KissMeData/006880/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184800	1598550650	8880	8880	8880	8880	4638
3	20240621	184700	1598550650	8880	8880	8880	8880	0
4	20240621	184600	1598550650	8880	8880	8880	8880	0
5	20240621	184500	1598550650	8880	8880	8880	8880	0
6	20240621	184400	1598550650	8880	8880	8880	8880	0
7	20240621	184300	1598550650	8880	8880	8880	8880	0
8	20240621	184200	1598550650	8880	8880	8880	8880	0
9	20240621	184100	1598550650	8880	8880	8880	8880	0
10	20240621	184000	1598550650	8880	8880	8880	8880	0
11	20240621	183900	1598550650	8880	8880	8880	8880	0
12	20240621	183800	1598550650	8880	8880	8880	8880	0
13	20240621	183700	1598550650	8880	8880	8880	8880	0
14	20240621	183600	1598550650	8880	8880	8880	8880	0
15	20240621	183500	1598550650	8880	8880	8880	8880	0
16	20240621	183400	1598550650	8880	8880	8880	8880	0
17	20240621	183300	1598550650	8880	8880	8880	8880	0
18	20240621	183200	1598550650	8880	8880	8880	8880	0
19	20240621	183100	1598550650	8880	8880	8880	8880	0
20	20240621	183000	1598550650	8880	8880	8880	8880	0
21	20240621	182900	1598550650	8880	8880	8880	8880	0
22	20240621	182800	1598550650	8880	8880	8880	8880	0
23	20240621	182700	1598550650	8880	8880	8880	8880	0
24	20240621	182600	1598550650	8880	8880	8880	8880	0
25	20240621	182500	1598550650	8880	8880	8880	8880	0
26	20240621	182400	1598550650	8880	8880	8880	8880	0
27	20240621	182300	1598550650	8880	8880	8880	8880	0
28	20240621	182200	1598550650	8880	8880	8880	8880	0
29	20240621	182100	1598550650	8880	8880	8880	8880	0
30	20240621	182000	1598550650	8880	8880	8880	8880	0
31	20240621	181900	1598550650	8880	8880	8880	8880	0
32	20240621	181800	1598550650	8880	8880	8880	8880	4638
33	20240621	181700	1598550650	8880	8880	8880	8880	0
34	20240621	181600	1598550650	8880	8880	8880	8880	0
35	20240621	181500	1598550650	8880	8880	8880	8880	0
36	20240621	181400	1598550650	8880	8880	8880	8880	0
37	20240621	181300	1598550650	8880	8880	8880	8880	0
38	20240621	181200	1598550650	8880	8880	8880	8880	0
39	20240621	181100	1598550650	8880	8880	8880	8880	0
40	20240621	181000	1598550650	8880	8880	8880	8880	0
41	20240621	180900	1598550650	8880	8880	8880	8880	0
42	20240621	180800	1598550650	8880	8880	8880	8880	0
43	20240621	180700	1598550650	8880	8880	8880	8880	0
44	20240621	180600	1598550650	8880	8880	8880	8880	0
45	20240621	180500	1598550650	8880	8880	8880	8880	0
46	20240621	180400	1598550650	8880	8880	8880	8880	0
47	20240621	180300	1598550650	8880	8880	8880	8880	0
48	20240621	180200	1598550650	8880	8880	8880	8880	0
49	20240621	180100	1598550650	8880	8880	8880	8880	0
50	20240621	180000	1598550650	8880	8880	8880	8880	0
51	20240621	175900	1598550650	8880	8880	8880	8880	0
52	20240621	175800	1598550650	8880	8880	8880	8880	0
53	20240621	175700	1598550650	8880	8880	8880	8880	0
54	20240621	175600	1598550650	8880	8880	8880	8880	0
55	20240621	175500	1598550650	8880	8880	8880	8880	0
56	20240621	175400	1598550650	8880	8880	8880	8880	0
57	20240621	175300	1598550650	8880	8880	8880	8880	0
58	20240621	175200	1598550650	8880	8880	8880	8880	0
59	20240621	175100	1598550650	8880	8880	8880	8880	0
60	20240621	175000	1598550650	8880	8880	8880	8880	0
61	20240621	174900	1598550650	8880	8880	8880	8880	0
62	20240621	174800	1598550650	8880	8880	8880	8880	4638
63	20240621	174700	1598550650	8880	8880	8880	8880	0
64	20240621	174600	1598550650	8880	8880	8880	8880	0
65	20240621	174500	1598550650	8880	8880	8880	8880	0
66	20240621	174400	1598550650	8880	8880	8880	8880	0
67	20240621	174300	1598550650	8880	8880	8880	8880	0
68	20240621	174200	1598550650	8880	8880	8880	8880	0
69	20240621	174100	1598550650	8880	8880	8880	8880	0
70	20240621	174000	1598550650	8880	8880	8880	8880	0
71	20240621	173900	1598550650	8880	8880	8880	8880	0
72	20240621	173800	1598550650	8880	8880	8880	8880	0
73	20240621	173700	1598550650	8880	8880	8880	8880	0
74	20240621	173600	1598550650	8880	8880	8880	8880	0
75	20240621	173500	1598550650	8880	8880	8880	8880	0
76	20240621	173400	1598550650	8880	8880	8880	8880	0
