KissMeData/042370/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192400	3018181500	8870	8870	8870	8870	5536
3	20240619	192300	3018181500	8870	8870	8870	8870	0
4	20240619	192200	3018181500	8870	8870	8870	8870	0
5	20240619	192100	3018181500	8870	8870	8870	8870	0
6	20240619	192000	3018181500	8870	8870	8870	8870	0
7	20240619	191900	3018181500	8870	8870	8870	8870	0
8	20240619	191800	3018181500	8870	8870	8870	8870	0
9	20240619	191700	3018181500	8870	8870	8870	8870	0
10	20240619	191600	3018181500	8870	8870	8870	8870	0
11	20240619	191500	3018181500	8870	8870	8870	8870	0
12	20240619	191400	3018181500	8870	8870	8870	8870	0
13	20240619	191300	3018181500	8870	8870	8870	8870	0
14	20240619	191200	3018181500	8870	8870	8870	8870	0
15	20240619	191100	3018181500	8870	8870	8870	8870	0
16	20240619	191000	3018181500	8870	8870	8870	8870	0
17	20240619	190900	3018181500	8870	8870	8870	8870	0
18	20240619	190800	3018181500	8870	8870	8870	8870	0
19	20240619	190700	3018181500	8870	8870	8870	8870	0
20	20240619	190600	3018181500	8870	8870	8870	8870	0
21	20240619	190500	3018181500	8870	8870	8870	8870	0
22	20240619	190400	3018181500	8870	8870	8870	8870	0
23	20240619	190300	3018181500	8870	8870	8870	8870	0
24	20240619	190200	3018181500	8870	8870	8870	8870	0
25	20240619	190100	3018181500	8870	8870	8870	8870	0
26	20240619	190000	3018181500	8870	8870	8870	8870	0
27	20240619	185900	3018181500	8870	8870	8870	8870	0
28	20240619	185800	3018181500	8870	8870	8870	8870	0
29	20240619	185700	3018181500	8870	8870	8870	8870	0
30	20240619	185600	3018181500	8870	8870	8870	8870	0
31	20240619	185500	3018181500	8870	8870	8870	8870	0
32	20240619	185400	3018181500	8870	8870	8870	8870	5536
33	20240619	185300	3018181500	8870	8870	8870	8870	0
34	20240619	185200	3018181500	8870	8870	8870	8870	0
35	20240619	185100	3018181500	8870	8870	8870	8870	0
36	20240619	185000	3018181500	8870	8870	8870	8870	0
37	20240619	184900	3018181500	8870	8870	8870	8870	0
38	20240619	184800	3018181500	8870	8870	8870	8870	0
39	20240619	184700	3018181500	8870	8870	8870	8870	0
40	20240619	184600	3018181500	8870	8870	8870	8870	0
41	20240619	184500	3018181500	8870	8870	8870	8870	0
42	20240619	184400	3018181500	8870	8870	8870	8870	0
43	20240619	184300	3018181500	8870	8870	8870	8870	0
44	20240619	184200	3018181500	8870	8870	8870	8870	0
45	20240619	184100	3018181500	8870	8870	8870	8870	0
46	20240619	184000	3018181500	8870	8870	8870	8870	0
47	20240619	183900	3018181500	8870	8870	8870	8870	0
48	20240619	183800	3018181500	8870	8870	8870	8870	0
49	20240619	183700	3018181500	8870	8870	8870	8870	0
50	20240619	183600	3018181500	8870	8870	8870	8870	0
51	20240619	183500	3018181500	8870	8870	8870	8870	0
52	20240619	183400	3018181500	8870	8870	8870	8870	0
53	20240619	183300	3018181500	8870	8870	8870	8870	0
54	20240619	183200	3018181500	8870	8870	8870	8870	0
55	20240619	183100	3018181500	8870	8870	8870	8870	0
56	20240619	183000	3018181500	8870	8870	8870	8870	0
57	20240619	182900	3018181500	8870	8870	8870	8870	0
58	20240619	182800	3018181500	8870	8870	8870	8870	0
59	20240619	182700	3018181500	8870	8870	8870	8870	0
60	20240619	182600	3018181500	8870	8870	8870	8870	0
61	20240619	182500	3018181500	8870	8870	8870	8870	0
62	20240619	182400	3018181500	8870	8870	8870	8870	5536
63	20240619	182300	3018181500	8870	8870	8870	8870	0
64	20240619	182200	3018181500	8870	8870	8870	8870	0
65	20240619	182100	3018181500	8870	8870	8870	8870	0
66	20240619	182000	3018181500	8870	8870	8870	8870	0
67	20240619	181900	3018181500	8870	8870	8870	8870	0
68	20240619	181800	3018181500	8870	8870	8870	8870	0
69	20240619	181700	3018181500	8870	8870	8870	8870	0
70	20240619	181600	3018181500	8870	8870	8870	8870	0
71	20240619	181500	3018181500	8870	8870	8870	8870	0
72	20240619	181400	3018181500	8870	8870	8870	8870	0
73	20240619	181300	3018181500	8870	8870	8870	8870	0
74	20240619	181200	3018181500	8870	8870	8870	8870	0
75	20240619	181100	3018181500	8870	8870	8870	8870	0
76	20240619	181000	3018181500	8870	8870	8870	8870	0
77	20240619	180900	3018181500	8870	8870	8870	8870	0
78	20240619	180800	3018181500	8870	8870	8870	8870	0
79	20240619	180700	3018181500	8870	8870	8870	8870	0
80	20240619	180600	3018181500	8870	8870	8870	8870	0
81	20240619	180500	3018181500	8870	8870	8870	8870	0
