124810	9280	9280	9300	9280	6198
656	20240621	091400	1157538120	9290	9290	9300	9280	3045
657	20240621	091300	1129271450	9290	9330	9330	9280	2834
658	20240621	091200	1102945130	9300	9320	9350	9300	2556
659	20240621	091100	1079152730	9330	9290	9330	9220	15829
660	20240621	091000	931998330	9280	9290	9300	9280	4741
661	20240621	090900	887972060	9290	9270	9320	9270	6201
662	20240621	090800	830362680	9220	9280	9300	9220	13096
663	20240621	090700	708955350	9280	9340	9340	9280	6128
664	20240621	090600	651910780	9340	9340	9340	9330	2474
665	20240621	090500	628810030	9340	9340	9350	9330	6264
666	20240621	090400	570251320	9320	9360	9400	9320	12281
667	20240621	090300	455361740	9350	9400	9400	9310	12936
668	20240621	090200	334338290	9390	9380	9440	9380	6758
669	20240621	090100	270664180	9390	9330	9390	9300	6445
670	20240621	090000	210472910	9300	9360	9360	9290	20006