77	20240621	173300	1598550650	8880	8880	8880	8880	0
78	20240621	173200	1598550650	8880	8880	8880	8880	0
79	20240621	173100	1598550650	8880	8880	8880	8880	0
80	20240621	173000	1598550650	8880	8880	8880	8880	0
81	20240621	172900	1598550650	8880	8880	8880	8880	0
82	20240621	172800	1598550650	8880	8880	8880	8880	0
83	20240621	172700	1598550650	8880	8880	8880	8880	0
84	20240621	172600	1598550650	8880	8880	8880	8880	0
85	20240621	172500	1598550650	8880	8880	8880	8880	0
86	20240621	172400	1598550650	8880	8880	8880	8880	0
87	20240621	172300	1598550650	8880	8880	8880	8880	0
88	20240621	172200	1598550650	8880	8880	8880	8880	0
89	20240621	172100	1598550650	8880	8880	8880	8880	0
90	20240621	172000	1598550650	8880	8880	8880	8880	0
91	20240621	171900	1598550650	8880	8880	8880	8880	0
92	20240621	171800	1598550650	8880	8880	8880	8880	4638
93	20240621	171700	1598550650	8880	8880	8880	8880	0
94	20240621	171600	1598550650	8880	8880	8880	8880	0
95	20240621	171500	1598550650	8880	8880	8880	8880	0
96	20240621	171400	1598550650	8880	8880	8880	8880	0
97	20240621	171300	1598550650	8880	8880	8880	8880	0
98	20240621	171200	1598550650	8880	8880	8880	8880	0
99	20240621	171100	1598550650	8880	8880	8880	8880	0
100	20240621	171000	1598550650	8880	8880	8880	8880	0
101	20240621	170900	1598550650	8880	8880	8880	8880	0
102	20240621	170800	1598550650	8880	8880	8880	8880	0
103	20240621	170700	1598550650	8880	8880	8880	8880	0
104	20240621	170600	1598550650	8880	8880	8880	8880	0
105	20240621	170500	1598550650	8880	8880	8880	8880	0
106	20240621	170400	1598550650	8880	8880	8880	8880	0
107	20240621	170300	1598550650	8880	8880	8880	8880	0
108	20240621	170200	1598550650	8880	8880	8880	8880	0
109	20240621	170100	1598550650	8880	8880	8880	8880	0
110	20240621	170000	1598550650	8880	8880	8880	8880	0
111	20240621	165900	1598550650	8880	8880	8880	8880	0
112	20240621	165800	1598550650	8880	8880	8880	8880	0
113	20240621	165700	1598550650	8880	8880	8880	8880	0
114	20240621	165600	1598550650	8880	8880	8880	8880	0
115	20240621	165500	1598550650	8880	8880	8880	8880	0
116	20240621	165400	1598550650	8880	8880	8880	8880	0
117	20240621	165300	1598550650	8880	8880	8880	8880	0
118	20240621	165200	1598550650	8880	8880	8880	8880	0
119	20240621	165100	1598550650	8880	8880	8880	8880	0
120	20240621	165000	1598550650	8880	8880	8880	8880	0
121	20240621	164900	1598550650	8880	8880	8880	8880	0
122	20240621	164800	1598550650	8880	8880	8880	8880	4638
123	20240621	164700	1598550650	8880	8880	8880	8880	0
124	20240621	164600	1598550650	8880	8880	8880	8880	0
125	20240621	164500	1598550650	8880	8880	8880	8880	0
126	20240621	164400	1598550650	8880	8880	8880	8880	0
127	20240621	164300	1598550650	8880	8880	8880	8880	0
128	20240621	164200	1598550650	8880	8880	8880	8880	0
129	20240621	164100	1598550650	8880	8880	8880	8880	0
130	20240621	164000	1598550650	8880	8880	8880	8880	0
131	20240621	163900	1598550650	8880	8880	8880	8880	0
132	20240621	163800	1598550650	8880	8880	8880	8880	0
133	20240621	163700	1598550650	8880	8880	8880	8880	0
134	20240621	163600	1598550650	8880	8880	8880	8880	0
135	20240621	163500	1598550650	8880	8880	8880	8880	0
136	20240621	163400	1598550650	8880	8880	8880	8880	0
137	20240621	163300	1598550650	8880	8880	8880	8880	0
138	20240621	163200	1598550650	8880	8880	8880	8880	0
139	20240621	163100	1598550650	8880	8880	8880	8880	0
140	20240621	163000	1598550650	8880	8880	8880	8880	0
141	20240621	162900	1598550650	8880	8880	8880	8880	0
142	20240621	162800	1598550650	8880	8880	8880	8880	0
143	20240621	162700	1598550650	8880	8880	8880	8880	0
144	20240621	162600	1598550650	8880	8880	8880	8880	0
145	20240621	162500	1598550650	8880	8880	8880	8880	0
146	20240621	162400	1598550650	8880	8880	8880	8880	0
147	20240621	162300	1598550650	8880	8880	8880	8880	0
148	20240621	162200	1598550650	8880	8880	8880	8880	0
149	20240621	162100	1598550650	8880	8880	8880	8880	0
150	20240621	162000	1598550650	8880	8880	8880	8880	0