82	20240619	180400	3018181500	8870	8870	8870	8870	0
83	20240619	180300	3018181500	8870	8870	8870	8870	0
84	20240619	180200	3018181500	8870	8870	8870	8870	0
85	20240619	180100	3018181500	8870	8870	8870	8870	0
86	20240619	180000	3018181500	8870	8870	8870	8870	0
87	20240619	175900	3018181500	8870	8870	8870	8870	0
88	20240619	175800	3018181500	8870	8870	8870	8870	0
89	20240619	175700	3018181500	8870	8870	8870	8870	0
90	20240619	175600	3018181500	8870	8870	8870	8870	0
91	20240619	175500	3018181500	8870	8870	8870	8870	0
92	20240619	175400	3018181500	8870	8870	8870	8870	5536
93	20240619	175300	3018181500	8870	8870	8870	8870	0
94	20240619	175200	3018181500	8870	8870	8870	8870	0
95	20240619	175100	3018181500	8870	8870	8870	8870	0
96	20240619	175000	3018181500	8870	8870	8870	8870	0
97	20240619	174900	3018181500	8870	8870	8870	8870	0
98	20240619	174800	3018181500	8870	8870	8870	8870	0
99	20240619	174700	3018181500	8870	8870	8870	8870	0
100	20240619	174600	3018181500	8870	8870	8870	8870	0
101	20240619	174500	3018181500	8870	8870	8870	8870	0
102	20240619	174400	3018181500	8870	8870	8870	8870	0
103	20240619	174300	3018181500	8870	8870	8870	8870	0
104	20240619	174200	3018181500	8870	8870	8870	8870	0
105	20240619	174100	3018181500	8870	8870	8870	8870	0
106	20240619	174000	3018181500	8870	8870	8870	8870	0
107	20240619	173900	3018181500	8870	8870	8870	8870	0
108	20240619	173800	3018181500	8870	8870	8870	8870	0
109	20240619	173700	3018181500	8870	8870	8870	8870	0
110	20240619	173600	3018181500	8870	8870	8870	8870	0
111	20240619	173500	3018181500	8870	8870	8870	8870	0
112	20240619	173400	3018181500	8870	8870	8870	8870	0
113	20240619	173300	3018181500	8870	8870	8870	8870	0
114	20240619	173200	3018181500	8870	8870	8870	8870	0
115	20240619	173100	3018181500	8870	8870	8870	8870	0
116	20240619	173000	3018181500	8870	8870	8870	8870	0
117	20240619	172900	3018181500	8870	8870	8870	8870	0
118	20240619	172800	3018181500	8870	8870	8870	8870	0
119	20240619	172700	3018181500	8870	8870	8870	8870	0
120	20240619	172600	3018181500	8870	8870	8870	8870	0
121	20240619	172500	3018181500	8870	8870	8870	8870	0
122	20240619	172400	3018181500	8870	8870	8870	8870	5536
123	20240619	172300	3018181500	8870	8870	8870	8870	0
124	20240619	172200	3018181500	8870	8870	8870	8870	0
125	20240619	172100	3018181500	8870	8870	8870	8870	0
126	20240619	172000	3018181500	8870	8870	8870	8870	0
127	20240619	171900	3018181500	8870	8870	8870	8870	0
128	20240619	171800	3018181500	8870	8870	8870	8870	0
129	20240619	171700	3018181500	8870	8870	8870	8870	0
130	20240619	171600	3018181500	8870	8870	8870	8870	0
131	20240619	171500	3018181500	8870	8870	8870	8870	0
132	20240619	171400	3018181500	8870	8870	8870	8870	0
133	20240619	171300	3018181500	8870	8870	8870	8870	0
134	20240619	171200	3018181500	8870	8870	8870	8870	0
135	20240619	171100	3018181500	8870	8870	8870	8870	0
136	20240619	171000	3018181500	8870	8870	8870	8870	0
137	20240619	170900	3018181500	8870	8870	8870	8870	0
138	20240619	170800	3018181500	8870	8870	8870	8870	0
139	20240619	170700	3018181500	8870	8870	8870	8870	0
140	20240619	170600	3018181500	8870	8870	8870	8870	0
141	20240619	170500	3018181500	8870	8870	8870	8870	0
142	20240619	170400	3018181500	8870	8870	8870	8870	0
143	20240619	170300	3018181500	8870	8870	8870	8870	0
144	20240619	170200	3018181500	8870	8870	8870	8870	0
145	20240619	170100	3018181500	8870	8870	8870	8870	0
146	20240619	170000	3018181500	8870	8870	8870	8870	0
147	20240619	165900	3018181500	8870	8870	8870	8870	0
148	20240619	165800	3018181500	8870	8870	8870	8870	0
149	20240619	165700	3018181500	8870	8870	8870	8870	0
150	20240619	165600	3018181500	8870	8870	8870	8870	0
151	20240619	165500	3018181500	8870	8870	8870	8870	0
152	20240619	165400	3018181500	8870	8870	8870	8870	5536
153	20240619	165300	3018181500	8870	8870	8870	8870	0
154	20240619	165200	3018181500	8870	8870	8870	8870	0
155	20240619	165100	3018181500	8870	8870	8870	8870	0
156	20240619	165000	3018181500	8870	8870	8870	8870	0
157	20240619	164900	3018181500	8870	8870	8870	8870	0
158	20240619	164800	3018181500	8870	8870	8870	8870	0
159	20240619	164700	3018181500	8870	8870	8870	8870	0
160	20240619	164600	3018181500	8870	8870	8870	8870	0
161	20240619	164500	3018181500	8870	8870	8870	8870	0
