KissMeData/004090/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184100	25460264740	18520	18520	18520	18520	23893
3	20240621	184000	25460264740	18520	18520	18520	18520	0
4	20240621	183900	25460264740	18520	18520	18520	18520	0
5	20240621	183800	25460264740	18520	18520	18520	18520	0
6	20240621	183700	25460264740	18520	18520	18520	18520	0
7	20240621	183600	25460264740	18520	18520	18520	18520	0
8	20240621	183500	25460264740	18520	18520	18520	18520	0
9	20240621	183400	25460264740	18520	18520	18520	18520	0
10	20240621	183300	25460264740	18520	18520	18520	18520	0
11	20240621	183200	25460264740	18520	18520	18520	18520	0
12	20240621	183100	25460264740	18520	18520	18520	18520	0
13	20240621	183000	25460264740	18520	18520	18520	18520	0
14	20240621	182900	25460264740	18520	18520	18520	18520	0
15	20240621	182800	25460264740	18520	18520	18520	18520	0
16	20240621	182700	25460264740	18520	18520	18520	18520	0
17	20240621	182600	25460264740	18520	18520	18520	18520	0
18	20240621	182500	25460264740	18520	18520	18520	18520	0
19	20240621	182400	25460264740	18520	18520	18520	18520	0
20	20240621	182300	25460264740	18520	18520	18520	18520	0
21	20240621	182200	25460264740	18520	18520	18520	18520	0
22	20240621	182100	25460264740	18520	18520	18520	18520	0
23	20240621	182000	25460264740	18520	18520	18520	18520	0
24	20240621	181900	25460264740	18520	18520	18520	18520	0
25	20240621	181800	25460264740	18520	18520	18520	18520	0
26	20240621	181700	25460264740	18520	18520	18520	18520	0
27	20240621	181600	25460264740	18520	18520	18520	18520	0
28	20240621	181500	25460264740	18520	18520	18520	18520	0
29	20240621	181400	25460264740	18520	18520	18520	18520	0
30	20240621	181300	25460264740	18520	18520	18520	18520	0
31	20240621	181200	25460264740	18520	18520	18520	18520	0
32	20240621	181100	25460264740	18520	18520	18520	18520	23893
33	20240621	181000	25460264740	18520	18520	18520	18520	0
34	20240621	180900	25460264740	18520	18520	18520	18520	0
35	20240621	180800	25460264740	18520	18520	18520	18520	0
36	20240621	180700	25460264740	18520	18520	18520	18520	0
37	20240621	180600	25460264740	18520	18520	18520	18520	0
38	20240621	180500	25460264740	18520	18520	18520	18520	0
39	20240621	180400	25460264740	18520	18520	18520	18520	0
40	20240621	180300	25460264740	18520	18520	18520	18520	0
41	20240621	180200	25460264740	18520	18520	18520	18520	0
42	20240621	180100	25460264740	18520	18520	18520	18520	0
43	20240621	180000	25460264740	18520	18520	18520	18520	0
44	20240621	175900	25460264740	18520	18520	18520	18520	0
45	20240621	175800	25460264740	18520	18520	18520	18520	0
46	20240621	175700	25460264740	18520	18520	18520	18520	0
47	20240621	175600	25460264740	18520	18520	18520	18520	0
48	20240621	175500	25460264740	18520	18520	18520	18520	0
49	20240621	175400	25460264740	18520	18520	18520	18520	0
50	20240621	175300	25460264740	18520	18520	18520	18520	0
51	20240621	175200	25460264740	18520	18520	18520	18520	0
52	20240621	175100	25460264740	18520	18520	18520	18520	0
53	20240621	175000	25460264740	18520	18520	18520	18520	0
54	20240621	174900	25460264740	18520	18520	18520	18520	0
55	20240621	174800	25460264740	18520	18520	18520	18520	0
56	20240621	174700	25460264740	18520	18520	18520	18520	0
57	20240621	174600	25460264740	18520	18520	18520	18520	0
58	20240621	174500	25460264740	18520	18520	18520	18520	0
59	20240621	174400	25460264740	18520	18520	18520	18520	0
60	20240621	174300	25460264740	18520	18520	18520	18520	0
61	20240621	174200	25460264740	18520	18520	18520	18520	0
62	20240621	174100	25460264740	18520	18520	18520	18520	23893
63	20240621	174000	25460264740	18520	18520	18520	18520	0
64	20240621	173900	25460264740	18520	18520	18520	18520	0
