KissMeData/044960/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192600	2321379900	5340	5340	5340	5340	5243
3	20240621	192500	2321379900	5340	5340	5340	5340	0
4	20240621	192400	2321379900	5340	5340	5340	5340	0
5	20240621	192300	2321379900	5340	5340	5340	5340	0
6	20240621	192200	2321379900	5340	5340	5340	5340	0
7	20240621	192100	2321379900	5340	5340	5340	5340	0
8	20240621	192000	2321379900	5340	5340	5340	5340	0
9	20240621	191900	2321379900	5340	5340	5340	5340	0
10	20240621	191800	2321379900	5340	5340	5340	5340	0
11	20240621	191700	2321379900	5340	5340	5340	5340	0
12	20240621	191600	2321379900	5340	5340	5340	5340	0
13	20240621	191500	2321379900	5340	5340	5340	5340	0
14	20240621	191400	2321379900	5340	5340	5340	5340	0
15	20240621	191300	2321379900	5340	5340	5340	5340	0
16	20240621	191200	2321379900	5340	5340	5340	5340	0
17	20240621	191100	2321379900	5340	5340	5340	5340	0
18	20240621	191000	2321379900	5340	5340	5340	5340	0
19	20240621	190900	2321379900	5340	5340	5340	5340	0
20	20240621	190800	2321379900	5340	5340	5340	5340	0
21	20240621	190700	2321379900	5340	5340	5340	5340	0
22	20240621	190600	2321379900	5340	5340	5340	5340	0
23	20240621	190500	2321379900	5340	5340	5340	5340	0
24	20240621	190400	2321379900	5340	5340	5340	5340	0
25	20240621	190300	2321379900	5340	5340	5340	5340	0
26	20240621	190200	2321379900	5340	5340	5340	5340	0
27	20240621	190100	2321379900	5340	5340	5340	5340	0
28	20240621	190000	2321379900	5340	5340	5340	5340	0
29	20240621	185900	2321379900	5340	5340	5340	5340	0
30	20240621	185800	2321379900	5340	5340	5340	5340	0
31	20240621	185700	2321379900	5340	5340	5340	5340	0
32	20240621	185600	2321379900	5340	5340	5340	5340	5243
33	20240621	185500	2321379900	5340	5340	5340	5340	0
34	20240621	185400	2321379900	5340	5340	5340	5340	0
35	20240621	185300	2321379900	5340	5340	5340	5340	0
36	20240621	185200	2321379900	5340	5340	5340	5340	0
37	20240621	185100	2321379900	5340	5340	5340	5340	0
38	20240621	185000	2321379900	5340	5340	5340	5340	0
39	20240621	184900	2321379900	5340	5340	5340	5340	0
40	20240621	184800	2321379900	5340	5340	5340	5340	0
41	20240621	184700	2321379900	5340	5340	5340	5340	0
42	20240621	184600	2321379900	5340	5340	5340	5340	0
43	20240621	184500	2321379900	5340	5340	5340	5340	0
44	20240621	184400	2321379900	5340	5340	5340	5340	0
45	20240621	184300	2321379900	5340	5340	5340	5340	0
46	20240621	184200	2321379900	5340	5340	5340	5340	0
47	20240621	184100	2321379900	5340	5340	5340	5340	0
48	20240621	184000	2321379900	5340	5340	5340	5340	0
49	20240621	183900	2321379900	5340	5340	5340	5340	0
50	20240621	183800	2321379900	5340	5340	5340	5340	0
51	20240621	183700	2321379900	5340	5340	5340	5340	0
52	20240621	183600	2321379900	5340	5340	5340	5340	0
53	20240621	183500	2321379900	5340	5340	5340	5340	0
54	20240621	183400	2321379900	5340	5340	5340	5340	0
55	20240621	183300	2321379900	5340	5340	5340	5340	0
56	20240621	183200	2321379900	5340	5340	5340	5340	0
57	20240621	183100	2321379900	5340	5340	5340	5340	0
58	20240621	183000	2321379900	5340	5340	5340	5340	0
59	20240621	182900	2321379900	5340	5340	5340	5340	0
60	20240621	182800	2321379900	5340	5340	5340	5340	0
61	20240621	182700	2321379900	5340	5340	5340	5340	0
62	20240621	182600	2321379900	5340	5340	5340	5340	5243
63	20240621	182500	2321379900	5340	5340	5340	5340	0
64	20240621	182400	2321379900	5340	5340	5340	5340	0
65	20240621	182300	2321379900	5340	5340	5340	5340	0
66	20240621	182200	2321379900	5340	5340	5340	5340	0
67	20240621	182100	2321379900	5340	5340	5340	5340	0
68	20240621	182000	2321379900	5340	5340	5340	5340	0
69	20240621	181900	2321379900	5340	5340	5340	5340	0
70	20240621	181800	2321379900	5340	5340	5340	5340	0
71	20240621	181700	2321379900	5340	5340	5340	5340	0
72	20240621	181600	2321379900	5340	5340	5340	5340	0
73	20240621	181500	2321379900	5340	5340	5340	5340	0
74	20240621	181400	2321379900	5340	5340	5340	5340	0
75	20240621	181300	2321379900	5340	5340	5340	5340	0
76	20240621	181200	2321379900	5340	5340	5340	5340	0
77	20240621	181100	2321379900	5340	5340	5340	5340	0
78	20240621	181000	2321379900	5340	5340	5340	5340	0
79	20240621	180900	2321379900	5340	5340	5340	5340	0
80	20240621	180800	2321379900	5340	5340	5340	5340	0
81	20240621	180700	2321379900	5340	5340	5340	5340	0