162	20240619	164400	3018181500	8870	8870	8870	8870	0
163	20240619	164300	3018181500	8870	8870	8870	8870	0
164	20240619	164200	3018181500	8870	8870	8870	8870	0
165	20240619	164100	3018181500	8870	8870	8870	8870	0
166	20240619	164000	3018181500	8870	8870	8870	8870	0
167	20240619	163900	3018181500	8870	8870	8870	8870	0
168	20240619	163800	3018181500	8870	8870	8870	8870	0
169	20240619	163700	3018181500	8870	8870	8870	8870	0
170	20240619	163600	3018181500	8870	8870	8870	8870	0
171	20240619	163500	3018181500	8870	8870	8870	8870	0
172	20240619	163400	3018181500	8870	8870	8870	8870	0
173	20240619	163300	3018181500	8870	8870	8870	8870	0
174	20240619	163200	3018181500	8870	8870	8870	8870	0
175	20240619	163100	3018181500	8870	8870	8870	8870	0
176	20240619	163000	3018181500	8870	8870	8870	8870	0
177	20240619	162900	3018181500	8870	8870	8870	8870	0
178	20240619	162800	3018181500	8870	8870	8870	8870	0
179	20240619	162700	3018181500	8870	8870	8870	8870	0
180	20240619	162600	3018181500	8870	8870	8870	8870	0
181	20240619	162500	3018181500	8870	8870	8870	8870	0
182	20240619	162400	3018181500	8870	8870	8870	8870	5536
183	20240619	162300	3018181500	8870	8870	8870	8870	0
184	20240619	162200	3018181500	8870	8870	8870	8870	0
185	20240619	162100	3018181500	8870	8870	8870	8870	0
186	20240619	162000	3018181500	8870	8870	8870	8870	0
187	20240619	161900	3018181500	8870	8870	8870	8870	0
188	20240619	161800	3018181500	8870	8870	8870	8870	0
189	20240619	161700	3018181500	8870	8870	8870	8870	0
190	20240619	161600	3018181500	8870	8870	8870	8870	0
191	20240619	161500	3018181500	8870	8870	8870	8870	0
192	20240619	161400	3018181500	8870	8870	8870	8870	0
193	20240619	161300	3018181500	8870	8870	8870	8870	0
194	20240619	161200	3018181500	8870	8870	8870	8870	0
195	20240619	161100	3018181500	8870	8870	8870	8870	0
196	20240619	161000	3018181500	8870	8870	8870	8870	0
197	20240619	160900	3018181500	8870	8870	8870	8870	0
198	20240619	160800	3018181500	8870	8870	8870	8870	0
199	20240619	160700	3018181500	8870	8870	8870	8870	0
200	20240619	160600	3018181500	8870	8870	8870	8870	0
201	20240619	160500	3018181500	8870	8870	8870	8870	0
202	20240619	160400	3018181500	8870	8870	8870	8870	0
203	20240619	160300	3018181500	8870	8870	8870	8870	0
204	20240619	160200	3018181500	8870	8870	8870	8870	0
205	20240619	160100	3018181500	8870	8870	8870	8870	0
206	20240619	160000	3018181500	8870	8870	8870	8870	0
207	20240619	155900	3018181500	8870	8870	8870	8870	0
208	20240619	155800	3018181500	8870	8870	8870	8870	0
209	20240619	155700	3018181500	8870	8870	8870	8870	0
210	20240619	155600	3018181500	8870	8870	8870	8870	0
211	20240619	155500	3018181500	8870	8870	8870	8870	0
212	20240619	155400	3018181500	8870	8870	8870	8870	5536
213	20240619	155300	3018181500	8870	8870	8870	8870	0
214	20240619	155200	3018181500	8870	8870	8870	8870	0
215	20240619	155100	3018181500	8870	8870	8870	8870	0
216	20240619	155000	3018181500	8870	8870	8870	8870	0
217	20240619	154900	3018181500	8870	8870	8870	8870	0
218	20240619	154800	3018181500	8870	8870	8870	8870	0
219	20240619	154700	3018181500	8870	8870	8870	8870	0
220	20240619	154600	3018181500	8870	8870	8870	8870	0
221	20240619	154500	3018181500	8870	8870	8870	8870	0
222	20240619	154400	3018181500	8870	8870	8870	8870	0
223	20240619	154300	3018181500	8870	8870	8870	8870	0
224	20240619	154200	3018181500	8870	8870	8870	8870	0
225	20240619	154100	3018181500	8870	8870	8870	8870	0
226	20240619	154000	3018181500	8870	8870	8870	8870	0
227	20240619	153900	3018181500	8870	8870	8870	8870	0
228	20240619	153800	3018181500	8870	8870	8870	8870	0
229	20240619	153700	3018181500	8870	8870	8870	8870	0
230	20240619	153600	3018181500	8870	8870	8870	8870	0
231	20240619	153500	3018181500	8870	8870	8870	8870	0
232	20240619	153400	3018181500	8870	8870	8870	8870	0
233	20240619	153300	3018181500	8870	8870	8870	8870	0
234	20240619	153200	3018181500	8870	8870	8870	8870	0
235	20240619	153100	3018181500	8870	8870	8870	8870	0
236	20240619	153000	3018181500	8870	8870	8870	8870	5536
237	20240619	152900	2969077180	8870	8870	8870	8870	0
238	20240619	152800	2969077180	8870	8870	8870	8870	0
239	20240619	152700	2969077180	8870	8870	8870	8870	0
240	20240619	152600	2969077180	8870	8870	8870	8870	0