151	20240621	161900	1598550650	8880	8880	8880	8880	0
152	20240621	161800	1598550650	8880	8880	8880	8880	4638
153	20240621	161700	1598550650	8880	8880	8880	8880	0
154	20240621	161600	1598550650	8880	8880	8880	8880	0
155	20240621	161500	1598550650	8880	8880	8880	8880	0
156	20240621	161400	1598550650	8880	8880	8880	8880	0
157	20240621	161300	1598550650	8880	8880	8880	8880	0
158	20240621	161200	1598550650	8880	8880	8880	8880	0
159	20240621	161100	1598550650	8880	8880	8880	8880	0
160	20240621	161000	1598550650	8880	8880	8880	8880	0
161	20240621	160900	1598550650	8880	8880	8880	8880	0
162	20240621	160800	1598550650	8880	8880	8880	8880	0
163	20240621	160700	1598550650	8880	8880	8880	8880	0
164	20240621	160600	1598550650	8880	8880	8880	8880	0
165	20240621	160500	1598550650	8880	8880	8880	8880	0
166	20240621	160400	1598550650	8880	8880	8880	8880	0
167	20240621	160300	1598550650	8880	8880	8880	8880	0
168	20240621	160200	1598550650	8880	8880	8880	8880	0
169	20240621	160100	1598550650	8880	8880	8880	8880	0
170	20240621	160000	1598550650	8880	8880	8880	8880	0
171	20240621	155900	1598550650	8880	8880	8880	8880	0
172	20240621	155800	1598550650	8880	8880	8880	8880	0
173	20240621	155700	1598550650	8880	8880	8880	8880	0
174	20240621	155600	1598550650	8880	8880	8880	8880	0
175	20240621	155500	1598550650	8880	8880	8880	8880	0
176	20240621	155400	1598550650	8880	8880	8880	8880	0
177	20240621	155300	1598550650	8880	8880	8880	8880	0
178	20240621	155200	1598550650	8880	8880	8880	8880	0
179	20240621	155100	1598550650	8880	8880	8880	8880	0
180	20240621	155000	1598550650	8880	8880	8880	8880	0
181	20240621	154900	1598550650	8880	8880	8880	8880	0
182	20240621	154800	1598550650	8880	8880	8880	8880	4638
183	20240621	154700	1598550650	8880	8880	8880	8880	0
184	20240621	154600	1598550650	8880	8880	8880	8880	0
185	20240621	154500	1598550650	8880	8880	8880	8880	0
186	20240621	154400	1598550650	8880	8880	8880	8880	0
187	20240621	154300	1598550650	8880	8880	8880	8880	0
188	20240621	154200	1598550650	8880	8880	8880	8880	0
189	20240621	154100	1598550650	8880	8880	8880	8880	0
190	20240621	154000	1598550650	8880	8880	8880	8880	0
191	20240621	153900	1598550650	8880	8880	8880	8880	0
192	20240621	153800	1598550650	8880	8880	8880	8880	0
193	20240621	153700	1598550650	8880	8880	8880	8880	0
194	20240621	153600	1598550650	8880	8880	8880	8880	0
195	20240621	153500	1598550650	8880	8880	8880	8880	0
196	20240621	153400	1598550650	8880	8880	8880	8880	0
197	20240621	153300	1598550650	8880	8880	8880	8880	0
198	20240621	153200	1598550650	8880	8880	8880	8880	0
199	20240621	153100	1598550650	8880	8880	8880	8880	0
200	20240621	153000	1598550650	8880	8880	8880	8880	4638
201	20240621	152900	1557365210	8880	8880	8880	8880	0
202	20240621	152800	1557365210	8880	8880	8880	8880	0
203	20240621	152700	1557365210	8880	8880	8880	8880	0
204	20240621	152600	1557365210	8880	8880	8880	8880	0
205	20240621	152500	1557365210	8880	8880	8880	8880	0
206	20240621	152400	1557365210	8880	8880	8880	8880	0
207	20240621	152300	1557365210	8880	8880	8880	8880	0
208	20240621	152200	1557365210	8880	8880	8880	8880	0
209	20240621	152100	1557365210	8880	8880	8880	8880	0
210	20240621	152000	1557365210	8880	8880	8880	8880	0
211	20240621	151900	1557365210	8880	8880	8890	8880	421
212	20240621	151800	1553625180	8870	8870	8880	8860	1048
213	20240621	151700	1544334030	8870	8890	8890	8860	261
214	20240621	151600	1542018940	8860	8920	8920	8860	3449
215	20240621	151500	1511374820	8940	8930	8940	8900	2176
216	20240621	151400	1491998600	8940	8910	8940	8910	267
217	20240621	151300	1489619400	8920	8920	8920	8910	1504
218	20240621	151200	1476215630	8940	8940	8940	8940	2
219	20240621	151100	1476197750	8950	8950	8950	8950	0
220	20240621	151000	1476197750	8950	8950	8950	8950	122
221	20240621	150900	1475105850	8910	8920	8930	8910	1430
222	20240621	150800	1462351350	8920	8920	8920	8920	148
223	20240621	150700	1461031190	8950	8950	8950	8950	1
224	20240621	150600	1461022240	8950	8920	8950	8920	999