82	20240621	180600	2321379900	5340	5340	5340	5340	0
83	20240621	180500	2321379900	5340	5340	5340	5340	0
84	20240621	180400	2321379900	5340	5340	5340	5340	0
85	20240621	180300	2321379900	5340	5340	5340	5340	0
86	20240621	180200	2321379900	5340	5340	5340	5340	0
87	20240621	180100	2321379900	5340	5340	5340	5340	0
88	20240621	180000	2321379900	5340	5340	5340	5340	0
89	20240621	175900	2321379900	5340	5340	5340	5340	0
90	20240621	175800	2321379900	5340	5340	5340	5340	0
91	20240621	175700	2321379900	5340	5340	5340	5340	0
92	20240621	175600	2321379900	5340	5340	5340	5340	5243
93	20240621	175500	2321379900	5340	5340	5340	5340	0
94	20240621	175400	2321379900	5340	5340	5340	5340	0
95	20240621	175300	2321379900	5340	5340	5340	5340	0
96	20240621	175200	2321379900	5340	5340	5340	5340	0
97	20240621	175100	2321379900	5340	5340	5340	5340	0
98	20240621	175000	2321379900	5340	5340	5340	5340	0
99	20240621	174900	2321379900	5340	5340	5340	5340	0
100	20240621	174800	2321379900	5340	5340	5340	5340	0
101	20240621	174700	2321379900	5340	5340	5340	5340	0
102	20240621	174600	2321379900	5340	5340	5340	5340	0
103	20240621	174500	2321379900	5340	5340	5340	5340	0
104	20240621	174400	2321379900	5340	5340	5340	5340	0
105	20240621	174300	2321379900	5340	5340	5340	5340	0
106	20240621	174200	2321379900	5340	5340	5340	5340	0
107	20240621	174100	2321379900	5340	5340	5340	5340	0
108	20240621	174000	2321379900	5340	5340	5340	5340	0
109	20240621	173900	2321379900	5340	5340	5340	5340	0
110	20240621	173800	2321379900	5340	5340	5340	5340	0
111	20240621	173700	2321379900	5340	5340	5340	5340	0
112	20240621	173600	2321379900	5340	5340	5340	5340	0
113	20240621	173500	2321379900	5340	5340	5340	5340	0
114	20240621	173400	2321379900	5340	5340	5340	5340	0
115	20240621	173300	2321379900	5340	5340	5340	5340	0
116	20240621	173200	2321379900	5340	5340	5340	5340	0
117	20240621	173100	2321379900	5340	5340	5340	5340	0
118	20240621	173000	2321379900	5340	5340	5340	5340	0
119	20240621	172900	2321379900	5340	5340	5340	5340	0
120	20240621	172800	2321379900	5340	5340	5340	5340	0
121	20240621	172700	2321379900	5340	5340	5340	5340	0
122	20240621	172600	2321379900	5340	5340	5340	5340	5243
123	20240621	172500	2321379900	5340	5340	5340	5340	0
124	20240621	172400	2321379900	5340	5340	5340	5340	0
125	20240621	172300	2321379900	5340	5340	5340	5340	0
126	20240621	172200	2321379900	5340	5340	5340	5340	0
127	20240621	172100	2321379900	5340	5340	5340	5340	0
128	20240621	172000	2321379900	5340	5340	5340	5340	0
129	20240621	171900	2321379900	5340	5340	5340	5340	0
130	20240621	171800	2321379900	5340	5340	5340	5340	0
131	20240621	171700	2321379900	5340	5340	5340	5340	0
132	20240621	171600	2321379900	5340	5340	5340	5340	0
133	20240621	171500	2321379900	5340	5340	5340	5340	0
134	20240621	171400	2321379900	5340	5340	5340	5340	0
135	20240621	171300	2321379900	5340	5340	5340	5340	0
136	20240621	171200	2321379900	5340	5340	5340	5340	0
137	20240621	171100	2321379900	5340	5340	5340	5340	0
138	20240621	171000	2321379900	5340	5340	5340	5340	0
139	20240621	170900	2321379900	5340	5340	5340	5340	0
140	20240621	170800	2321379900	5340	5340	5340	5340	0
141	20240621	170700	2321379900	5340	5340	5340	5340	0
142	20240621	170600	2321379900	5340	5340	5340	5340	0
143	20240621	170500	2321379900	5340	5340	5340	5340	0
144	20240621	170400	2321379900	5340	5340	5340	5340	0
145	20240621	170300	2321379900	5340	5340	5340	5340	0
146	20240621	170200	2321379900	5340	5340	5340	5340	0
147	20240621	170100	2321379900	5340	5340	5340	5340	0
148	20240621	170000	2321379900	5340	5340	5340	5340	0
149	20240621	165900	2321379900	5340	5340	5340	5340	0
150	20240621	165800	2321379900	5340	5340	5340	5340	0
151	20240621	165700	2321379900	5340	5340	5340	5340	0
152	20240621	165600	2321379900	5340	5340	5340	5340	5243
153	20240621	165500	2321379900	5340	5340	5340	5340	0
154	20240621	165400	2321379900	5340	5340	5340	5340	0
155	20240621	165300	2321379900	5340	5340	5340	5340	0
156	20240621	165200	2321379900	5340	5340	5340	5340	0
157	20240621	165100	2321379900	5340	5340	5340	5340	0
158	20240621	165000	2321379900	5340	5340	5340	5340	0
159	20240621	164900	2321379900	5340	5340	5340	5340	0
160	20240621	164800	2321379900	5340	5340	5340	5340	0
161	20240621	164700	2321379900	5340	5340	5340	5340	0
