KissMeData/203400/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203900	1791847930	9700	9700	9700	9700	3533
3	20240624	203800	1791847930	9700	9700	9700	9700	0
4	20240624	203700	1791847930	9700	9700	9700	9700	0
5	20240624	203600	1791847930	9700	9700	9700	9700	0
6	20240624	203500	1791847930	9700	9700	9700	9700	0
7	20240624	203400	1791847930	9700	9700	9700	9700	0
8	20240624	203300	1791847930	9700	9700	9700	9700	0
9	20240624	203200	1791847930	9700	9700	9700	9700	0
10	20240624	203100	1791847930	9700	9700	9700	9700	0
11	20240624	203000	1791847930	9700	9700	9700	9700	0
12	20240624	202900	1791847930	9700	9700	9700	9700	0
13	20240624	202800	1791847930	9700	9700	9700	9700	0
14	20240624	202700	1791847930	9700	9700	9700	9700	0
15	20240624	202600	1791847930	9700	9700	9700	9700	0
16	20240624	202500	1791847930	9700	9700	9700	9700	0
17	20240624	202400	1791847930	9700	9700	9700	9700	0
18	20240624	202300	1791847930	9700	9700	9700	9700	0
19	20240624	202200	1791847930	9700	9700	9700	9700	0
20	20240624	202100	1791847930	9700	9700	9700	9700	0
21	20240624	202000	1791847930	9700	9700	9700	9700	0
22	20240624	201900	1791847930	9700	9700	9700	9700	0
23	20240624	201800	1791847930	9700	9700	9700	9700	0
24	20240624	201700	1791847930	9700	9700	9700	9700	0
25	20240624	201600	1791847930	9700	9700	9700	9700	0
26	20240624	201500	1791847930	9700	9700	9700	9700	0
27	20240624	201400	1791847930	9700	9700	9700	9700	0
28	20240624	201300	1791847930	9700	9700	9700	9700	0
29	20240624	201200	1791847930	9700	9700	9700	9700	0
30	20240624	201100	1791847930	9700	9700	9700	9700	0
31	20240624	201000	1791847930	9700	9700	9700	9700	0
32	20240624	200900	1791847930	9700	9700	9700	9700	3533
33	20240624	200800	1791847930	9700	9700	9700	9700	0
34	20240624	200700	1791847930	9700	9700	9700	9700	0
35	20240624	200600	1791847930	9700	9700	9700	9700	0
36	20240624	200500	1791847930	9700	9700	9700	9700	0
37	20240624	200400	1791847930	9700	9700	9700	9700	0
38	20240624	200300	1791847930	9700	9700	9700	9700	0
39	20240624	200200	1791847930	9700	9700	9700	9700	0
40	20240624	200100	1791847930	9700	9700	9700	9700	0
41	20240624	200000	1791847930	9700	9700	9700	9700	0
42	20240624	195900	1791847930	9700	9700	9700	9700	0
43	20240624	195800	1791847930	9700	9700	9700	9700	0
44	20240624	195700	1791847930	9700	9700	9700	9700	0
45	20240624	195600	1791847930	9700	9700	9700	9700	0
46	20240624	195500	1791847930	9700	9700	9700	9700	0
47	20240624	195400	1791847930	9700	9700	9700	9700	0
48	20240624	195300	1791847930	9700	9700	9700	9700	0
49	20240624	195200	1791847930	9700	9700	9700	9700	0
50	20240624	195100	1791847930	9700	9700	9700	9700	0
51	20240624	195000	1791847930	9700	9700	9700	9700	0
52	20240624	194900	1791847930	9700	9700	9700	9700	0
53	20240624	194800	1791847930	9700	9700	9700	9700	0
54	20240624	194700	1791847930	9700	9700	9700	9700	0
55	20240624	194600	1791847930	9700	9700	9700	9700	0
56	20240624	194500	1791847930	9700	9700	9700	9700	0
57	20240624	194400	1791847930	9700	9700	9700	9700	0
58	20240624	194300	1791847930	9700	9700	9700	9700	0
59	20240624	194200	1791847930	9700	9700	9700	9700	0
60	20240624	194100	1791847930	9700	9700	9700	9700	0
61	20240624	194000	1791847930	9700	9700	9700	9700	0
62	20240624	193900	1791847930	9700	9700	9700	9700	3533
63	20240624	193800	1791847930	9700	9700	9700	9700	0
64	20240624	193700	1791847930	9700	9700	9700	9700	0
65	20240624	193600	1791847930	9700	9700	9700	9700	0
66	20240624	193500	1791847930	9700	9700	9700	9700	0
67	20240624	193400	1791847930	9700	9700	9700	9700	0
68	20240624	193300	1791847930	9700	9700	9700	9700	0
69	20240624	193200	1791847930	9700	9700	9700	9700	0
70	20240624	193100	1791847930	9700	9700	9700	9700	0
71	20240624	193000	1791847930	9700	9700	9700	9700	0
72	20240624	192900	1791847930	9700	9700	9700	9700	0
73	20240624	192800	1791847930	9700	9700	9700	9700	0
74	20240624	192700	1791847930	9700	9700	9700	9700	0
75	20240624	192600	1791847930	9700	9700	9700	9700	0
76	20240624	192500	1791847930	9700	9700	9700	9700	0
77	20240624	192400	1791847930	9700	9700	9700	9700	0
78	20240624	192300	1791847930	9700	9700	9700	9700	0
79	20240624	192200	1791847930	9700	9700	9700	9700	0
80	20240624	192100	1791847930	9700	9700	9700	9700	0
81	20240624	192000	1791847930	9700	9700	9700	9700	0
82	20240624	191900	1791847930	9700	9700	9700	9700	0
83	20240624	191800	1791847930	9700	9700	9700	9700	0
84	20240624	191700	1791847930	9700	9700	9700	9700	0
85	20240624	191600	1791847930	9700	9700	9700	9700	0
86	20240624	191500	1791847930	9700	9700	9700	9700	0
87	20240624	191400	1791847930	9700	9700	9700	9700	0
88	20240624	191300	1791847930	9700	9700	9700	9700	0
89	20240624	191200	1791847930	9700	9700	9700	9700	0
90	20240624	191100	1791847930	9700	9700	9700	9700	0
91	20240624	191000	1791847930	9700	9700	9700	9700	0