241	20240619	152500	2969077180	8870	8870	8870	8870	0
242	20240619	152400	2969077180	8870	8870	8870	8870	0
243	20240619	152300	2969077180	8870	8870	8870	8870	0
244	20240619	152200	2969077180	8870	8870	8870	8870	0
245	20240619	152100	2969077180	8870	8870	8870	8870	0
246	20240619	152000	2969077180	8870	8870	8870	8870	0
247	20240619	151900	2969077180	8870	8840	8870	8830	945
248	20240619	151800	2960717210	8860	8860	8860	8860	2
249	20240619	151700	2960699490	8840	8850	8870	8840	214
250	20240619	151600	2958806770	8840	8840	8850	8840	217
251	20240619	151500	2956888300	8840	8850	8850	8840	32
252	20240619	151400	2956605110	8840	8850	8850	8840	356
253	20240619	151300	2953455650	8850	8860	8860	8850	242
254	20240619	151200	2951313830	8850	8870	8870	8850	25985
255	20240619	151100	2721341380	8860	8870	8870	8860	260
256	20240619	151000	2719037680	8870	8870	8870	8870	126
257	20240619	150900	2717920060	8860	8870	8870	8860	145
258	20240619	150800	2716634360	8870	8860	8870	8860	158
259	20240619	150700	2715234220	8870	8850	8870	8850	551
260	20240619	150600	2710352690	8850	8840	8850	8840	100
261	20240619	150500	2709467840	8840	8840	8840	8840	1
262	20240619	150400	2709459000	8840	8850	8850	8840	312
263	20240619	150300	2706698300	8850	8850	8850	8850	315
264	20240619	150200	2703910550	8850	8860	8860	8850	128
265	20240619	150100	2702777440	8860	8860	8860	8860	1
266	20240619	150000	2702768580	8860	8860	8860	8830	2736
267	20240619	145900	2678599780	8860	8860	8860	8860	0
268	20240619	145800	2678599780	8860	8850	8860	8850	12
269	20240619	145700	2678493560	8850	8850	8850	8840	241
270	20240619	145600	2676361410	8850	8850	8850	8850	6
271	20240619	145500	2676308310	8830	8830	8830	8830	1
272	20240619	145400	2676299480	8820	8830	8830	8820	749
273	20240619	145300	2669689010	8830	8830	8830	8830	171
274	20240619	145200	2668179080	8830	8830	8830	8830	235
275	20240619	145100	2666104030	8830	8840	8840	8830	1956
276	20240619	145000	2648830520	8840	8840	8840	8840	296
277	20240619	144900	2646213880	8840	8840	8850	8830	128
278	20240619	144800	2645083460	8830	8830	8840	8830	126
279	20240619	144700	2643970850	8830	8860	8860	8820	8165
280	20240619	144600	2571807530	8860	8860	8860	8860	605
281	20240619	144500	2566447230	8860	8860	8860	8860	3
282	20240619	144400	2566420650	8860	8850	8860	8850	489
283	20240619	144300	2562092500	8850	8850	8850	8840	2600
284	20240619	144200	2539084000	8860	8860	8860	8860	272
285	20240619	144100	2536674080	8870	8870	8870	8870	72
286	20240619	144000	2536035440	8870	8870	8880	8860	981
287	20240619	143900	2527342150	8870	8870	8870	8870	50
288	20240619	143800	2526898650	8860	8860	8860	8860	0
289	20240619	143700	2526898650	8860	8870	8870	8860	3387
290	20240619	143600	2496886570	8870	8880	8880	8870	117
291	20240619	143500	2495847620	8880	8880	8880	8880	12
292	20240619	143400	2495741060	8880	8890	8890	8880	110
293	20240619	143300	2494764160	8880	8880	8880	8880	120
294	20240619	143200	2493698560	8880	8870	8880	8870	187
295	20240619	143100	2492039170	8870	8870	8870	8870	57
296	20240619	143000	2491533580	8870	8880	8880	8870	736
297	20240619	142900	2485000150	8880	8880	8880	8880	24
298	20240619	142800	2484787030	8880	8870	8880	8860	860
299	20240619	142700	2477158680	8870	8870	8870	8870	0
300	20240619	142600	2477158680	8870	8870	8870	8870	881
301	20240619	142500	2469344210	8870	8870	8870	8870	2
302	20240619	142400	2469326470	8870	8870	8870	8870	1585
303	20240619	142300	2455267520	8870	8880	8880	8870	60
304	20240619	142200	2454735120	8880	8880	8880	8880	380
305	20240619	142100	2451360720	8880	8880	8880	8880	324
306	20240619	142000	2448483600	8880	8890	8890	8880	419
307	20240619	141900	2444762630	8880	8900	8900	8880	74
308	20240619	141800	2444105490	8900	8900	8900	8900	88
309	20240619	141700	2443322290	8900	8880	8900	8880	226
310	20240619	141600	2441315390	8880	8890	8890	8880	207
311	20240619	141500	2439476290	8880	8890	8890	8880	825
312	20240619	141400	2432148040	8880	8880	8880	8880	0
313	20240619	141300	2432148040	8880	8890	8890	8880	1036
314	20240619	141200	2422942900	8890	8890	8890	8890	0
315	20240619	141100	2422942900	8890	8910	8910	8890	1002
316	20240619	141000	2414034350	8910	8900	8910	8900	10
317	20240619	140900	2413945270	8910	8910	8910	8910	6