162	20240621	164600	2321379900	5340	5340	5340	5340	0
163	20240621	164500	2321379900	5340	5340	5340	5340	0
164	20240621	164400	2321379900	5340	5340	5340	5340	0
165	20240621	164300	2321379900	5340	5340	5340	5340	0
166	20240621	164200	2321379900	5340	5340	5340	5340	0
167	20240621	164100	2321379900	5340	5340	5340	5340	0
168	20240621	164000	2321379900	5340	5340	5340	5340	0
169	20240621	163900	2321379900	5340	5340	5340	5340	0
170	20240621	163800	2321379900	5340	5340	5340	5340	0
171	20240621	163700	2321379900	5340	5340	5340	5340	0
172	20240621	163600	2321379900	5340	5340	5340	5340	0
173	20240621	163500	2321379900	5340	5340	5340	5340	0
174	20240621	163400	2321379900	5340	5340	5340	5340	0
175	20240621	163300	2321379900	5340	5340	5340	5340	0
176	20240621	163200	2321379900	5340	5340	5340	5340	0
177	20240621	163100	2321379900	5340	5340	5340	5340	0
178	20240621	163000	2321379900	5340	5340	5340	5340	0
179	20240621	162900	2321379900	5340	5340	5340	5340	0
180	20240621	162800	2321379900	5340	5340	5340	5340	0
181	20240621	162700	2321379900	5340	5340	5340	5340	0
182	20240621	162600	2321379900	5340	5340	5340	5340	5243
183	20240621	162500	2321379900	5340	5340	5340	5340	0
184	20240621	162400	2321379900	5340	5340	5340	5340	0
185	20240621	162300	2321379900	5340	5340	5340	5340	0
186	20240621	162200	2321379900	5340	5340	5340	5340	0
187	20240621	162100	2321379900	5340	5340	5340	5340	0
188	20240621	162000	2321379900	5340	5340	5340	5340	0
189	20240621	161900	2321379900	5340	5340	5340	5340	0
190	20240621	161800	2321379900	5340	5340	5340	5340	0
191	20240621	161700	2321379900	5340	5340	5340	5340	0
192	20240621	161600	2321379900	5340	5340	5340	5340	0
193	20240621	161500	2321379900	5340	5340	5340	5340	0
194	20240621	161400	2321379900	5340	5340	5340	5340	0
195	20240621	161300	2321379900	5340	5340	5340	5340	0
196	20240621	161200	2321379900	5340	5340	5340	5340	0
197	20240621	161100	2321379900	5340	5340	5340	5340	0
198	20240621	161000	2321379900	5340	5340	5340	5340	0
199	20240621	160900	2321379900	5340	5340	5340	5340	0
200	20240621	160800	2321379900	5340	5340	5340	5340	0
201	20240621	160700	2321379900	5340	5340	5340	5340	0
202	20240621	160600	2321379900	5340	5340	5340	5340	0
203	20240621	160500	2321379900	5340	5340	5340	5340	0
204	20240621	160400	2321379900	5340	5340	5340	5340	0
205	20240621	160300	2321379900	5340	5340	5340	5340	0
206	20240621	160200	2321379900	5340	5340	5340	5340	0
207	20240621	160100	2321379900	5340	5340	5340	5340	0
208	20240621	160000	2321379900	5340	5340	5340	5340	0
209	20240621	155900	2321379900	5340	5340	5340	5340	0
210	20240621	155800	2321379900	5340	5340	5340	5340	0
211	20240621	155700	2321379900	5340	5340	5340	5340	0
212	20240621	155600	2321379900	5340	5340	5340	5340	5243
213	20240621	155500	2321379900	5340	5340	5340	5340	0
214	20240621	155400	2321379900	5340	5340	5340	5340	0
215	20240621	155300	2321379900	5340	5340	5340	5340	0
216	20240621	155200	2321379900	5340	5340	5340	5340	0
217	20240621	155100	2321379900	5340	5340	5340	5340	0
218	20240621	155000	2321379900	5340	5340	5340	5340	0
219	20240621	154900	2321379900	5340	5340	5340	5340	0
220	20240621	154800	2321379900	5340	5340	5340	5340	0
221	20240621	154700	2321379900	5340	5340	5340	5340	0
222	20240621	154600	2321379900	5340	5340	5340	5340	0
223	20240621	154500	2321379900	5340	5340	5340	5340	0
224	20240621	154400	2321379900	5340	5340	5340	5340	0
225	20240621	154300	2321379900	5340	5340	5340	5340	0
226	20240621	154200	2321379900	5340	5340	5340	5340	0
227	20240621	154100	2321379900	5340	5340	5340	5340	0
228	20240621	154000	2321379900	5340	5340	5340	5340	0
229	20240621	153900	2321379900	5340	5340	5340	5340	0
230	20240621	153800	2321379900	5340	5340	5340	5340	0
231	20240621	153700	2321379900	5340	5340	5340	5340	0
232	20240621	153600	2321379900	5340	5340	5340	5340	0
233	20240621	153500	2321379900	5340	5340	5340	5340	0
234	20240621	153400	2321379900	5340	5340	5340	5340	0
235	20240621	153300	2321379900	5340	5340	5340	5340	0
236	20240621	153200	2321379900	5340	5340	5340	5340	0
237	20240621	153100	2321379900	5340	5340	5340	5340	0
238	20240621	153000	2321379900	5340	5340	5340	5340	5243
239	20240621	152900	2293382280	5340	5340	5340	5340	0
240	20240621	152800	2293382280	5340	5340	5340	5340	0
241	20240621	152700	2293382280	5340	5340	5340	5340	0