92	20240624	190900	1791847930	9700	9700	9700	9700	3533
93	20240624	190800	1791847930	9700	9700	9700	9700	0
94	20240624	190700	1791847930	9700	9700	9700	9700	0
95	20240624	190600	1791847930	9700	9700	9700	9700	0
96	20240624	190500	1791847930	9700	9700	9700	9700	0
97	20240624	190400	1791847930	9700	9700	9700	9700	0
98	20240624	190300	1791847930	9700	9700	9700	9700	0
99	20240624	190200	1791847930	9700	9700	9700	9700	0
100	20240624	190100	1791847930	9700	9700	9700	9700	0
101	20240624	190000	1791847930	9700	9700	9700	9700	0
102	20240624	185900	1791847930	9700	9700	9700	9700	0
103	20240624	185800	1791847930	9700	9700	9700	9700	0
104	20240624	185700	1791847930	9700	9700	9700	9700	0
105	20240624	185600	1791847930	9700	9700	9700	9700	0
106	20240624	185500	1791847930	9700	9700	9700	9700	0
107	20240624	185400	1791847930	9700	9700	9700	9700	0
108	20240624	185300	1791847930	9700	9700	9700	9700	0
109	20240624	185200	1791847930	9700	9700	9700	9700	0
110	20240624	185100	1791847930	9700	9700	9700	9700	0
111	20240624	185000	1791847930	9700	9700	9700	9700	0
112	20240624	184900	1791847930	9700	9700	9700	9700	0
113	20240624	184800	1791847930	9700	9700	9700	9700	0
114	20240624	184700	1791847930	9700	9700	9700	9700	0
115	20240624	184600	1791847930	9700	9700	9700	9700	0
116	20240624	184500	1791847930	9700	9700	9700	9700	0
117	20240624	184400	1791847930	9700	9700	9700	9700	0
118	20240624	184300	1791847930	9700	9700	9700	9700	0
119	20240624	184200	1791847930	9700	9700	9700	9700	0
120	20240624	184100	1791847930	9700	9700	9700	9700	0
121	20240624	184000	1791847930	9700	9700	9700	9700	0
122	20240624	183900	1791847930	9700	9700	9700	9700	3533
123	20240624	183800	1791847930	9700	9700	9700	9700	0
124	20240624	183700	1791847930	9700	9700	9700	9700	0
125	20240624	183600	1791847930	9700	9700	9700	9700	0
126	20240624	183500	1791847930	9700	9700	9700	9700	0
127	20240624	183400	1791847930	9700	9700	9700	9700	0
128	20240624	183300	1791847930	9700	9700	9700	9700	0
129	20240624	183200	1791847930	9700	9700	9700	9700	0
130	20240624	183100	1791847930	9700	9700	9700	9700	0
131	20240624	183000	1791847930	9700	9700	9700	9700	0
132	20240624	182900	1791847930	9700	9700	9700	9700	0
133	20240624	182800	1791847930	9700	9700	9700	9700	0
134	20240624	182700	1791847930	9700	9700	9700	9700	0
135	20240624	182600	1791847930	9700	9700	9700	9700	0
136	20240624	182500	1791847930	9700	9700	9700	9700	0
137	20240624	182400	1791847930	9700	9700	9700	9700	0
138	20240624	182300	1791847930	9700	9700	9700	9700	0
139	20240624	182200	1791847930	9700	9700	9700	9700	0
140	20240624	182100	1791847930	9700	9700	9700	9700	0
141	20240624	182000	1791847930	9700	9700	9700	9700	0
142	20240624	181900	1791847930	9700	9700	9700	9700	0
143	20240624	181800	1791847930	9700	9700	9700	9700	0
144	20240624	181700	1791847930	9700	9700	9700	9700	0
145	20240624	181600	1791847930	9700	9700	9700	9700	0
146	20240624	181500	1791847930	9700	9700	9700	9700	0
147	20240624	181400	1791847930	9700	9700	9700	9700	0
148	20240624	181300	1791847930	9700	9700	9700	9700	0
149	20240624	181200	1791847930	9700	9700	9700	9700	0
150	20240624	181100	1791847930	9700	9700	9700	9700	0
151	20240624	181000	1791847930	9700	9700	9700	9700	0
152	20240624	180900	1791847930	9700	9700	9700	9700	3533
153	20240624	180800	1791847930	9700	9700	9700	9700	0
154	20240624	180700	1791847930	9700	9700	9700	9700	0
155	20240624	180600	1791847930	9700	9700	9700	9700	0
156	20240624	180500	1791847930	9700	9700	9700	9700	0
157	20240624	180400	1791847930	9700	9700	9700	9700	0
158	20240624	180300	1791847930	9700	9700	9700	9700	0
159	20240624	180200	1791847930	9700	9700	9700	9700	0
160	20240624	180100	1791847930	9700	9700	9700	9700	0
161	20240624	180000	1791847930	9700	9700	9700	9700	0
162	20240624	175900	1791847930	9700	9700	9700	9700	0
163	20240624	175800	1791847930	9700	9700	9700	9700	0
164	20240624	175700	1791847930	9700	9700	9700	9700	0
165	20240624	175600	1791847930	9700	9700	9700	9700	0
166	20240624	175500	1791847930	9700	9700	9700	9700	0
167	20240624	175400	1791847930	9700	9700	9700	9700	0
168	20240624	175300	1791847930	9700	9700	9700	9700	0
169	20240624	175200	1791847930	9700	9700	9700	9700	0
170	20240624	175100	1791847930	9700	9700	9700	9700	0
171	20240624	175000	1791847930	9700	9700	9700	9700	0
172	20240624	174900	1791847930	9700	9700	9700	9700	0
173	20240624	174800	1791847930	9700	9700	9700	9700	0
174	20240624	174700	1791847930	9700	9700	9700	9700	0
175	20240624	174600	1791847930	9700	9700	9700	9700	0
176	20240624	174500	1791847930	9700	9700	9700	9700	0
177	20240624	174400	1791847930	9700	9700	9700	9700	0
178	20240624	174300	1791847930	9700	9700	9700	9700	0
179	20240624	174200	1791847930	9700	9700	9700	9700	0
180	20240624	174100	1791847930	9700	9700	9700	9700	0