225	20240621	150500	1452111070	8920	8920	8920	8920	219
226	20240621	150400	1450157590	8920	8920	8920	8920	11
227	20240621	150300	1450059470	8910	8920	8930	8910	3015
228	20240621	150200	1423165530	8930	8950	8950	8920	2398
229	20240621	150100	1401750940	8930	8930	8940	8930	1231
230	20240621	150000	1390757990	8940	8940	8940	8940	1463
231	20240621	145900	1377678770	8950	8950	8950	8950	73
232	20240621	145800	1377025420	8960	8940	8960	8940	818
233	20240621	145700	1369708700	8940	8960	8970	8940	341
234	20240621	145600	1366653660	8940	8940	8960	8940	333
235	20240621	145500	1363676560	8940	8940	8940	8940	583
236	20240621	145400	1358464540	8940	8960	8970	8940	535
237	20240621	145300	1353677500	8940	8970	8970	8940	1311
238	20240621	145200	1341946200	8970	8970	8970	8970	140
239	20240621	145100	1340690400	8980	8970	8980	8970	270
240	20240621	145000	1338268400	8970	8950	8970	8950	226
241	20240621	144900	1336244680	8970	8970	8970	8970	0
242	20240621	144800	1336244680	8970	8950	8970	8950	22
243	20240621	144700	1336047620	8950	8950	8950	8950	110
244	20240621	144600	1335063120	8950	8950	8950	8950	1140
245	20240621	144500	1324860120	8950	8960	8960	8950	53
246	20240621	144400	1324385620	8960	8950	8960	8950	167
247	20240621	144300	1322890020	8950	8950	8960	8950	808
248	20240621	144200	1315658390	8950	8970	8970	8950	57
249	20240621	144100	1315148120	8970	8970	8970	8970	20
250	20240621	144000	1314968720	8970	8970	8970	8970	46
251	20240621	143900	1314556100	8950	8950	8950	8950	600
252	20240621	143800	1309186100	8950	8960	8960	8950	13
253	20240621	143700	1309069730	8950	8960	8960	8950	30
254	20240621	143600	1308801210	8950	8960	8960	8950	588
255	20240621	143500	1303537910	8980	8980	8980	8980	6
256	20240621	143400	1303484030	8960	8950	8960	8950	158
257	20240621	143300	1302069910	8950	8950	8950	8950	1125
258	20240621	143200	1292001160	8970	8970	8970	8970	122
259	20240621	143100	1290906820	8960	8970	8970	8960	42
260	20240621	143000	1290530490	8990	8990	8990	8990	8
261	20240621	142900	1290458570	8990	8990	8990	8990	0
262	20240621	142800	1290458570	8990	8950	8990	8950	52
263	20240621	142700	1289993090	8950	8950	9000	8950	647
264	20240621	142600	1284202090	8960	8960	8960	8960	50
265	20240621	142500	1283754090	8950	8950	8950	8950	727
266	20240621	142400	1277247440	8950	8980	8980	8950	552
267	20240621	142300	1272303540	9010	9010	9010	9010	127
268	20240621	142200	1271159270	9010	8970	9010	8950	3818
269	20240621	142100	1236957660	9010	9010	9010	9010	0
270	20240621	142000	1236957660	9010	8970	9010	8970	77
271	20240621	141900	1236266850	8970	8970	8970	8970	121
272	20240621	141800	1235181480	8970	8970	8970	8970	20
273	20240621	141700	1235002080	9000	9000	9000	9000	138
274	20240621	141600	1233760080	9000	9000	9000	9000	0
275	20240621	141500	1233760080	9000	9000	9000	9000	10
276	20240621	141400	1233670080	9010	8970	9010	8960	1217
277	20240621	141300	1222754540	8970	8990	8990	8970	3910
278	20240621	141200	1187630720	8990	9000	9000	8990	2477
279	20240621	141100	1165352450	9000	9010	9010	9000	296
280	20240621	141000	1162687850	9010	9010	9010	9000	2494
281	20240621	140900	1140241370	9000	9010	9010	9000	305
282	20240621	140800	1137494620	9010	9010	9010	9010	0
283	20240621	140700	1137494620	9010	9010	9010	9010	1
284	20240621	140600	1137485610	9000	9000	9000	9000	0
285	20240621	140500	1137485610	9000	9000	9000	9000	0
286	20240621	140400	1137485610	9000	9000	9020	9000	275
287	20240621	140300	1135010550	9010	9010	9010	9010	16
288	20240621	140200	1134866390	9010	9010	9010	9010	4
289	20240621	140100	1134830350	9000	9000	9000	9000	879
290	20240621	140000	1126919350	9000	9020	9020	9000	549
291	20240621	135900	1121973550	9020	9020	9020	9020	0
292	20240621	135800	1121973550	9020	9020	9020	9020	4
293	20240621	135700	1121937470	9010	9010	9010	9010	1
294	20240621	135600	1121928460	9010	9030	9030	9010	68
295	20240621	135500	1121315600	9020	9020	9020	9020	4
296	20240621	135400	1121279520	9010	9010	9010	9010	0