242	20240621	152600	2293382280	5340	5340	5340	5340	0
243	20240621	152500	2293382280	5340	5340	5340	5340	0
244	20240621	152400	2293382280	5340	5340	5340	5340	0
245	20240621	152300	2293382280	5340	5340	5340	5340	0
246	20240621	152200	2293382280	5340	5340	5340	5340	0
247	20240621	152100	2293382280	5340	5340	5340	5340	0
248	20240621	152000	2293382280	5340	5340	5340	5340	0
249	20240621	151900	2293382280	5340	5330	5340	5330	953
250	20240621	151800	2288302580	5340	5330	5340	5330	1030
251	20240621	151700	2282802680	5330	5330	5330	5320	1821
252	20240621	151600	2273107340	5320	5320	5320	5320	25
253	20240621	151500	2272974340	5350	5360	5360	5310	6012
254	20240621	151400	2240994870	5330	5340	5340	5330	2351
255	20240621	151300	2228454930	5340	5350	5350	5340	1132
256	20240621	151200	2222404320	5360	5340	5360	5340	453
257	20240621	151100	2219985280	5340	5350	5350	5330	2536
258	20240621	151000	2206441680	5350	5330	5350	5330	533
259	20240621	150900	2203592770	5350	5340	5350	5340	2011
260	20240621	150800	2192837550	5340	5340	5340	5330	1703
261	20240621	150700	2183752760	5330	5340	5340	5330	27
262	20240621	150600	2183608660	5340	5340	5340	5330	694
263	20240621	150500	2179909490	5340	5330	5340	5330	302
264	20240621	150400	2178299630	5340	5340	5340	5340	600
265	20240621	150300	2175095630	5340	5340	5350	5340	260
266	20240621	150200	2173707190	5350	5340	5350	5340	150
267	20240621	150100	2172905690	5340	5340	5340	5340	0
268	20240621	150000	2172905690	5340	5340	5340	5340	20
269	20240621	145900	2172798890	5340	5340	5340	5340	1002
270	20240621	145800	2167448210	5340	5340	5340	5340	0
271	20240621	145700	2167448210	5340	5340	5340	5340	6
272	20240621	145600	2167416170	5340	5340	5340	5340	7
273	20240621	145500	2167378790	5340	5350	5350	5340	28
274	20240621	145400	2167229260	5350	5350	5350	5350	374
275	20240621	145300	2165228360	5340	5340	5350	5320	2501
276	20240621	145200	2151909130	5330	5340	5340	5330	314
277	20240621	145100	2150233010	5350	5350	5350	5350	31
278	20240621	145000	2150067160	5350	5350	5360	5350	87
279	20240621	144900	2149601700	5360	5350	5360	5350	27
280	20240621	144800	2149457220	5350	5350	5370	5350	565
281	20240621	144700	2146427680	5350	5340	5360	5340	440
282	20240621	144600	2144073680	5350	5350	5350	5340	1371
283	20240621	144500	2136743930	5350	5350	5350	5350	45
284	20240621	144400	2136503180	5350	5350	5350	5350	0
285	20240621	144300	2136503180	5350	5350	5350	5350	2
286	20240621	144200	2136492480	5350	5350	5350	5350	7
287	20240621	144100	2136455030	5350	5350	5350	5340	1460
288	20240621	144000	2128649310	5340	5340	5340	5340	500
289	20240621	143900	2125979310	5330	5340	5340	5330	525
290	20240621	143800	2123179760	5340	5340	5340	5340	360
291	20240621	143700	2121257360	5350	5350	5350	5350	1
292	20240621	143600	2121252010	5320	5340	5340	5320	700
293	20240621	143500	2117523360	5340	5340	5340	5340	160
294	20240621	143400	2116668960	5340	5340	5340	5340	120
295	20240621	143300	2116028160	5340	5340	5340	5340	175
296	20240621	143200	2115093660	5330	5330	5330	5330	2
297	20240621	143100	2115083000	5330	5320	5330	5320	5512
298	20240621	143000	2085709570	5330	5320	5330	5320	3200
299	20240621	142900	2068654060	5320	5310	5320	5310	545
300	20240621	142800	2065759090	5310	5310	5330	5300	2093
301	20240621	142700	2054653620	5310	5310	5310	5310	0
302	20240621	142600	2054653620	5310	5310	5310	5310	801
303	20240621	142500	2050400310	5310	5320	5320	5310	5067
304	20240621	142400	2023474890	5320	5320	5320	5320	100
305	20240621	142300	2022942890	5320	5330	5330	5320	550
306	20240621	142200	2020016390	5320	5330	5330	5320	2716
307	20240621	142100	2005550860	5330	5330	5330	5330	0
308	20240621	142000	2005550860	5330	5330	5330	5330	30
309	20240621	141900	2005390960	5330	5320	5330	5320	82
310	20240621	141800	2004954120	5330	5330	5330	5330	1
311	20240621	141700	2004948790	5330	5330	5330	5330	0
312	20240621	141600	2004948790	5330	5320	5330	5320	295
313	20240621	141500	2003377520	5320	5320	5330	5320	409
314	20240621	141400	2001201050	5320	5330	5330	5320	92
315	20240621	141300	2000711110	5320	5320	5320	5320	50
316	20240621	141200	2000445110	5320	5310	5320	5310	55
317	20240621	141100	2000152520	5320	5320	5320	5320	510
318	20240621	141000	1997439320	5320	5320	5320	5320	719