181	20240624	174000	1791847930	9700	9700	9700	9700	0
182	20240624	173900	1791847930	9700	9700	9700	9700	3533
183	20240624	173800	1791847930	9700	9700	9700	9700	0
184	20240624	173700	1791847930	9700	9700	9700	9700	0
185	20240624	173600	1791847930	9700	9700	9700	9700	0
186	20240624	173500	1791847930	9700	9700	9700	9700	0
187	20240624	173400	1791847930	9700	9700	9700	9700	0
188	20240624	173300	1791847930	9700	9700	9700	9700	0
189	20240624	173200	1791847930	9700	9700	9700	9700	0
190	20240624	173100	1791847930	9700	9700	9700	9700	0
191	20240624	173000	1791847930	9700	9700	9700	9700	0
192	20240624	172900	1791847930	9700	9700	9700	9700	0
193	20240624	172800	1791847930	9700	9700	9700	9700	0
194	20240624	172700	1791847930	9700	9700	9700	9700	0
195	20240624	172600	1791847930	9700	9700	9700	9700	0
196	20240624	172500	1791847930	9700	9700	9700	9700	0
197	20240624	172400	1791847930	9700	9700	9700	9700	0
198	20240624	172300	1791847930	9700	9700	9700	9700	0
199	20240624	172200	1791847930	9700	9700	9700	9700	0
200	20240624	172100	1791847930	9700	9700	9700	9700	0
201	20240624	172000	1791847930	9700	9700	9700	9700	0
202	20240624	171900	1791847930	9700	9700	9700	9700	0
203	20240624	171800	1791847930	9700	9700	9700	9700	0
204	20240624	171700	1791847930	9700	9700	9700	9700	0
205	20240624	171600	1791847930	9700	9700	9700	9700	0
206	20240624	171500	1791847930	9700	9700	9700	9700	0
207	20240624	171400	1791847930	9700	9700	9700	9700	0
208	20240624	171300	1791847930	9700	9700	9700	9700	0
209	20240624	171200	1791847930	9700	9700	9700	9700	0
210	20240624	171100	1791847930	9700	9700	9700	9700	0
211	20240624	171000	1791847930	9700	9700	9700	9700	0
212	20240624	170900	1791847930	9700	9700	9700	9700	3533
213	20240624	170800	1791847930	9700	9700	9700	9700	0
214	20240624	170700	1791847930	9700	9700	9700	9700	0
215	20240624	170600	1791847930	9700	9700	9700	9700	0
216	20240624	170500	1791847930	9700	9700	9700	9700	0
217	20240624	170400	1791847930	9700	9700	9700	9700	0
218	20240624	170300	1791847930	9700	9700	9700	9700	0
219	20240624	170200	1791847930	9700	9700	9700	9700	0
220	20240624	170100	1791847930	9700	9700	9700	9700	0
221	20240624	170000	1791847930	9700	9700	9700	9700	0
222	20240624	165900	1791847930	9700	9700	9700	9700	0
223	20240624	165800	1791847930	9700	9700	9700	9700	0
224	20240624	165700	1791847930	9700	9700	9700	9700	0
225	20240624	165600	1791847930	9700	9700	9700	9700	0
226	20240624	165500	1791847930	9700	9700	9700	9700	0
227	20240624	165400	1791847930	9700	9700	9700	9700	0
228	20240624	165300	1791847930	9700	9700	9700	9700	0
229	20240624	165200	1791847930	9700	9700	9700	9700	0
230	20240624	165100	1791847930	9700	9700	9700	9700	0
231	20240624	165000	1791847930	9700	9700	9700	9700	0
232	20240624	164900	1791847930	9700	9700	9700	9700	0
233	20240624	164800	1791847930	9700	9700	9700	9700	0
234	20240624	164700	1791847930	9700	9700	9700	9700	0
235	20240624	164600	1791847930	9700	9700	9700	9700	0
236	20240624	164500	1791847930	9700	9700	9700	9700	0
237	20240624	164400	1791847930	9700	9700	9700	9700	0
238	20240624	164300	1791847930	9700	9700	9700	9700	0
239	20240624	164200	1791847930	9700	9700	9700	9700	0
240	20240624	164100	1791847930	9700	9700	9700	9700	0
241	20240624	164000	1791847930	9700	9700	9700	9700	0
242	20240624	163900	1791847930	9700	9700	9700	9700	3533
243	20240624	163800	1791847930	9700	9700	9700	9700	0
244	20240624	163700	1791847930	9700	9700	9700	9700	0
245	20240624	163600	1791847930	9700	9700	9700	9700	0
246	20240624	163500	1791847930	9700	9700	9700	9700	0
247	20240624	163400	1791847930	9700	9700	9700	9700	0
248	20240624	163300	1791847930	9700	9700	9700	9700	0
249	20240624	163200	1791847930	9700	9700	9700	9700	0
250	20240624	163100	1791847930	9700	9700	9700	9700	0
251	20240624	163000	1791847930	9700	9700	9700	9700	0
252	20240624	162900	1791847930	9700	9700	9700	9700	0
253	20240624	162800	1791847930	9700	9700	9700	9700	0
254	20240624	162700	1791847930	9700	9700	9700	9700	0
255	20240624	162600	1791847930	9700	9700	9700	9700	0
256	20240624	162500	1791847930	9700	9700	9700	9700	0
257	20240624	162400	1791847930	9700	9700	9700	9700	0
258	20240624	162300	1791847930	9700	9700	9700	9700	0
259	20240624	162200	1791847930	9700	9700	9700	9700	0
260	20240624	162100	1791847930	9700	9700	9700	9700	0
261	20240624	162000	1791847930	9700	9700	9700	9700	0
262	20240624	161900	1791847930	9700	9700	9700	9700	0
263	20240624	161800	1791847930	9700	9700	9700	9700	0
264	20240624	161700	1791847930	9700	9700	9700	9700	0
265	20240624	161600	1791847930	9700	9700	9700	9700	0
266	20240624	161500	1791847930	9700	9700	9700	9700	0
267	20240624	161400	1791847930	9700	9700	9700	9700	0
268	20240624	161300	1791847930	9700	9700	9700	9700	0
269	20240624	161200	1791847930	9700	9700	9700	9700	0