318	20240619	140800	2413891810	8910	8910	8910	8910	1
319	20240619	140700	2413882900	8910	8890	8910	8890	42
320	20240619	140600	2413509500	8910	8910	8910	8910	149
321	20240619	140500	2412181910	8910	8880	8910	8880	740
322	20240619	140400	2405604770	8880	8880	8880	8880	477
323	20240619	140300	2401369010	8880	8880	8880	8880	0
324	20240619	140200	2401369010	8880	8910	8910	8880	431
325	20240619	140100	2397541580	8880	8900	8900	8880	1140
326	20240619	140000	2387413510	8900	8910	8910	8900	106
327	20240619	135900	2386470060	8930	8930	8930	8930	0
328	20240619	135800	2386470060	8930	8930	8930	8930	3
329	20240619	135700	2386443270	8890	8890	8890	8890	0
330	20240619	135600	2386443270	8890	8890	8890	8890	0
331	20240619	135500	2386443270	8890	8890	8890	8890	853
332	20240619	135400	2378860100	8950	8930	8950	8930	50
333	20240619	135300	2378413280	8880	8890	8890	8880	100
334	20240619	135200	2377524780	8880	8930	8930	8880	1661
335	20240619	135100	2362747600	8930	8940	8940	8930	1041
336	20240619	135000	2353447730	8940	8940	8940	8940	0
337	20240619	134900	2353447730	8940	8940	8940	8940	0
338	20240619	134800	2353447730	8940	8950	8950	8940	1627
339	20240619	134700	2338892350	8970	8960	8970	8960	696
340	20240619	134600	2332656180	8970	8960	8970	8950	1267
341	20240619	134500	2321304150	8960	8950	8960	8950	767
342	20240619	134400	2314439490	8950	8950	8950	8950	0
343	20240619	134300	2314439490	8950	8930	8950	8930	12
344	20240619	134200	2314332290	8950	8950	8950	8950	510
345	20240619	134100	2309767790	8950	8950	8950	8950	159
346	20240619	134000	2308344740	8950	8950	8950	8950	12
347	20240619	133900	2308237340	8950	8950	8950	8950	0
348	20240619	133800	2308237340	8950	8950	8950	8950	123
349	20240619	133700	2307136490	8930	8930	8930	8930	60
350	20240619	133600	2306600690	8930	8930	8930	8930	0
351	20240619	133500	2306600690	8930	8930	8930	8930	20
352	20240619	133400	2306422090	8950	8930	8950	8930	434
353	20240619	133300	2302546450	8950	8950	8950	8940	120
354	20240619	133200	2301473600	8950	8940	8950	8940	796
355	20240619	133100	2294356860	8930	8930	8930	8930	115
356	20240619	133000	2293329910	8940	8940	8940	8930	334
357	20240619	132900	2290347250	8940	8940	8940	8940	0
358	20240619	132800	2290347250	8940	8940	8940	8940	38
359	20240619	132700	2290007530	8940	8930	8940	8930	279
360	20240619	132600	2287515250	8930	8930	8930	8930	3
361	20240619	132500	2287488460	8920	8920	8920	8920	140
362	20240619	132400	2286239660	8930	8920	8930	8920	100
363	20240619	132300	2285347620	8920	8920	8920	8920	296
364	20240619	132200	2282707300	8920	8920	8920	8920	485
365	20240619	132100	2278381100	8930	8930	8930	8930	5
366	20240619	132000	2278336450	8940	8940	8940	8940	2
367	20240619	131900	2278318570	8940	8930	8940	8920	271
368	20240619	131800	2275900480	8920	8920	8920	8920	1025
369	20240619	131700	2266757480	8920	8920	8920	8920	738
370	20240619	131600	2260174520	8920	8920	8920	8920	297
371	20240619	131500	2257525280	8910	8900	8910	8900	338
372	20240619	131400	2254513900	8900	8910	8910	8900	162
373	20240619	131300	2253071530	8900	8900	8900	8900	200
374	20240619	131200	2251291530	8910	8890	8910	8890	28
375	20240619	131100	2251042590	8890	8890	8890	8890	1500
376	20240619	131000	2237707590	8890	8880	8890	8880	682
377	20240619	130900	2231648420	8880	8900	8900	8870	9177
378	20240619	130800	2150093950	8900	8910	8910	8900	1212
379	20240619	130700	2139298020	8920	8920	8920	8920	11
380	20240619	130600	2139199900	8920	8920	8920	8920	53
381	20240619	130500	2138727140	8920	8920	8920	8920	11
382	20240619	130400	2138629020	8920	8920	8920	8910	759
383	20240619	130300	2131864740	8910	8920	8920	8910	4
384	20240619	130200	2131829080	8920	8920	8920	8910	5468
385	20240619	130100	2083073390	8920	8930	8930	8920	1333
386	20240619	130000	2071170900	8950	8940	8950	8930	4480
387	20240619	125900	2031158200	8940	8940	8940	8940	594
388	20240619	125800	2025847840	8950	8950	8960	8950	436
389	20240619	125700	2021945620	8950	8950	8950	8950	2
390	20240619	125600	2021927720	8950	8960	8960	8950	36
391	20240619	125500	2021605180	8960	8960	8960	8960	63
392	20240619	125400	2021040700	8950	8950	8950	8950	120
393	20240619	125300	2019966700	8950	8950	8960	8950	686
394	20240619	125200	2013823140	8950	8950	8950	8950	6
395	20240619	125100	2013769440	8950	8950	8950	8950	56