319	20240621	140900	1993614240	5320	5330	5330	5320	2003
320	20240621	140800	1982948250	5340	5330	5340	5320	483
321	20240621	140700	1980374060	5320	5320	5330	5320	248
322	20240621	140600	1979054480	5320	5320	5320	5320	199
323	20240621	140500	1977995800	5320	5320	5320	5320	2224
324	20240621	140400	1966164120	5320	5330	5330	5320	628
325	20240621	140300	1962819970	5330	5330	5340	5330	495
326	20240621	140200	1960181570	5330	5340	5340	5330	1190
327	20240621	140100	1953838850	5350	5350	5350	5350	0
328	20240621	140000	1953838850	5350	5350	5350	5350	0
329	20240621	135900	1953838850	5350	5350	5350	5350	0
330	20240621	135800	1953838850	5350	5350	5350	5350	0
331	20240621	135700	1953838850	5350	5350	5350	5350	0
332	20240621	135600	1953838850	5350	5350	5350	5350	201
333	20240621	135500	1952763500	5350	5350	5350	5350	0
334	20240621	135400	1952763500	5350	5350	5350	5350	0
335	20240621	135300	1952763500	5350	5330	5350	5330	140
336	20240621	135200	1952014520	5330	5340	5340	5330	2913
337	20240621	135100	1936484310	5350	5340	5350	5340	451
338	20240621	135000	1934075940	5340	5340	5340	5340	500
339	20240621	134900	1931405940	5350	5350	5350	5350	0
340	20240621	134800	1931405940	5350	5350	5350	5350	57
341	20240621	134700	1931100990	5350	5340	5350	5340	450
342	20240621	134600	1928697890	5340	5340	5340	5340	0
343	20240621	134500	1928697890	5340	5340	5340	5340	572
344	20240621	134400	1925643410	5350	5350	5350	5350	0
345	20240621	134300	1925643410	5350	5350	5350	5350	6
346	20240621	134200	1925611310	5340	5340	5340	5330	501
347	20240621	134100	1922939050	5340	5340	5340	5340	879
348	20240621	134000	1918245190	5340	5350	5350	5340	4
349	20240621	133900	1918223810	5350	5350	5350	5350	0
350	20240621	133800	1918223810	5350	5340	5350	5340	190
351	20240621	133700	1917208230	5340	5340	5340	5340	155
352	20240621	133600	1916380530	5330	5330	5330	5330	208
353	20240621	133500	1915271890	5340	5330	5340	5330	229
354	20240621	133400	1914050030	5330	5340	5340	5330	474
355	20240621	133300	1911523010	5330	5330	5330	5330	200
356	20240621	133200	1910457010	5330	5340	5340	5330	216
357	20240621	133100	1909303580	5350	5350	5350	5350	120
358	20240621	133000	1908661580	5350	5350	5350	5350	258
359	20240621	132900	1907281280	5350	5350	5350	5350	0
360	20240621	132800	1907281280	5350	5350	5350	5350	1
361	20240621	132700	1907275930	5360	5330	5360	5320	3457
362	20240621	132600	1888856160	5330	5330	5330	5330	532
363	20240621	132500	1886020600	5330	5330	5330	5330	0
364	20240621	132400	1886020600	5330	5350	5350	5330	401
365	20240621	132300	1883883250	5330	5330	5330	5330	1
366	20240621	132200	1883877920	5330	5330	5330	5330	0
367	20240621	132100	1883877920	5330	5330	5330	5330	34
368	20240621	132000	1883696700	5330	5340	5340	5320	2440
369	20240621	131900	1870685470	5350	5370	5370	5350	566
370	20240621	131800	1867657270	5360	5360	5360	5360	10
371	20240621	131700	1867603670	5360	5360	5360	5360	175
372	20240621	131600	1866665670	5360	5360	5360	5360	18
373	20240621	131500	1866569190	5360	5350	5360	5350	153
374	20240621	131400	1865749340	5350	5350	5350	5350	0
375	20240621	131300	1865749340	5350	5350	5350	5350	858
376	20240621	131200	1861159040	5360	5350	5360	5350	1632
377	20240621	131100	1852426840	5340	5340	5340	5340	0
378	20240621	131000	1852426840	5340	5340	5340	5340	749
379	20240621	130900	1848427180	5340	5340	5340	5340	1
380	20240621	130800	1848421840	5340	5350	5350	5340	963
381	20240621	130700	1843279050	5350	5350	5350	5350	0
382	20240621	130600	1843279050	5350	5350	5350	5350	547
383	20240621	130500	1840352600	5350	5350	5350	5350	28
384	20240621	130400	1840202800	5340	5340	5340	5340	405
385	20240621	130300	1838040100	5340	5350	5350	5340	39
386	20240621	130200	1837831720	5340	5340	5340	5340	121
387	20240621	130100	1837185580	5340	5340	5340	5340	30
388	20240621	130000	1837025380	5340	5340	5340	5340	100
389	20240621	125900	1836491380	5350	5350	5350	5350	101
390	20240621	125800	1835951030	5340	5330	5340	5330	10
391	20240621	125700	1835897720	5340	5340	5340	5340	125
392	20240621	125600	1835230220	5340	5340	5340	5340	48
393	20240621	125500	1834973900	5340	5350	5350	5340	2
394	20240621	125400	1834963210	5340	5330	5340	5330	227
395	20240621	125300	1833751300	5330	5340	5340	5330	1000
396	20240621	125200	1828416550	5340	5340	5340	5340	320