270	20240624	161100	1791847930	9700	9700	9700	9700	0
271	20240624	161000	1791847930	9700	9700	9700	9700	0
272	20240624	160900	1791847930	9700	9700	9700	9700	3533
273	20240624	160800	1791847930	9700	9700	9700	9700	0
274	20240624	160700	1791847930	9700	9700	9700	9700	0
275	20240624	160600	1791847930	9700	9700	9700	9700	0
276	20240624	160500	1791847930	9700	9700	9700	9700	0
277	20240624	160400	1791847930	9700	9700	9700	9700	0
278	20240624	160300	1791847930	9700	9700	9700	9700	0
279	20240624	160200	1791847930	9700	9700	9700	9700	0
280	20240624	160100	1791847930	9700	9700	9700	9700	0
281	20240624	160000	1791847930	9700	9700	9700	9700	0
282	20240624	155900	1791847930	9700	9700	9700	9700	0
283	20240624	155800	1791847930	9700	9700	9700	9700	0
284	20240624	155700	1791847930	9700	9700	9700	9700	0
285	20240624	155600	1791847930	9700	9700	9700	9700	0
286	20240624	155500	1791847930	9700	9700	9700	9700	0
287	20240624	155400	1791847930	9700	9700	9700	9700	0
288	20240624	155300	1791847930	9700	9700	9700	9700	0
289	20240624	155200	1791847930	9700	9700	9700	9700	0
290	20240624	155100	1791847930	9700	9700	9700	9700	0
291	20240624	155000	1791847930	9700	9700	9700	9700	0
292	20240624	154900	1791847930	9700	9700	9700	9700	0
293	20240624	154800	1791847930	9700	9700	9700	9700	0
294	20240624	154700	1791847930	9700	9700	9700	9700	0
295	20240624	154600	1791847930	9700	9700	9700	9700	0
296	20240624	154500	1791847930	9700	9700	9700	9700	0
297	20240624	154400	1791847930	9700	9700	9700	9700	0
298	20240624	154300	1791847930	9700	9700	9700	9700	0
299	20240624	154200	1791847930	9700	9700	9700	9700	0
300	20240624	154100	1791847930	9700	9700	9700	9700	0
301	20240624	154000	1791847930	9700	9700	9700	9700	0
302	20240624	153900	1791847930	9700	9700	9700	9700	3533
303	20240624	153800	1791847930	9700	9700	9700	9700	0
304	20240624	153700	1791847930	9700	9700	9700	9700	0
305	20240624	153600	1791847930	9700	9700	9700	9700	0
306	20240624	153500	1791847930	9700	9700	9700	9700	0
307	20240624	153400	1791847930	9700	9700	9700	9700	0
308	20240624	153300	1791847930	9700	9700	9700	9700	0
309	20240624	153200	1791847930	9700	9700	9700	9700	0
310	20240624	153100	1791847930	9700	9700	9700	9700	0
311	20240624	153000	1791847930	9700	9700	9700	9700	3533
312	20240624	152900	1757577830	9790	9790	9790	9790	0
313	20240624	152800	1757577830	9790	9790	9790	9790	0
314	20240624	152700	1757577830	9790	9790	9790	9790	0
315	20240624	152600	1757577830	9790	9790	9790	9790	0
316	20240624	152500	1757577830	9790	9790	9790	9790	0
317	20240624	152400	1757577830	9790	9790	9790	9790	0
318	20240624	152300	1757577830	9790	9790	9790	9790	0
319	20240624	152200	1757577830	9790	9790	9790	9790	0
320	20240624	152100	1757577830	9790	9790	9790	9790	0
321	20240624	152000	1757577830	9790	9790	9790	9790	0
322	20240624	151900	1757577830	9790	9720	9800	9720	773
323	20240624	151800	1750025300	9720	9720	9760	9720	274
324	20240624	151700	1747361550	9710	9730	9730	9710	644
325	20240624	151600	1741101190	9730	9720	9730	9720	111
326	20240624	151500	1740021470	9720	9720	9760	9720	629
327	20240624	151400	1733906170	9730	9760	9760	9720	844
328	20240624	151300	1725698850	9760	9740	9760	9740	52
329	20240624	151200	1725192210	9760	9760	9760	9740	84
330	20240624	151100	1724373060	9770	9770	9770	9750	206
331	20240624	151000	1722362600	9770	9740	9770	9720	378
332	20240624	150900	1718677900	9770	9780	9780	9770	98
333	20240624	150800	1717719480	9780	9710	9780	9710	520
334	20240624	150700	1712668080	9710	9730	9740	9700	590
335	20240624	150600	1706943800	9700	9730	9750	9700	1442
336	20240624	150500	1692935190	9750	9790	9790	9750	5314
337	20240624	150400	1641120710	9790	9770	9790	9760	1096
338	20240624	150300	1630415170	9770	9780	9790	9770	168
339	20240624	150200	1628773490	9780	9750	9780	9750	56
340	20240624	150100	1628226360	9750	9790	9790	9730	2231
341	20240624	150000	1606458910	9810	9810	9810	9800	97
342	20240624	145900	1605507400	9810	9800	9820	9780	2805
343	20240624	145800	1578050910	9800	9820	9820	9800	1384
344	20240624	145700	1564483240	9820	9820	9820	9820	3
345	20240624	145600	1564453780	9810	9820	9820	9810	110
346	20240624	145500	1563374510	9810	9810	9820	9810	218
347	20240624	145400	1561235900	9810	9820	9820	9810	924
348	20240624	145300	1552162250	9820	9830	9830	9820	150
349	20240624	145200	1550687760	9830	9830	9830	9830	0
350	20240624	145100	1550687760	9830	9830	9830	9830	32
351	20240624	145000	1550373200	9820	9820	9820	9820	3
352	20240624	144900	1550343740	9860	9860	9860	9860	30
353	20240624	144800	1550047940	9810	9830	9830	9810	1479
354	20240624	144700	1535522160	9860	9850	9860	9850	200
355	20240624	144600	1533550780	9850	9850	9850	9850	10
356	20240624	144500	1533452280	9830	9830	9830	9820	134
357	20240624	144400	1532136060	9820	9830	9830	9820	114