396	20240619	125000	2013268240	8950	8950	8950	8950	0
397	20240619	124900	2013268240	8950	8950	8950	8950	15
398	20240619	124800	2013133990	8950	8950	8950	8950	116
399	20240619	124700	2012095790	8950	8950	8950	8950	1
400	20240619	124600	2012086840	8950	8950	8950	8950	3
401	20240619	124500	2012059990	8960	8940	8960	8940	113
402	20240619	124400	2011047550	8940	8960	8960	8940	1125
403	20240619	124300	2000985010	8960	8960	8960	8960	10
404	20240619	124200	2000895410	8950	8950	8950	8950	16
405	20240619	124100	2000752210	8940	8960	8960	8940	130
406	20240619	124000	1999588580	8960	8960	8960	8960	37
407	20240619	123900	1999257060	8960	8940	8960	8940	74
408	20240619	123800	1998595040	8950	8950	8950	8950	203
409	20240619	123700	1996778190	8950	8950	8950	8950	100
410	20240619	123600	1995883190	8950	8960	8960	8950	101
411	20240619	123500	1994979230	8950	8950	8950	8950	2
412	20240619	123400	1994961330	8950	8940	8950	8940	262
413	20240619	123300	1992617250	8940	8940	8940	8930	408
414	20240619	123200	1988971680	8940	8940	8940	8940	26
415	20240619	123100	1988739240	8930	8930	8930	8930	0
416	20240619	123000	1988739240	8930	8920	8930	8920	31
417	20240619	122900	1988462710	8920	8920	8920	8920	101
418	20240619	122800	1987561790	8920	8920	8920	8920	5
419	20240619	122700	1987517190	8920	8920	8920	8920	0
420	20240619	122600	1987517190	8920	8930	8930	8920	332
421	20240619	122500	1984555430	8930	8930	8930	8930	557
422	20240619	122400	1979581420	8930	8950	8950	8930	132
423	20240619	122300	1978402620	8930	8960	8960	8930	1021
424	20240619	122200	1969285000	8960	8940	8960	8940	49
425	20240619	122100	1968846920	8940	8940	8940	8940	110
426	20240619	122000	1967863520	8960	8940	8960	8940	491
427	20240619	121900	1963468880	8950	8930	8950	8920	364
428	20240619	121800	1960216070	8930	8940	8940	8930	32
429	20240619	121700	1959930040	8940	8940	8940	8940	66
430	20240619	121600	1959340000	8940	8940	8940	8930	82
431	20240619	121500	1958607110	8940	8940	8940	8940	125
432	20240619	121400	1957489610	8940	8930	8940	8930	323
433	20240619	121300	1954602040	8920	8930	8930	8920	534
434	20240619	121200	1949833620	8930	8930	8930	8930	742
435	20240619	121100	1943207560	8950	8930	8950	8930	190
436	20240619	121000	1941510840	8950	8940	8950	8940	1557
437	20240619	120900	1927589380	8940	8940	8940	8940	80
438	20240619	120800	1926874180	8930	8930	8930	8930	212
439	20240619	120700	1924981020	8940	8940	8940	8940	10
440	20240619	120600	1924891620	8940	8920	8940	8920	182
441	20240619	120500	1923268160	8920	8920	8920	8920	0
442	20240619	120400	1923268160	8920	8930	8930	8920	343
443	20240619	120300	1920207380	8930	8930	8930	8930	0
444	20240619	120200	1920207380	8930	8930	8930	8930	3
445	20240619	120100	1920180590	8930	8930	8930	8930	467
446	20240619	120000	1916010280	8930	8920	8930	8920	54
447	20240619	115900	1915528590	8920	8930	8930	8920	247
448	20240619	115800	1913325140	8930	8930	8930	8930	86
449	20240619	115700	1912557160	8930	8930	8930	8930	3
450	20240619	115600	1912530370	8920	8920	8920	8920	20
451	20240619	115500	1912351970	8920	8930	8930	8920	259
452	20240619	115400	1910041080	8940	8940	8940	8930	265
453	20240619	115300	1907674520	8940	8940	8940	8940	1
454	20240619	115200	1907665580	8920	8920	8920	8920	0
455	20240619	115100	1907665580	8920	8920	8920	8920	0
456	20240619	115000	1907665580	8920	8950	8950	8920	562
457	20240619	114900	1902652510	8940	8940	8950	8920	1655
458	20240619	114800	1887849410	8920	8920	8920	8920	13
459	20240619	114700	1887733450	8920	8920	8920	8920	40
460	20240619	114600	1887376650	8920	8930	8930	8920	220
461	20240619	114500	1885413930	8910	8910	8910	8910	0
462	20240619	114400	1885413930	8910	8910	8940	8910	420
463	20240619	114300	1881667530	8910	8920	8920	8910	151
464	20240619	114200	1880322110	8920	8910	8920	8910	398
465	20240619	114100	1876772710	8920	8930	8940	8920	931
466	20240619	114000	1868468040	8930	8930	8930	8930	148
467	20240619	113900	1867146400	8930	8930	8930	8930	503
468	20240619	113800	1862654610	8930	8930	8930	8930	4
469	20240619	113700	1862618890	8930	8920	8930	8920	688
470	20240619	113600	1856481210	8920	8940	8940	8920	1381
471	20240619	113500	1844154560	8940	8940	8940	8940	11
472	20240619	113400	1844056220	8940	8950	8950	8940	4