397	20240621	125100	1826707750	5340	5340	5340	5340	0
398	20240621	125000	1826707750	5340	5340	5340	5340	100
399	20240621	124900	1826173750	5340	5340	5340	5340	201
400	20240621	124800	1825100410	5340	5340	5340	5340	0
401	20240621	124700	1825100410	5340	5340	5340	5340	220
402	20240621	124600	1823925610	5330	5330	5330	5330	1456
403	20240621	124500	1816165130	5330	5330	5330	5330	0
404	20240621	124400	1816165130	5330	5350	5350	5330	1251
405	20240621	124300	1809497100	5340	5340	5340	5340	446
406	20240621	124200	1807115460	5340	5340	5340	5340	2533
407	20240621	124100	1793589240	5360	5340	5360	5330	2132
408	20240621	124000	1782204830	5340	5340	5340	5340	218
409	20240621	123900	1781040710	5350	5350	5350	5350	334
410	20240621	123800	1779253810	5350	5350	5350	5350	17
411	20240621	123700	1779162860	5350	5350	5350	5350	40
412	20240621	123600	1778948860	5340	5360	5360	5340	220
413	20240621	123500	1777773100	5360	5360	5360	5360	0
414	20240621	123400	1777773100	5360	5360	5360	5360	137
415	20240621	123300	1777038780	5360	5350	5360	5350	517
416	20240621	123200	1774271990	5350	5360	5360	5350	340
417	20240621	123100	1772452970	5360	5360	5360	5360	45
418	20240621	123000	1772211770	5350	5350	5350	5350	0
419	20240621	122900	1772211770	5350	5360	5360	5350	67
420	20240621	122800	1771853220	5340	5340	5340	5340	396
421	20240621	122700	1769738580	5340	5360	5360	5340	10
422	20240621	122600	1769685000	5340	5340	5340	5340	18
423	20240621	122500	1769588880	5340	5340	5340	5340	0
424	20240621	122400	1769588880	5340	5340	5340	5340	4
425	20240621	122300	1769567520	5340	5370	5370	5340	614
426	20240621	122200	1766280850	5370	5370	5370	5370	0
427	20240621	122100	1766280850	5370	5370	5370	5370	0
428	20240621	122000	1766280850	5370	5370	5370	5370	12
429	20240621	121900	1766216410	5340	5360	5360	5340	631
430	20240621	121800	1762845830	5350	5350	5370	5340	3411
431	20240621	121700	1744625640	5350	5350	5350	5350	500
432	20240621	121600	1741950640	5350	5350	5350	5350	92
433	20240621	121500	1741458440	5350	5360	5360	5350	12
434	20240621	121400	1741394130	5360	5360	5360	5360	40
435	20240621	121300	1741179730	5360	5370	5370	5350	1260
436	20240621	121200	1734434530	5370	5370	5370	5370	13
437	20240621	121100	1734364720	5380	5380	5380	5340	10296
438	20240621	121000	1679182830	5390	5390	5390	5390	77
439	20240621	120900	1678767800	5380	5380	5380	5380	0
440	20240621	120800	1678767800	5380	5380	5380	5380	0
441	20240621	120700	1678767800	5380	5380	5380	5370	274
442	20240621	120600	1677294850	5380	5380	5380	5380	0
443	20240621	120500	1677294850	5380	5380	5380	5380	57
444	20240621	120400	1676988190	5380	5390	5390	5380	410
445	20240621	120300	1674782190	5370	5380	5380	5370	47
446	20240621	120200	1674529340	5390	5390	5390	5390	92
447	20240621	120100	1674033460	5400	5400	5400	5400	0
448	20240621	120000	1674033460	5400	5400	5400	5400	250
449	20240621	115900	1672683460	5400	5380	5400	5380	441
450	20240621	115800	1670310160	5380	5380	5380	5380	0
451	20240621	115700	1670310160	5380	5380	5400	5380	841
452	20240621	115600	1665779620	5380	5400	5400	5380	58
453	20240621	115500	1665466440	5400	5400	5400	5400	289
454	20240621	115400	1663905840	5400	5390	5400	5390	289
455	20240621	115300	1662346270	5400	5390	5400	5370	112
456	20240621	115200	1661744430	5400	5390	5400	5390	27
457	20240621	115100	1661598780	5390	5390	5390	5390	1
458	20240621	115000	1661593390	5400	5400	5400	5400	0
459	20240621	114900	1661593390	5400	5380	5400	5370	4325
460	20240621	114800	1638347990	5380	5390	5390	5380	1407
461	20240621	114700	1630774300	5390	5390	5390	5390	0
462	20240621	114600	1630774300	5390	5400	5400	5390	167
463	20240621	114500	1629873240	5400	5400	5400	5400	0
464	20240621	114400	1629873240	5400	5410	5410	5390	707
465	20240621	114300	1626059370	5390	5390	5390	5390	891
466	20240621	114200	1621256880	5410	5400	5410	5400	309
467	20240621	114100	1619586280	5410	5400	5410	5400	125
468	20240621	114000	1618910360	5400	5400	5400	5400	258
469	20240621	113900	1617517160	5400	5400	5400	5400	177
470	20240621	113800	1616561360	5410	5410	5410	5410	200
471	20240621	113700	1615479360	5410	5410	5410	5410	400
472	20240621	113600	1613315360	5400	5400	5400	5400	200
473	20240621	113500	1612235360	5400	5400	5400	5400	0
474	20240621	113400	1612235360	5400	5400	5400	5400	2