358	20240624	144300	1531016480	9830	9830	9830	9830	878
359	20240624	144200	1522385740	9830	9840	9840	9830	1408
360	20240624	144100	1508532440	9860	9850	9860	9850	634
361	20240624	144000	1502287530	9850	9850	9850	9850	0
362	20240624	143900	1502287530	9850	9850	9850	9850	0
363	20240624	143800	1502287530	9850	9860	9860	9850	109
364	20240624	143700	1501213820	9850	9850	9850	9850	146
365	20240624	143600	1499775720	9860	9860	9860	9860	20
366	20240624	143500	1499578520	9860	9870	9870	9860	30
367	20240624	143400	1499282630	9860	9860	9860	9860	0
368	20240624	143300	1499282630	9860	9860	9860	9860	0
369	20240624	143200	1499282630	9860	9870	9870	9860	254
370	20240624	143100	1496777200	9870	9860	9870	9860	16
371	20240624	143000	1496619390	9860	9860	9860	9860	0
372	20240624	142900	1496619390	9860	9860	9860	9860	299
373	20240624	142800	1493671250	9870	9870	9870	9870	20
374	20240624	142700	1493473850	9880	9880	9880	9880	126
375	20240624	142600	1492228970	9870	9870	9870	9870	4
376	20240624	142500	1492189490	9870	9870	9870	9860	89
377	20240624	142400	1491311090	9860	9860	9860	9860	5
378	20240624	142300	1491261790	9860	9860	9860	9860	826
379	20240624	142200	1483117430	9870	9870	9870	9870	1
380	20240624	142100	1483107560	9870	9870	9870	9870	60
381	20240624	142000	1482515360	9860	9870	9870	9860	51
382	20240624	141900	1482012430	9880	9880	9880	9880	0
383	20240624	141800	1482012430	9880	9880	9880	9880	20
384	20240624	141700	1481814830	9860	9860	9860	9860	0
385	20240624	141600	1481814830	9860	9890	9890	9860	39
386	20240624	141500	1481430260	9860	9860	9860	9860	50
387	20240624	141400	1480937260	9860	9870	9870	9860	71
388	20240624	141300	1480237140	9870	9870	9870	9870	277
389	20240624	141200	1477503150	9870	9870	9870	9870	23
390	20240624	141100	1477276140	9890	9890	9890	9890	13
391	20240624	141000	1477147570	9900	9900	9900	9870	1036
392	20240624	140900	1466916070	9920	9910	9920	9910	128
393	20240624	140800	1465646970	9910	9910	9910	9910	5
394	20240624	140700	1465597420	9920	9920	9920	9920	0
395	20240624	140600	1465597420	9920	9900	9920	9900	14
396	20240624	140500	1465458570	9890	9890	9890	9890	2
397	20240624	140400	1465438790	9900	9900	9920	9900	81
398	20240624	140300	1464635410	9920	9920	9920	9920	1
399	20240624	140200	1464625490	9920	9890	9920	9890	200
400	20240624	140100	1462644880	9890	9890	9890	9890	41
401	20240624	140000	1462239390	9920	9890	9920	9890	35
402	20240624	135900	1461893130	9890	9890	9890	9890	12
403	20240624	135800	1461774450	9890	9910	9910	9890	1102
404	20240624	135700	1450853650	9910	9910	9910	9910	157
405	20240624	135600	1449297780	9900	9880	9900	9880	111
406	20240624	135500	1448201040	9880	9900	9910	9880	134
407	20240624	135400	1446877040	9910	9910	9910	9910	0
408	20240624	135300	1446877040	9910	9910	9910	9910	326
409	20240624	135200	1443646380	9920	9920	9920	9920	0
410	20240624	135100	1443646380	9920	9920	9920	9920	0
411	20240624	135000	1443646380	9920	9910	9920	9910	296
412	20240624	134900	1440712670	9900	9900	9900	9900	156
413	20240624	134800	1439168270	9880	9900	9900	9880	353
414	20240624	134700	1435677300	9900	9900	9900	9900	0
415	20240624	134600	1435677300	9900	9900	9900	9900	184
416	20240624	134500	1433855700	9900	9930	9930	9900	113
417	20240624	134400	1432736850	9940	9940	9940	9940	9
418	20240624	134300	1432647390	9930	9940	9940	9930	837
419	20240624	134200	1424333410	9970	9970	9970	9970	0
420	20240624	134100	1424333410	9970	9970	9970	9970	0
421	20240624	134000	1424333410	9970	9960	9970	9940	295
422	20240624	133900	1421400600	9950	9950	9950	9950	0
423	20240624	133800	1421400600	9950	9950	9950	9950	0
424	20240624	133700	1421400600	9950	9950	9950	9950	32
425	20240624	133600	1421082200	9950	9950	9950	9950	0
426	20240624	133500	1421082200	9950	9990	9990	9950	117
427	20240624	133400	1419913730	9990	9990	9990	9980	304
428	20240624	133300	1416877790	10030	10030	10030	10030	0
429	20240624	133200	1416877790	10030	10030	10030	10030	0
430	20240624	133100	1416877790	10030	10030	10030	10030	0
431	20240624	133000	1416877790	10030	10030	10030	10030	0
432	20240624	132900	1416877790	10030	10030	10030	10030	0
433	20240624	132800	1416877790	10030	10030	10030	10030	0
434	20240624	132700	1416877790	10030	9990	10030	9990	212
435	20240624	132600	1414759860	9990	9990	9990	9990	21
436	20240624	132500	1414550070	10010	10020	10020	10010	138
437	20240624	132400	1413168310	10050	10050	10050	10050	0
438	20240624	132300	1413168310	10050	10070	10070	10050	305
439	20240624	132200	1410101450	10090	10090	10090	10090	2
440	20240624	132100	1410081270	10090	10050	10090	10050	565
441	20240624	132000	1404394100	10050	9990	10050	9990	1187
442	20240624	131900	1392497440	9970	9900	9970	9880	1737
443	20240624	131800	1375254480	9900	9900	9900	9900	100
444	20240624	131700	1374264480	9900	9890	9900	9890	103