297	20240621	135300	1121279520	9010	9010	9010	9010	150
298	20240621	135200	1119928020	9010	9010	9010	9010	0
299	20240621	135100	1119928020	9010	9010	9010	9010	0
300	20240621	135000	1119928020	9010	9010	9010	9010	0
301	20240621	134900	1119928020	9010	9010	9010	9010	30
302	20240621	134800	1119657720	9010	9010	9010	9010	0
303	20240621	134700	1119657720	9010	9050	9050	9010	34
304	20240621	134600	1119351340	9050	9050	9050	9050	100
305	20240621	134500	1118446340	9050	9050	9050	9050	650
306	20240621	134400	1112563840	9050	9050	9050	9050	0
307	20240621	134300	1112563840	9050	9030	9050	9030	155
308	20240621	134200	1111163090	9050	9050	9050	9010	33
309	20240621	134100	1110865240	9000	9000	9000	9000	0
310	20240621	134000	1110865240	9000	9000	9000	9000	0
311	20240621	133900	1110865240	9000	9000	9000	9000	57
312	20240621	133800	1110352240	9000	9060	9060	9000	157
313	20240621	133700	1108937680	9060	9010	9060	9000	1238
314	20240621	133600	1097792910	9010	9030	9060	9010	874
315	20240621	133500	1089918040	9010	9020	9020	9010	1062
316	20240621	133400	1080346450	9030	9020	9030	9020	305
317	20240621	133300	1077595300	9030	9030	9030	9030	79
318	20240621	133200	1076881930	9060	9060	9060	9060	0
319	20240621	133100	1076881930	9060	9060	9060	9060	3
320	20240621	133000	1076854750	9030	9060	9060	9030	3
321	20240621	132900	1076827600	9020	9060	9060	9020	26
322	20240621	132800	1076593040	9020	9020	9020	9020	0
323	20240621	132700	1076593040	9020	9020	9020	9020	62
324	20240621	132600	1076033800	9030	9040	9040	9030	294
325	20240621	132500	1073378650	9030	9030	9030	9030	105
326	20240621	132400	1072430500	9030	9030	9030	9030	74
327	20240621	132300	1071762280	9020	9020	9020	9020	0
328	20240621	132200	1071762280	9020	9020	9020	9020	1
329	20240621	132100	1071753260	9020	9020	9020	9020	140
330	20240621	132000	1070490460	9020	9020	9020	9020	2
331	20240621	131900	1070472420	9020	9020	9020	9020	732
332	20240621	131800	1063869780	9020	9020	9020	9020	268
333	20240621	131700	1061452420	9020	9030	9030	9020	1005
334	20240621	131600	1052386340	9060	9060	9060	9060	1
335	20240621	131500	1052377280	9020	9020	9020	9020	0
336	20240621	131400	1052377280	9020	9030	9030	9020	1425
337	20240621	131300	1039509930	9030	9030	9030	9030	53
338	20240621	131200	1039031340	9040	9040	9040	9030	990
339	20240621	131100	1030086570	9040	9060	9060	9040	3
340	20240621	131000	1030059410	9060	9040	9060	9030	593
341	20240621	130900	1024700380	9050	9050	9050	9050	577
342	20240621	130800	1019478530	9060	9060	9060	9050	13
343	20240621	130700	1019360800	9060	9060	9060	9060	0
344	20240621	130600	1019360800	9060	9060	9060	9060	0
345	20240621	130500	1019360800	9060	9060	9060	9060	85
346	20240621	130400	1018590700	9060	9060	9060	9060	13
347	20240621	130300	1018472920	9050	9060	9060	9050	152
348	20240621	130200	1017096360	9080	9080	9080	9080	0
349	20240621	130100	1017096360	9080	9080	9080	9080	0
350	20240621	130000	1017096360	9080	9080	9080	9080	0
351	20240621	125900	1017096360	9080	9040	9080	9040	26
352	20240621	125800	1016861130	9050	9050	9050	9050	47
353	20240621	125700	1016435780	9050	9050	9050	9050	1
354	20240621	125600	1016426730	9050	9080	9080	9050	91
355	20240621	125500	1015601950	9080	9080	9080	9080	0
356	20240621	125400	1015601950	9080	9040	9080	9040	146
357	20240621	125300	1014282030	9040	9070	9070	9040	1097
358	20240621	125200	1004365090	9040	9040	9040	9040	0
359	20240621	125100	1004365090	9040	9040	9040	9040	0
360	20240621	125000	1004365090	9040	9040	9040	9040	0
361	20240621	124900	1004365090	9040	9040	9040	9040	1
362	20240621	124800	1004356050	9040	9050	9050	9040	2
363	20240621	124700	1004337960	9040	9050	9050	9040	132
364	20240621	124600	1003144230	9050	9070	9070	9050	206
365	20240621	124500	1001276850	9080	9080	9080	9080	385
366	20240621	124400	997781050	9080	9080	9080	9080	98
367	20240621	124300	996891210	9070	9090	9090	9070	702
368	20240621	124200	990520990	9100	9100	9100	9100	166
369	20240621	124100	989010390	9090	9100	9100	9090	1731