473	20240619	113300	1844020450	8950	8950	8950	8950	200
474	20240619	113200	1842230450	8930	8940	8940	8930	62
475	20240619	113100	1841676220	8940	8930	8950	8930	1099
476	20240619	113000	1831856120	8930	8930	8930	8930	0
477	20240619	112900	1831856120	8930	8930	8930	8930	3
478	20240619	112800	1831829330	8940	8940	8940	8940	25
479	20240619	112700	1831605830	8950	8950	8950	8950	40
480	20240619	112600	1831247830	8950	8950	8950	8950	40
481	20240619	112500	1830889830	8960	8950	8960	8950	40
482	20240619	112400	1830531630	8950	8930	8950	8930	840
483	20240619	112300	1823023440	8920	8930	8930	8920	945
484	20240619	112200	1814592090	8930	8920	8930	8920	922
485	20240619	112100	1806358830	8940	8940	8940	8940	23
486	20240619	112000	1806153210	8930	8940	8940	8930	335
487	20240619	111900	1803161310	8940	8930	8940	8930	696
488	20240619	111800	1796945930	8930	8940	8940	8930	60
489	20240619	111700	1796410030	8930	8940	8940	8930	873
490	20240619	111600	1788606350	8940	8940	8940	8940	35
491	20240619	111500	1788293450	8940	8960	8970	8940	2450
492	20240619	111400	1766365170	8960	8960	8960	8960	202
493	20240619	111300	1764555250	8970	8960	8970	8960	125
494	20240619	111200	1763435050	8960	8970	8970	8960	196
495	20240619	111100	1761677430	8970	8970	8970	8970	50
496	20240619	111000	1761228930	8970	8990	8990	8960	258
497	20240619	110900	1758916890	8950	8970	8970	8950	2451
498	20240619	110800	1736941150	8990	8990	8990	8990	10
499	20240619	110700	1736851250	8990	8990	8990	8990	107
500	20240619	110600	1735889320	8990	8990	8990	8990	0
501	20240619	110500	1735889320	8990	8990	8990	8990	406
502	20240619	110400	1732239380	8990	8990	8990	8990	790
503	20240619	110300	1725137280	8970	8990	8990	8970	344
504	20240619	110200	1722048600	8990	8990	8990	8990	18
505	20240619	110100	1721886780	8990	8990	8990	8990	5
506	20240619	110000	1721841830	8980	8980	8980	8980	1
507	20240619	105900	1721832850	8970	8980	9000	8970	886
508	20240619	105800	1713867830	8970	8960	8970	8960	840
509	20240619	105700	1706333810	8950	8950	8950	8950	111
510	20240619	105600	1705340360	8960	8960	8960	8960	153
511	20240619	105500	1703969480	8960	8960	8960	8960	32
512	20240619	105400	1703682760	8960	8960	8970	8960	601
513	20240619	105300	1698297790	8960	8960	8960	8960	281
514	20240619	105200	1695780030	8970	8960	8970	8960	234
515	20240619	105100	1693683070	8950	8950	8950	8950	0
516	20240619	105000	1693683070	8950	8970	8970	8950	137
517	20240619	104900	1692456680	8970	8950	8970	8950	2320
518	20240619	104800	1671671470	8950	8950	8950	8950	275
519	20240619	104700	1669210220	8950	8950	8950	8950	321
520	20240619	104600	1666337270	8950	8950	8950	8950	321
521	20240619	104500	1663464320	8920	8920	8920	8920	106
522	20240619	104400	1662518800	8920	8950	8950	8920	131
523	20240619	104300	1661349650	8950	8950	8950	8950	395
524	20240619	104200	1657814400	8960	8960	8960	8960	510
525	20240619	104100	1653244800	8960	8940	8960	8910	6903
526	20240619	104000	1591657000	8940	8960	8960	8940	18
527	20240619	103900	1591496060	8940	8930	8950	8930	1575
528	20240619	103800	1577411750	8940	8940	8940	8940	141
529	20240619	103700	1576151210	8940	8930	8940	8930	1532
530	20240619	103600	1562467920	8930	8940	8940	8930	402
531	20240619	103500	1558877200	8930	8930	8950	8930	428
532	20240619	103400	1555054480	8940	8940	8940	8940	60
533	20240619	103300	1554518080	8940	8950	8950	8940	432
534	20240619	103200	1550655980	8950	8950	8950	8950	2
535	20240619	103100	1550638080	8950	8950	8950	8950	51
536	20240619	103000	1550181630	8940	8940	8940	8940	670
537	20240619	102900	1544191830	8940	8950	8950	8940	107
538	20240619	102800	1543235190	8950	8960	8960	8950	55
539	20240619	102700	1542742460	8960	8960	8960	8960	50
540	20240619	102600	1542294460	8960	8930	8960	8930	329
541	20240619	102500	1539354960	8930	8940	8940	8930	992
542	20240619	102400	1530490580	8940	8960	8960	8940	777
543	20240619	102300	1523542980	8940	8960	8960	8940	562
544	20240619	102200	1518518660	8940	8940	8950	8940	177
545	20240619	102100	1516936270	8940	8950	8970	8940	701
546	20240619	102000	1510667760	8950	8940	8950	8940	201
547	20240619	101900	1508868820	8950	8950	8950	8940	1834
548	20240619	101800	1492457920	8970	8970	8970	8970	4
549	20240619	101700	1492422040	8950	8950	8950	8950	1066