445	20240624	131600	1373245790	9880	9880	9880	9880	60
446	20240624	131500	1372652990	9890	9890	9890	9890	90
447	20240624	131400	1371762890	9880	9880	9880	9880	0
448	20240624	131300	1371762890	9880	9880	9880	9880	4
449	20240624	131200	1371723370	9840	9840	9840	9840	0
450	20240624	131100	1371723370	9840	9850	9850	9840	344
451	20240624	131000	1368335580	9880	9890	9890	9850	22
452	20240624	130900	1368118420	9890	9890	9890	9890	2
453	20240624	130800	1368098640	9840	9840	9840	9840	98
454	20240624	130700	1367134320	9880	9880	9880	9880	0
455	20240624	130600	1367134320	9880	9880	9880	9880	0
456	20240624	130500	1367134320	9880	9880	9880	9880	0
457	20240624	130400	1367134320	9880	9880	9910	9880	138
458	20240624	130300	1365770800	9900	9900	9910	9880	16
459	20240624	130200	1365612580	9880	9880	9880	9880	4
460	20240624	130100	1365573060	9880	9870	9880	9870	2500
461	20240624	130000	1340874580	9900	9900	9900	9900	0
462	20240624	125900	1340874580	9900	9900	9900	9900	0
463	20240624	125800	1340874580	9900	9850	9900	9850	2
464	20240624	125700	1340854830	9830	9840	9840	9830	1049
465	20240624	125600	1330538580	9840	9840	9840	9840	235
466	20240624	125500	1328226180	9850	9850	9850	9850	627
467	20240624	125400	1322050230	9850	9860	9860	9850	397
468	20240624	125300	1318137750	9860	9860	9860	9860	0
469	20240624	125200	1318137750	9860	9880	9880	9860	4442
470	20240624	125100	1274253920	9890	9890	9890	9890	329
471	20240624	125000	1271000110	9890	9890	9890	9890	50
472	20240624	124900	1270505610	9920	9920	9920	9920	2
473	20240624	124800	1270485770	9890	9900	9900	9890	292
474	20240624	124700	1267596410	9920	9910	9920	9910	4
475	20240624	124600	1267556740	9900	9900	9900	9900	184
476	20240624	124500	1265735140	9910	9920	9920	9910	10
477	20240624	124400	1265635990	9920	9920	9920	9920	2
478	20240624	124300	1265616150	9900	9900	9900	9900	360
479	20240624	124200	1262052150	9900	9900	9900	9900	0
480	20240624	124100	1262052150	9900	9900	9900	9900	0
481	20240624	124000	1262052150	9900	9900	9900	9900	170
482	20240624	123900	1260369150	9900	9910	9910	9900	490
483	20240624	123800	1255518140	9910	9910	9910	9910	160
484	20240624	123700	1253932540	9940	9940	9940	9940	0
485	20240624	123600	1253932540	9940	9940	9940	9940	4
486	20240624	123500	1253892780	9930	9930	9930	9930	1
487	20240624	123400	1253882850	9900	9900	9900	9900	0
488	20240624	123300	1253882850	9900	9920	9920	9900	100
489	20240624	123200	1252892650	9920	9920	9920	9920	100
490	20240624	123100	1251900650	9920	9920	9920	9920	0
491	20240624	123000	1251900650	9920	9910	9920	9910	19
492	20240624	122900	1251712180	9920	9900	9920	9900	58
493	20240624	122800	1251137780	9900	9900	9900	9900	8
494	20240624	122700	1251058580	9900	9910	9910	9900	431
495	20240624	122600	1246791670	9910	9940	9940	9910	204
496	20240624	122500	1244769950	9920	9920	9920	9920	0
497	20240624	122400	1244769950	9920	9920	9920	9920	150
498	20240624	122300	1243281950	9950	9950	9950	9950	1
499	20240624	122200	1243272000	9960	9960	9960	9960	0
500	20240624	122100	1243272000	9960	9960	9960	9960	0
501	20240624	122000	1243272000	9960	9960	9960	9960	0
502	20240624	121900	1243272000	9960	9960	9960	9960	10
503	20240624	121800	1243172400	9970	9970	9970	9970	0
504	20240624	121700	1243172400	9970	9970	9970	9970	0
505	20240624	121600	1243172400	9970	9970	9970	9970	0
506	20240624	121500	1243172400	9970	9970	9970	9970	0
507	20240624	121400	1243172400	9970	9970	9970	9970	0
508	20240624	121300	1243172400	9970	9960	9970	9960	304
509	20240624	121200	1240141540	9920	9920	9920	9920	0
510	20240624	121100	1240141540	9920	9950	9950	9920	302
511	20240624	121000	1237142600	9960	9960	9960	9960	0
512	20240624	120900	1237142600	9960	9950	9960	9950	4
513	20240624	120800	1237102780	9950	9950	9950	9950	100
514	20240624	120700	1236107780	9950	9950	9950	9950	0
515	20240624	120600	1236107780	9950	9930	9950	9930	15
516	20240624	120500	1235958650	9930	9930	9930	9930	0
517	20240624	120400	1235958650	9930	9930	9930	9930	16
518	20240624	120300	1235799770	9930	9930	9930	9930	220
519	20240624	120200	1233615170	9930	9930	9930	9930	0
520	20240624	120100	1233615170	9930	9930	9930	9930	10
521	20240624	120000	1233515870	9970	9970	9970	9970	391
522	20240624	115900	1229617600	9970	9980	9980	9970	24
523	20240624	115800	1229378120	9980	9980	9980	9980	34
524	20240624	115700	1229038800	9980	9980	9980	9980	1
525	20240624	115600	1229028820	9980	9980	9980	9980	1
526	20240624	115500	1229018840	9980	9980	9980	9980	115
527	20240624	115400	1227871140	9990	9990	9990	9990	0
528	20240624	115300	1227871140	9990	9990	9990	9990	1
529	20240624	115200	1227861150	9990	9990	9990	9990	0
530	20240624	115100	1227861150	9990	9990	9990	9990	301
531	20240624	115000	1224854160	10020	10010	10020	10010	62