475	20240621	113300	1612224560	5400	5390	5400	5390	202
476	20240621	113200	1611133770	5390	5400	5400	5390	26
477	20240621	113100	1610993570	5390	5390	5390	5390	0
478	20240621	113000	1610993570	5390	5400	5400	5390	1378
479	20240621	112900	1603565150	5410	5410	5410	5410	1
480	20240621	112800	1603559740	5410	5400	5410	5400	536
481	20240621	112700	1600665280	5400	5400	5400	5390	553
482	20240621	112600	1597679090	5400	5390	5400	5390	105
483	20240621	112500	1597113090	5390	5400	5400	5380	2690
484	20240621	112400	1582628540	5390	5390	5390	5390	1
485	20240621	112300	1582623150	5390	5390	5400	5390	286
486	20240621	112200	1581081590	5390	5400	5400	5390	1621
487	20240621	112100	1572330960	5400	5400	5400	5400	380
488	20240621	112000	1570278960	5400	5400	5400	5400	2
489	20240621	111900	1570268160	5400	5410	5410	5400	1564
490	20240621	111800	1561819690	5410	5410	5410	5410	18
491	20240621	111700	1561722310	5400	5400	5400	5400	0
492	20240621	111600	1561722310	5400	5410	5410	5400	893
493	20240621	111500	1556891270	5410	5400	5410	5400	503
494	20240621	111400	1554170420	5400	5410	5410	5400	943
495	20240621	111300	1549073810	5420	5420	5420	5420	1026
496	20240621	111200	1543512890	5430	5420	5430	5420	2988
497	20240621	111100	1527303090	5420	5410	5420	5410	2
498	20240621	111000	1527292260	5400	5410	5420	5400	1676
499	20240621	110900	1518230330	5420	5420	5420	5420	677
500	20240621	110800	1514560990	5420	5420	5430	5410	1344
501	20240621	110700	1507274020	5420	5410	5420	5410	662
502	20240621	110600	1503692590	5410	5430	5440	5410	2566
503	20240621	110500	1489780660	5420	5440	5470	5420	20033
504	20240621	110400	1380447840	5440	5390	5440	5390	5624
505	20240621	110300	1349966940	5390	5400	5400	5390	101
506	20240621	110200	1349421550	5390	5400	5400	5390	830
507	20240621	110100	1344946350	5400	5380	5400	5380	287
508	20240621	110000	1343400210	5380	5380	5380	5380	317
509	20240621	105900	1341694750	5380	5390	5390	5380	8
510	20240621	105800	1341651640	5400	5400	5400	5400	0
511	20240621	105700	1341651640	5400	5400	5400	5400	10
512	20240621	105600	1341597640	5380	5380	5390	5370	1458
513	20240621	105500	1333753240	5380	5390	5390	5380	4597
514	20240621	105400	1308999350	5400	5400	5400	5390	1179
515	20240621	105300	1302637350	5400	5400	5400	5400	63
516	20240621	105200	1302297150	5400	5400	5400	5400	250
517	20240621	105100	1300947150	5410	5410	5410	5410	50
518	20240621	105000	1300676650	5400	5420	5420	5400	27
519	20240621	104900	1300530830	5400	5400	5400	5400	336
520	20240621	104800	1298716430	5400	5410	5420	5400	945
521	20240621	104700	1293611180	5420	5420	5420	5420	0
522	20240621	104600	1293611180	5420	5420	5420	5420	10
523	20240621	104500	1293556980	5420	5410	5420	5410	85
524	20240621	104400	1293097110	5410	5420	5420	5410	1156
525	20240621	104300	1286843040	5420	5420	5420	5420	1
526	20240621	104200	1286837620	5410	5420	5420	5410	1704
527	20240621	104100	1277602570	5430	5440	5440	5430	89
528	20240621	104000	1277119290	5420	5420	5420	5420	39
529	20240621	103900	1276907910	5420	5430	5430	5420	57
530	20240621	103800	1276598770	5440	5440	5440	5440	593
531	20240621	103700	1273372850	5440	5430	5440	5430	589
532	20240621	103600	1270174570	5430	5420	5430	5420	2206
533	20240621	103500	1258196630	5420	5420	5420	5410	1481
534	20240621	103400	1250170180	5420	5420	5420	5420	513
535	20240621	103300	1247389720	5420	5410	5420	5410	171
536	20240621	103200	1246463990	5420	5420	5420	5420	2890
537	20240621	103100	1230800190	5420	5420	5420	5400	965
538	20240621	103000	1225571890	5420	5420	5420	5420	1
539	20240621	102900	1225566470	5400	5410	5410	5400	335
540	20240621	102800	1223754470	5410	5400	5420	5400	341
541	20240621	102700	1221912250	5400	5400	5420	5400	1293
542	20240621	102600	1214930030	5420	5400	5420	5400	515
543	20240621	102500	1212148990	5400	5400	5400	5400	301
544	20240621	102400	1210523590	5420	5420	5420	5410	6
545	20240621	102300	1210491110	5420	5420	5420	5420	1
546	20240621	102200	1210485690	5390	5400	5400	5390	695
547	20240621	102100	1206737280	5400	5400	5400	5400	212
548	20240621	102000	1205592480	5410	5420	5420	5410	111
549	20240621	101900	1204990960	5420	5410	5420	5410	492
550	20240621	101800	1202329190	5390	5410	5410	5390	6444
551	20240621	101700	1167568420	5400	5410	5410	5400	240