370	20240621	124000	973268720	9100	9110	9110	9100	281
371	20240621	123900	970710700	9110	9110	9110	9100	126
372	20240621	123800	969563040	9110	9080	9110	9080	1293
373	20240621	123700	957804160	9070	9030	9080	9030	1570
374	20240621	123600	943588770	9000	9000	9000	9000	200
375	20240621	123500	941788770	9000	9000	9000	9000	70
376	20240621	123400	941158770	9000	9000	9000	9000	50
377	20240621	123300	940708770	9010	9010	9010	9010	260
378	20240621	123200	938366170	9010	9010	9010	9010	365
379	20240621	123100	935077520	9010	9010	9010	9010	787
380	20240621	123000	927986650	9010	9040	9040	9010	325
381	20240621	122900	925058250	9040	9020	9040	9010	1119
382	20240621	122800	914974980	9020	9030	9030	9020	133
383	20240621	122700	913775300	9020	9020	9020	9020	92
384	20240621	122600	912945460	9020	9030	9030	9020	9
385	20240621	122500	912864270	9020	9020	9020	9020	10
386	20240621	122400	912774070	9020	9020	9020	9020	0
387	20240621	122300	912774070	9020	9030	9030	9020	318
388	20240621	122200	909905540	9030	9030	9030	9030	1044
389	20240621	122100	900478220	9030	9030	9030	9030	6
390	20240621	122000	900424040	9030	9030	9030	9030	33
391	20240621	121900	900126050	9030	9020	9040	9020	144
392	20240621	121800	898826630	9030	9040	9040	9030	104
393	20240621	121700	897887480	9040	9040	9040	9040	100
394	20240621	121600	896983480	9040	9030	9040	9020	593
395	20240621	121500	891632670	9040	9040	9040	9040	11
396	20240621	121400	891533230	9030	9030	9030	9030	0
397	20240621	121300	891533230	9030	9030	9030	9030	50
398	20240621	121200	891081730	9030	9030	9030	9030	0
399	20240621	121100	891081730	9030	9040	9040	9030	35
400	20240621	121000	890765430	9050	9050	9050	9050	0
401	20240621	120900	890765430	9050	9050	9050	9050	0
402	20240621	120800	890765430	9050	9050	9050	9050	0
403	20240621	120700	890765430	9050	9030	9050	9030	101
404	20240621	120600	889851660	9030	9030	9030	9030	36
405	20240621	120500	889526580	9030	9030	9030	9030	0
406	20240621	120400	889526580	9030	9020	9030	9010	780
407	20240621	120300	882491630	9020	9020	9020	9020	2
408	20240621	120200	882473590	9020	9020	9020	9020	2
409	20240621	120100	882455550	9010	9010	9010	9010	388
410	20240621	120000	878959670	9010	9010	9010	9010	1
411	20240621	115900	878950660	9030	9030	9030	9030	12
412	20240621	115800	878842300	9040	9040	9040	9020	6
413	20240621	115700	878788080	9010	9010	9010	9010	83
414	20240621	115600	878040250	9010	9010	9010	9010	0
415	20240621	115500	878040250	9010	9010	9010	9010	1
416	20240621	115400	878031240	9040	9040	9040	9040	10
417	20240621	115300	877940840	9010	9040	9040	9010	8
418	20240621	115200	877868550	9000	9030	9030	9000	3200
419	20240621	115100	849037170	9030	9040	9040	9030	1247
420	20240621	115000	837775790	9040	9040	9040	9040	7
421	20240621	114900	837712510	9050	9050	9050	9050	1
422	20240621	114800	837703460	9050	9040	9050	9040	15
423	20240621	114700	837567720	9050	9040	9050	9040	198
424	20240621	114600	835777790	9040	9050	9050	9040	27
425	20240621	114500	835533700	9040	9050	9050	9040	1000
426	20240621	114400	826493570	9050	9050	9050	9050	228
427	20240621	114300	824430170	9050	9050	9050	9050	106
428	20240621	114200	823470870	9050	9050	9050	9050	2
429	20240621	114100	823452770	9050	9050	9050	9050	2
430	20240621	114000	823434670	9070	9070	9070	9070	0
431	20240621	113900	823434670	9070	9070	9070	9070	0
432	20240621	113800	823434670	9070	9050	9070	9050	14
433	20240621	113700	823307710	9040	9040	9040	9040	22
434	20240621	113600	823108830	9050	9050	9050	9050	52
435	20240621	113500	822638230	9050	9060	9070	9050	631
436	20240621	113400	816927630	9070	9080	9080	9070	9
437	20240621	113300	816845970	9080	9080	9080	9080	87
438	20240621	113200	816056010	9090	9070	9090	9070	15
439	20240621	113100	815919820	9070	9070	9070	9070	20
440	20240621	113000	815738420	9070	9050	9070	9050	2
441	20240621	112900	815720300	9040	9060	9060	9040	300
442	20240621	112800	813005410	9070	9070	9070	9070	20
443	20240621	112700	812824010	9060	9060	9060	9060	1