532	20240624	114900	1224233370	10010	10010	10010	10010	0
533	20240624	114800	1224233370	10010	10010	10010	10010	55
534	20240624	114700	1223682820	10010	10010	10010	10010	6
535	20240624	114600	1223622760	9990	9990	9990	9990	0
536	20240624	114500	1223622760	9990	9990	9990	9990	40
537	20240624	114400	1223223160	9980	9980	9980	9980	0
538	20240624	114300	1223223160	9980	9980	9980	9980	11
539	20240624	114200	1223113380	9970	9970	9970	9970	318
540	20240624	114100	1219942920	9970	9970	9970	9970	20
541	20240624	114000	1219743520	9970	9970	9970	9970	33
542	20240624	113900	1219414510	9970	9970	9970	9970	0
543	20240624	113800	1219414510	9970	9970	9970	9970	295
544	20240624	113700	1216473360	9920	9920	9920	9920	0
545	20240624	113600	1216473360	9920	9920	9920	9920	5
546	20240624	113500	1216423760	9910	9910	9910	9910	0
547	20240624	113400	1216423760	9910	9910	9910	9910	0
548	20240624	113300	1216423760	9910	9910	9910	9910	0
549	20240624	113200	1216423760	9910	9910	9910	9910	0
550	20240624	113100	1216423760	9910	9910	9910	9910	102
551	20240624	113000	1215412940	9920	9920	9920	9920	0
552	20240624	112900	1215412940	9920	9920	9920	9920	0
553	20240624	112800	1215412940	9920	9920	9920	9920	1
554	20240624	112700	1215403020	9890	9890	9890	9890	20
555	20240624	112600	1215205220	9890	9890	9890	9890	440
556	20240624	112500	1210853620	9910	9910	9910	9910	178
557	20240624	112400	1209089640	9910	9910	9910	9910	0
558	20240624	112300	1209089640	9910	9910	9910	9910	17
559	20240624	112200	1208921170	9910	9910	9910	9910	100
560	20240624	112100	1207930170	9910	9960	9960	9910	131
561	20240624	112000	1206628980	9960	9960	9960	9960	50
562	20240624	111900	1206130980	9970	9970	9970	9970	50
563	20240624	111800	1205632480	9990	9990	9990	9990	20
564	20240624	111700	1205432680	9990	9990	9990	9990	50
565	20240624	111600	1204933180	9990	9970	9990	9970	36
566	20240624	111500	1204574240	9970	9990	9990	9970	122
567	20240624	111400	1203355480	9990	9990	9990	9990	1
568	20240624	111300	1203345490	10010	10010	10010	10010	10
569	20240624	111200	1203245390	10010	10010	10010	10010	0
570	20240624	111100	1203245390	10010	10010	10010	10010	0
571	20240624	111000	1203245390	10010	9990	10010	9990	103
572	20240624	110900	1202216370	10020	10020	10020	10020	2
573	20240624	110800	1202196330	10020	10020	10020	10020	2
574	20240624	110700	1202176290	9960	9980	9980	9960	222
575	20240624	110600	1199964750	9980	10000	10000	9980	288
576	20240624	110500	1197085610	10000	10010	10010	9990	32
577	20240624	110400	1196765880	9990	10010	10010	9990	36
578	20240624	110300	1196406100	9980	9970	9980	9970	76
579	20240624	110200	1195647630	9960	9950	9960	9950	143
580	20240624	110100	1194223360	9950	9950	9950	9950	1
581	20240624	110000	1194213410	9960	9910	9960	9910	255
582	20240624	105900	1191676940	9910	9900	9910	9900	198
583	20240624	105800	1189714920	9890	9890	9890	9880	421
584	20240624	105700	1185554920	9890	9910	9910	9890	611
585	20240624	105600	1179506270	9910	9910	9910	9910	4
586	20240624	105500	1179466630	9910	9900	9910	9900	45
587	20240624	105400	1179021050	9900	9880	9900	9880	10
588	20240624	105300	1178922110	9890	9890	9890	9890	20
589	20240624	105200	1178724310	9890	9890	9890	9890	3
590	20240624	105100	1178694640	9860	9860	9860	9860	0
591	20240624	105000	1178694640	9860	9860	9860	9860	14
592	20240624	104900	1178556600	9840	9840	9840	9840	0
593	20240624	104800	1178556600	9840	9850	9850	9840	493
594	20240624	104700	1173700700	9860	9860	9860	9860	320
595	20240624	104600	1170545500	9870	9870	9870	9870	30
596	20240624	104500	1170249400	9860	9860	9860	9860	9
597	20240624	104400	1170160660	9860	9870	9870	9860	117
598	20240624	104300	1169006870	9850	9860	9860	9850	155
599	20240624	104200	1167479910	9860	9860	9860	9860	500
600	20240624	104100	1162549910	9860	9850	9860	9850	472
601	20240624	104000	1157898700	9850	9860	9860	9850	72
602	20240624	103900	1157188870	9860	9870	9870	9860	838
603	20240624	103800	1148918600	9920	9920	9920	9920	61
604	20240624	103700	1148313480	9920	9920	9920	9880	631
605	20240624	103600	1142078560	9880	9910	9910	9880	129
606	20240624	103500	1140801030	9870	9860	9900	9860	141
607	20240624	103400	1139409670	9860	9870	9890	9860	575
608	20240624	103300	1133732360	9880	9890	9890	9880	338
609	20240624	103200	1130390640	9890	9900	9900	9890	262
610	20240624	103100	1127797960	9900	9900	9900	9900	1
611	20240624	103000	1127788060	9910	9910	9910	9870	151
612	20240624	102900	1126295650	9910	9930	9930	9910	411
613	20240624	102800	1122220960	9930	9860	9930	9860	225
614	20240624	102700	1119995640	9890	9870	9890	9870	100
615	20240624	102600	1119006660	9850	9920	9920	9850	1595
616	20240624	102500	1103237010	9920	9910	9920	9910	28
617	20240624	102400	1102959480	9860	9910	9910	9860	617
618	20240624	102300	1096850010	9910	9880	9930	9860	603