550	20240619	101600	1482881340	8950	8970	8970	8950	599
551	20240619	101500	1477520170	8970	8950	8970	8950	1047
552	20240619	101400	1468149480	8950	8950	8950	8950	2
553	20240619	101300	1468131580	8990	8950	8990	8950	928
554	20240619	101200	1459814540	8980	8960	8980	8960	598
555	20240619	101100	1454446700	8960	8980	8980	8960	39
556	20240619	101000	1454097020	8980	8980	8980	8980	10
557	20240619	100900	1454007220	8980	8960	8990	8950	1857
558	20240619	100800	1437375920	8960	8970	8970	8960	2614
559	20240619	100700	1413952300	8970	9000	9000	8970	1669
560	20240619	100600	1398959870	9000	9000	9000	9000	1552
561	20240619	100500	1384991870	9000	9010	9010	9000	457
562	20240619	100400	1380877350	9010	9000	9010	9000	591
563	20240619	100300	1375554400	9000	9000	9010	9000	804
564	20240619	100200	1368318300	9010	9000	9010	9000	891
565	20240619	100100	1360294110	9000	9000	9010	9000	69
566	20240619	100000	1359673050	9000	9000	9010	9000	80
567	20240619	095900	1358953040	9000	9000	9010	9000	416
568	20240619	095800	1355206940	9000	8980	9010	8980	3069
569	20240619	095700	1327594680	8980	9000	9000	8980	88
570	20240619	095600	1326804400	9010	9000	9010	8980	232
571	20240619	095500	1324719720	9000	9010	9010	9000	80
572	20240619	095400	1323999650	9010	9010	9010	9000	1419
573	20240619	095300	1311216480	9010	9010	9010	9000	4607
574	20240619	095200	1269717920	9010	8970	9010	8960	6375
575	20240619	095100	1212400940	8960	8980	8980	8960	13
576	20240619	095000	1212284400	8980	8950	8980	8950	489
577	20240619	094900	1207893210	8950	8990	8990	8950	7295
578	20240619	094800	1142506150	8990	8980	8990	8960	1424
579	20240619	094700	1129737530	8970	8970	8990	8970	378
580	20240619	094600	1126345870	8970	9000	9000	8970	2637
581	20240619	094500	1102644380	9000	8980	9000	8970	350
582	20240619	094400	1099498320	8980	9000	9000	8980	1858
583	20240619	094300	1082785500	8990	9010	9020	8990	513
584	20240619	094200	1078165490	9010	8970	9020	8970	9958
585	20240619	094100	988601610	8960	8960	8960	8960	2098
586	20240619	094000	969803530	8960	8980	8980	8960	2210
587	20240619	093900	949975740	8980	8960	8980	8960	977
588	20240619	093800	941204800	8960	8970	8970	8950	1355
589	20240619	093700	929062250	8970	8970	8980	8970	6133
590	20240619	093600	874037850	8960	8960	8960	8960	635
591	20240619	093500	868348250	8970	8940	8970	8940	7370
592	20240619	093400	802346250	8950	8930	8950	8930	77
593	20240619	093300	801658600	8940	8930	8950	8930	145
594	20240619	093200	800363290	8930	8930	8940	8930	2270
595	20240619	093100	780092090	8940	8940	8940	8930	354
596	20240619	093000	776930130	8940	8930	8940	8930	635
597	20240619	092900	771254230	8950	8950	8950	8920	401
598	20240619	092800	767672200	8920	8950	8960	8920	1418
599	20240619	092700	754993780	8930	8960	8960	8930	45
600	20240619	092600	754591480	8950	8930	8950	8920	3090
601	20240619	092500	726977850	8930	8930	8930	8920	1800
602	20240619	092400	710907910	8930	8930	8950	8930	1094
603	20240619	092300	701134660	8950	8940	8950	8920	3536
604	20240619	092200	669517090	8960	8950	8960	8940	750
605	20240619	092100	662804550	8950	8960	8960	8950	264
606	20240619	092000	660439680	8950	8940	8960	8930	418
607	20240619	091900	656703050	8940	8950	8960	8940	1427
608	20240619	091800	643940620	8950	8940	8950	8930	930
609	20240619	091700	635621760	8940	8960	8960	8930	2484
610	20240619	091600	613390410	8950	8980	8980	8950	5851
611	20240619	091500	560869940	8990	8990	8990	8970	1079
612	20240619	091400	551181470	8990	9000	9000	8980	671
613	20240619	091300	545149250	8990	8980	8990	8980	1025
614	20240619	091200	535937210	8980	8980	9000	8980	1412
615	20240619	091100	523244610	8980	8960	8990	8960	3464
616	20240619	091000	492154950	8960	8970	8980	8960	2392
617	20240619	090900	470706820	8980	8980	8990	8980	2550
618	20240619	090800	447800720	8990	9010	9010	8980	694
619	20240619	090700	441559600	9010	9030	9040	9010	3199
620	20240619	090600	412688400	9030	9000	9030	8970	5617
621	20240619	090500	362130170	9000	9000	9030	8970	7277
622	20240619	090400	296651620	9010	8970	9010	8960	11402
623	20240619	090300	194116890	8970	8930	8980	8930	4770
624	20240619	090200	151344880	8930	8940	8950	8920	1299
625	20240619	090100	139743770	8940	8940	8960	8910	980
626	20240619	090000	130975300	8940	8920	9000	8890	14639