444	20240621	112600	812814950	9060	9060	9060	9060	20
445	20240621	112500	812633750	9060	9060	9060	9060	0
446	20240621	112400	812633750	9060	9060	9060	9060	100
447	20240621	112300	811727750	9070	9060	9070	9060	16
448	20240621	112200	811582710	9050	9070	9070	9050	1226
449	20240621	112100	800469890	9070	9070	9080	9070	408
450	20240621	112000	796768050	9080	9080	9080	9080	2
451	20240621	111900	796749890	9070	9060	9070	9060	1000
452	20240621	111800	787680290	9040	9040	9040	9040	10
453	20240621	111700	787589890	9040	9040	9040	9040	0
454	20240621	111600	787589890	9040	9040	9040	9040	0
455	20240621	111500	787589890	9040	9040	9040	9040	10
456	20240621	111400	787499490	9040	9040	9040	9020	255
457	20240621	111300	785197840	9030	9040	9040	9030	121
458	20240621	111200	784105000	9040	9040	9040	9040	39
459	20240621	111100	783752440	9050	9050	9050	9050	29
460	20240621	111000	783489990	9050	9050	9050	9050	8
461	20240621	110900	783417590	9050	9060	9060	9050	276
462	20240621	110800	780917430	9060	9060	9060	9030	253
463	20240621	110700	778628800	9060	9060	9060	9060	57
464	20240621	110600	778112380	9060	9060	9060	9060	546
465	20240621	110500	773165620	9060	9030	9060	9030	221
466	20240621	110400	771163390	9020	9020	9020	9020	10
467	20240621	110300	771073190	9020	9030	9030	9020	110
468	20240621	110200	770079930	9020	9020	9020	9020	79
469	20240621	110100	769367350	9020	9030	9030	9020	20
470	20240621	110000	769186790	9020	9020	9020	9020	209
471	20240621	105900	767301610	9020	9020	9020	9020	120
472	20240621	105800	766219210	9020	9010	9020	9010	503
473	20240621	105700	761687150	9010	9010	9010	9010	7
474	20240621	105600	761624080	9010	9010	9010	9010	0
475	20240621	105500	761624080	9010	9030	9030	9010	1000
476	20240621	105400	752604160	9030	9020	9050	9020	224
477	20240621	105300	750579350	9010	9020	9020	9010	827
478	20240621	105200	743122460	9020	9020	9020	9020	16
479	20240621	105100	742978140	9010	9010	9010	9000	369
480	20240621	105000	739653460	9010	9000	9010	9000	6
481	20240621	104900	739599410	9010	9010	9010	9010	35
482	20240621	104800	739284060	9010	9010	9010	9000	117
483	20240621	104700	738230550	9010	9010	9010	9010	734
484	20240621	104600	731617210	9040	9040	9040	9040	132
485	20240621	104500	730423930	9000	9020	9020	9000	200
486	20240621	104400	728623350	9040	9040	9040	9000	320
487	20240621	104300	725742450	9040	9040	9040	9040	10
488	20240621	104200	725652050	9040	9040	9040	9040	6
489	20240621	104100	725597810	9010	9010	9010	9010	62
490	20240621	104000	725039190	9010	9010	9010	9010	304
491	20240621	103900	722300150	9010	9020	9020	9010	52
492	20240621	103800	721831500	9020	9020	9030	9020	101
493	20240621	103700	720920470	9030	9030	9030	9030	16
494	20240621	103600	720775990	9030	9030	9030	9030	299
495	20240621	103500	718076020	9040	9040	9040	9040	0
496	20240621	103400	718076020	9040	9040	9040	9040	0
497	20240621	103300	718076020	9040	9040	9040	9040	0
498	20240621	103200	718076020	9040	9040	9040	9040	0
499	20240621	103100	718076020	9040	9040	9040	9040	3
500	20240621	103000	718048900	9050	9050	9050	9050	0
501	20240621	102900	718048900	9050	9050	9050	9050	4
502	20240621	102800	718012700	9000	9010	9040	9000	1441
503	20240621	102700	705043480	9000	9000	9000	9000	14
504	20240621	102600	704917480	9000	9010	9010	9000	30
505	20240621	102500	704647370	9000	9000	9000	9000	80
506	20240621	102400	703927370	9000	9010	9010	9000	674
507	20240621	102300	697857900	9010	9020	9020	9010	643
508	20240621	102200	692063740	9060	9060	9060	9060	2
509	20240621	102100	692045620	9060	9060	9060	9060	0
510	20240621	102000	692045620	9060	9060	9060	9060	501
511	20240621	101900	687506560	9070	9070	9070	9070	0
512	20240621	101800	687506560	9070	9010	9070	9000	541
513	20240621	101700	682636110	9070	9070	9070	9070	1
514	20240621	101600	682627040	9010	9050	9050	9010	1459
515	20240621	101500	669445560	9050	9050	9050	9050	6
516	20240621	101400	669391260	9050	9040	9050	9040	142
517	20240621	101300	668107550	9040	9050	9050	9040	365