552	20240621	101600	1166272240	5410	5410	5410	5410	301
553	20240621	101500	1164643830	5410	5400	5410	5400	2471
554	20240621	101400	1151300420	5410	5400	5410	5400	511
555	20240621	101300	1148535960	5410	5420	5420	5410	3096
556	20240621	101200	1131780380	5420	5430	5430	5410	156
557	20240621	101100	1130935300	5420	5440	5440	5420	364
558	20240621	101000	1128962000	5440	5430	5440	5410	2785
559	20240621	100900	1113859620	5450	5440	5460	5440	243
560	20240621	100800	1112537260	5460	5430	5470	5430	10630
561	20240621	100700	1054548460	5430	5420	5430	5420	272
562	20240621	100600	1053074210	5430	5430	5430	5420	1750
563	20240621	100500	1043572690	5420	5430	5430	5420	356
564	20240621	100400	1041642670	5430	5420	5430	5410	833
565	20240621	100300	1037132400	5420	5420	5420	5400	1006
566	20240621	100200	1031689770	5420	5400	5420	5400	2359
567	20240621	100100	1018929780	5410	5410	5410	5410	939
568	20240621	100000	1013849790	5410	5430	5430	5410	6326
569	20240621	095900	979613940	5430	5410	5430	5400	1119
570	20240621	095800	973558930	5410	5400	5420	5400	6235
571	20240621	095700	939889200	5400	5420	5420	5400	135
572	20240621	095600	939160140	5410	5400	5410	5400	150
573	20240621	095500	938349200	5410	5420	5420	5400	2309
574	20240621	095400	925864640	5410	5420	5420	5410	1127
575	20240621	095300	919757370	5420	5420	5420	5420	2488
576	20240621	095200	906272410	5430	5420	5430	5420	287
577	20240621	095100	904716110	5410	5440	5450	5410	8018
578	20240621	095000	861179000	5450	5460	5470	5440	5773
579	20240621	094900	829655300	5460	5420	5460	5420	2053
580	20240621	094800	818491890	5420	5440	5440	5420	269
581	20240621	094700	817031340	5460	5420	5460	5420	8623
582	20240621	094600	770081200	5410	5400	5420	5400	1157
583	20240621	094500	763822870	5400	5440	5440	5400	2639
584	20240621	094400	749523040	5440	5450	5460	5410	6695
585	20240621	094300	713021260	5450	5390	5460	5390	12307
586	20240621	094200	646024490	5390	5410	5410	5390	5550
587	20240621	094100	616071260	5420	5410	5420	5410	1789
588	20240621	094000	606378210	5410	5440	5440	5410	2709
589	20240621	093900	591683570	5440	5410	5440	5410	5817
590	20240621	093800	560102920	5400	5390	5410	5390	1940
591	20240621	093700	549627210	5390	5380	5390	5380	1228
592	20240621	093600	543012340	5380	5400	5410	5380	4089
593	20240621	093500	520935500	5400	5420	5440	5400	7051
594	20240621	093400	482700480	5430	5410	5440	5400	13859
595	20240621	093300	407630000	5410	5390	5410	5390	8338
596	20240621	093200	362602010	5390	5380	5390	5370	1703
597	20240621	093100	353440270	5380	5380	5380	5360	4411
598	20240621	093000	329715530	5380	5370	5380	5360	1877
599	20240621	092900	319633060	5370	5370	5370	5370	300
600	20240621	092800	318022060	5360	5360	5360	5360	50
601	20240621	092700	317754060	5340	5360	5360	5340	1098
602	20240621	092600	311874780	5360	5340	5360	5340	665
603	20240621	092500	308322680	5340	5340	5340	5340	1019
604	20240621	092400	302881220	5340	5350	5350	5340	2197
605	20240621	092300	291148670	5350	5350	5350	5350	253
606	20240621	092200	289795120	5350	5350	5350	5350	27
607	20240621	092100	289650670	5350	5360	5360	5350	62
608	20240621	092000	289318960	5360	5360	5360	5350	1723
609	20240621	091900	280085170	5360	5350	5360	5340	301
610	20240621	091800	278477010	5360	5350	5360	5350	285
611	20240621	091700	276951240	5350	5340	5350	5340	711
612	20240621	091600	273152610	5330	5330	5350	5320	1955
613	20240621	091500	262726700	5330	5330	5360	5330	186
614	20240621	091400	261732770	5330	5350	5360	5330	2681
615	20240621	091300	247409660	5360	5370	5370	5360	1202
616	20240621	091200	240955920	5360	5370	5370	5360	140
617	20240621	091100	240205420	5360	5360	5370	5360	367
618	20240621	091000	238238200	5360	5370	5370	5360	699
619	20240621	090900	234488550	5370	5380	5380	5370	342
620	20240621	090800	232650090	5380	5370	5380	5360	1380
621	20240621	090700	225233080	5360	5340	5360	5330	2303
622	20240621	090600	212927440	5340	5370	5370	5340	926
623	20240621	090500	207965720	5370	5370	5390	5360	1464
624	20240621	090400	200107990	5370	5380	5400	5370	4933
625	20240621	090300	173542000	5380	5390	5390	5360	2960
626	20240621	090200	157627610	5390	5380	5390	5370	4197
627	20240621	090100	135034450	5380	5350	5380	5350	1967
628	20240621	090000	124477080	5360	5400	5400	5350	18102