619	20240624	102200	1090898350	9870	9840	9870	9840	37
620	20240624	102100	1090533440	9820	9820	9820	9820	311
621	20240624	102000	1087479420	9800	9800	9800	9800	2733
622	20240624	101900	1060696020	9800	9770	9800	9750	5982
623	20240624	101800	1002296620	9770	9770	9790	9770	333
624	20240624	101700	999042670	9760	9780	9780	9760	926
625	20240624	101600	989997460	9800	9860	9860	9760	7015
626	20240624	101500	921108310	9860	9880	9920	9860	1346
627	20240624	101400	907825390	9900	9910	9910	9900	122
628	20240624	101300	906616590	9900	9860	9900	9860	188
629	20240624	101200	904757380	9870	9890	9890	9870	101
630	20240624	101100	903760490	9860	9880	9890	9860	528
631	20240624	101000	898548240	9890	9880	9910	9850	2437
632	20240624	100900	874488250	9880	9930	9930	9880	1696
633	20240624	100800	857704030	9930	9940	9980	9930	504
634	20240624	100700	852691530	9940	9930	9940	9900	1121
635	20240624	100600	841562740	9930	10040	10040	9930	4870
636	20240624	100500	792974620	10030	10030	10030	10030	0
637	20240624	100400	792974620	10030	10050	10050	10030	342
638	20240624	100300	789539740	10050	10050	10060	10050	299
639	20240624	100200	786534660	10050	10040	10050	10040	182
640	20240624	100100	784705880	10050	10020	10050	10010	534
641	20240624	100000	779353330	10020	10010	10050	10010	124
642	20240624	095900	778107240	10020	10040	10100	10010	2057
643	20240624	095800	757479420	10020	10080	10080	10020	906
644	20240624	095700	748372510	10110	10110	10110	10110	109
645	20240624	095600	747270520	10060	10080	10080	10060	569
646	20240624	095500	741544870	10120	10140	10140	10060	2563
647	20240624	095400	715658890	10150	10260	10260	10150	7165
648	20240624	095300	642781540	10200	10210	10210	10200	931
649	20240624	095200	633276040	10210	10240	10240	10210	927
650	20240624	095100	623792310	10250	10260	10260	10250	1100
651	20240624	095000	612515980	10260	10270	10270	10260	100
652	20240624	094900	611489700	10260	10270	10270	10260	52
653	20240624	094800	610956080	10270	10270	10270	10270	80
654	20240624	094700	610134480	10320	10310	10320	10270	720
655	20240624	094600	602721160	10310	10310	10310	10310	208
656	20240624	094500	600576680	10300	10300	10300	10270	313
657	20240624	094400	597354220	10300	10300	10300	10300	12
658	20240624	094300	597230620	10310	10300	10310	10300	23
659	20240624	094200	596993710	10300	10270	10300	10270	47
660	20240624	094100	596509670	10270	10270	10270	10270	501
661	20240624	094000	591364400	10270	10270	10320	10260	1777
662	20240624	093900	573124150	10270	10290	10310	10270	555
663	20240624	093800	567424180	10340	10360	10370	10300	1001
664	20240624	093700	557090060	10370	10440	10450	10370	1455
665	20240624	093600	541924280	10450	10360	10450	10360	3669
666	20240624	093500	503734480	10360	10320	10360	10320	966
667	20240624	093400	493743850	10330	10260	10330	10260	2456
668	20240624	093300	468450020	10260	10260	10260	10260	224
669	20240624	093200	466151780	10290	10290	10290	10290	2
670	20240624	093100	466131200	10260	10250	10260	10250	98
671	20240624	093000	465125730	10240	10240	10290	10230	226
672	20240624	092900	462811450	10180	10250	10250	10180	150
673	20240624	092800	461278270	10300	10280	10340	10280	1010
674	20240624	092700	450846770	10280	10240	10280	10240	191
675	20240624	092600	448883890	10230	10230	10230	10230	343
676	20240624	092500	445375000	10180	10170	10200	10170	837
677	20240624	092400	436849650	10170	10170	10170	10170	84
678	20240624	092300	435995370	10170	10180	10180	10170	1577
679	20240624	092200	419956090	10170	10240	10240	10170	1186
680	20240624	092100	407870360	10210	10240	10330	10200	984
681	20240624	092000	397770180	10240	10200	10340	10200	512
682	20240624	091900	392513460	10200	10190	10200	10180	1540
683	20240624	091800	376812680	10200	10220	10340	10160	7338
684	20240624	091700	301996740	10220	10350	10350	10220	884
685	20240624	091600	292912770	10350	10400	10400	10300	1231
686	20240624	091500	280190660	10430	10390	10450	10320	1673
687	20240624	091400	262783310	10400	10270	10450	10270	6269
688	20240624	091300	197625910	10270	10030	10300	10030	4798
689	20240624	091200	148481600	9970	10000	10000	9960	635
690	20240624	091100	142147640	10000	9970	10000	9960	1048
691	20240624	091000	131695100	10010	9970	10010	9950	2011
692	20240624	090900	111635760	10020	9970	10020	9970	416
693	20240624	090800	107468140	9960	9960	9960	9960	93
694	20240624	090700	106541860	9970	10030	10030	9970	467
695	20240624	090600	101882750	10030	10030	10030	10030	496
696	20240624	090500	96907870	9960	9960	10030	9960	398
697	20240624	090400	92943720	9960	10000	10040	9960	2188
698	20240624	090300	71105560	9980	10010	10010	9980	21
699	20240624	090200	70895950	10020	10000	10040	9990	353
700	20240624	090100	67365770	10000	10060	10060	10000	4818
701	20240624	090000	19019480	10060	10140	10150	10060	1712