518	20240621	101200	664805300	9050	9050	9050	9050	6
519	20240621	101100	664751000	9080	9080	9080	9080	0
520	20240621	101000	664751000	9080	9080	9080	9080	40
521	20240621	100900	664387800	9080	9060	9090	9050	502
522	20240621	100800	659843780	9060	9060	9060	9060	11
523	20240621	100700	659744120	9060	9060	9060	9060	5
524	20240621	100600	659698820	9090	9090	9090	9090	1
525	20240621	100500	659689730	9100	9030	9100	9030	154
526	20240621	100400	658288470	9030	9100	9100	9010	856
527	20240621	100300	650556290	9100	9100	9100	9060	1402
528	20240621	100200	637810700	9100	9100	9100	9080	246
529	20240621	100100	635576100	9060	9100	9100	9060	12
530	20240621	100000	635466980	9100	9090	9100	9090	324
531	20240621	095900	632520370	9090	9060	9090	9050	296
532	20240621	095800	629839140	9060	9060	9060	9060	111
533	20240621	095700	628833480	9050	9050	9050	9050	2
534	20240621	095600	628815380	9050	9100	9100	9050	44
535	20240621	095500	628415260	9050	9050	9050	9050	1
536	20240621	095400	628406210	9040	9070	9070	9040	200
537	20240621	095300	626593770	9100	9100	9100	9100	1
538	20240621	095200	626584670	9100	9110	9110	9100	98
539	20240621	095100	625692440	9110	9070	9110	9050	560
540	20240621	095000	620619280	9080	9070	9080	9070	46
541	20240621	094900	620201950	9070	9070	9070	9070	5
542	20240621	094800	620156600	9040	9070	9070	9040	11
543	20240621	094700	620057130	9060	9110	9120	9060	533
544	20240621	094600	615217370	9120	9130	9130	9120	766
545	20240621	094500	608224320	9130	9040	9140	9040	1610
546	20240621	094400	593551340	9040	8990	9040	8990	554
547	20240621	094300	588552490	8990	8980	8990	8970	148
548	20240621	094200	587223040	8990	9000	9000	8990	9
549	20240621	094100	587142110	9000	9000	9000	8950	167
550	20240621	094000	585644590	9010	8950	9010	8950	1292
551	20240621	093900	574035020	8930	8930	8930	8930	142
552	20240621	093800	572766960	8930	8930	8940	8930	1042
553	20240621	093700	563461490	8930	8950	8950	8930	288
554	20240621	093600	560889460	8930	8940	8940	8930	424
555	20240621	093500	557098970	8940	8940	8940	8940	992
556	20240621	093400	548230490	8940	8940	8940	8940	417
557	20240621	093300	544502510	8940	8950	8950	8930	2003
558	20240621	093200	526597970	8970	8970	8970	8970	0
559	20240621	093100	526597970	8970	8940	8980	8940	84
560	20240621	093000	525846850	8980	8940	8980	8940	737
561	20240621	092900	519250870	8930	8940	8940	8930	288
562	20240621	092800	516676180	8940	8940	8940	8930	403
563	20240621	092700	513074360	8940	8930	8940	8930	324
564	20240621	092600	510179850	8940	8940	8940	8930	495
565	20240621	092500	505757750	8930	8980	8980	8930	1856
566	20240621	092400	489175620	8980	8960	8980	8940	2188
567	20240621	092300	469609000	8960	8960	8960	8940	412
568	20240621	092200	465920500	8960	8940	8960	8920	828
569	20240621	092100	458523750	8930	8940	8940	8930	2862
570	20240621	092000	432958150	8940	8990	8990	8930	3699
571	20240621	091900	399849340	8990	8970	8990	8970	52
572	20240621	091800	399382370	8970	8990	8990	8970	224
573	20240621	091700	397368790	8990	8960	8990	8950	4002
574	20240621	091600	361540060	8960	9000	9010	8950	10005
575	20240621	091500	271585680	9000	9010	9010	9000	3305
576	20240621	091400	241817040	9020	9020	9020	9010	810
577	20240621	091300	234511820	9020	9040	9040	9020	469
578	20240621	091200	230280750	9020	9010	9040	9010	1988
579	20240621	091100	212363300	9020	9020	9020	9010	4287
580	20240621	091000	173720280	9020	9010	9070	9010	1056
581	20240621	090900	164185280	9030	9030	9040	9020	1388
582	20240621	090800	151660010	9030	9030	9040	9020	626
583	20240621	090700	146009100	9020	9040	9040	9020	2016
584	20240621	090600	127808940	9040	9080	9080	9040	2250
585	20240621	090500	107428580	9080	9100	9100	9080	367
586	20240621	090400	104092420	9100	9090	9110	9080	238
587	20240621	090300	101927610	9070	9110	9110	9070	162
588	20240621	090200	100456970	9110	9090	9110	9060	850
589	20240621	090100	92735510	9050	9100	9100	9050	2298
590	20240621	090000	71922400	9100	9010	9100	9010	7660