65	20240621	173800	25460264740	18520	18520	18520	18520	0
66	20240621	173700	25460264740	18520	18520	18520	18520	0
67	20240621	173600	25460264740	18520	18520	18520	18520	0
68	20240621	173500	25460264740	18520	18520	18520	18520	0
69	20240621	173400	25460264740	18520	18520	18520	18520	0
70	20240621	173300	25460264740	18520	18520	18520	18520	0
71	20240621	173200	25460264740	18520	18520	18520	18520	0
72	20240621	173100	25460264740	18520	18520	18520	18520	0
73	20240621	173000	25460264740	18520	18520	18520	18520	0
74	20240621	172900	25460264740	18520	18520	18520	18520	0
75	20240621	172800	25460264740	18520	18520	18520	18520	0
76	20240621	172700	25460264740	18520	18520	18520	18520	0
77	20240621	172600	25460264740	18520	18520	18520	18520	0
78	20240621	172500	25460264740	18520	18520	18520	18520	0
79	20240621	172400	25460264740	18520	18520	18520	18520	0
80	20240621	172300	25460264740	18520	18520	18520	18520	0
81	20240621	172200	25460264740	18520	18520	18520	18520	0
82	20240621	172100	25460264740	18520	18520	18520	18520	0
83	20240621	172000	25460264740	18520	18520	18520	18520	0
84	20240621	171900	25460264740	18520	18520	18520	18520	0
85	20240621	171800	25460264740	18520	18520	18520	18520	0
86	20240621	171700	25460264740	18520	18520	18520	18520	0
87	20240621	171600	25460264740	18520	18520	18520	18520	0
88	20240621	171500	25460264740	18520	18520	18520	18520	0
89	20240621	171400	25460264740	18520	18520	18520	18520	0
90	20240621	171300	25460264740	18520	18520	18520	18520	0
91	20240621	171200	25460264740	18520	18520	18520	18520	0
92	20240621	171100	25460264740	18520	18520	18520	18520	23893
93	20240621	171000	25460264740	18520	18520	18520	18520	0
94	20240621	170900	25460264740	18520	18520	18520	18520	0
95	20240621	170800	25460264740	18520	18520	18520	18520	0
96	20240621	170700	25460264740	18520	18520	18520	18520	0
97	20240621	170600	25460264740	18520	18520	18520	18520	0
98	20240621	170500	25460264740	18520	18520	18520	18520	0
99	20240621	170400	25460264740	18520	18520	18520	18520	0
100	20240621	170300	25460264740	18520	18520	18520	18520	0
101	20240621	170200	25460264740	18520	18520	18520	18520	0
102	20240621	170100	25460264740	18520	18520	18520	18520	0
103	20240621	170000	25460264740	18520	18520	18520	18520	0
104	20240621	165900	25460264740	18520	18520	18520	18520	0
105	20240621	165800	25460264740	18520	18520	18520	18520	0
106	20240621	165700	25460264740	18520	18520	18520	18520	0
107	20240621	165600	25460264740	18520	18520	18520	18520	0
108	20240621	165500	25460264740	18520	18520	18520	18520	0
109	20240621	165400	25460264740	18520	18520	18520	18520	0
110	20240621	165300	25460264740	18520	18520	18520	18520	0
111	20240621	165200	25460264740	18520	18520	18520	18520	0
112	20240621	165100	25460264740	18520	18520	18520	18520	0
113	20240621	165000	25460264740	18520	18520	18520	18520	0
114	20240621	164900	25460264740	18520	18520	18520	18520	0
115	20240621	164800	25460264740	18520	18520	18520	18520	0
116	20240621	164700	25460264740	18520	18520	18520	18520	0
117	20240621	164600	25460264740	18520	18520	18520	18520	0
118	20240621	164500	25460264740	18520	18520	18520	18520	0
119	20240621	164400	25460264740	18520	18520	18520	18520	0
120	20240621	164300	25460264740	18520	18520	18520	18520	0
121	20240621	164200	25460264740	18520	18520	18520	18520	0
122	20240621	164100	25460264740	18520	18520	18520	18520	23893
123	20240621	164000	25460264740	18520	18520	18520	18520	0
124	20240621	163900	25460264740	18520	18520	18520	18520	0
125	20240621	163800	25460264740	18520	18520	18520	18520	0
126	20240621	163700	25460264740	18520	18520	18520	18520	0
127	20240621	163600	25460264740	18520	18520	18520	18520	0
128	20240621	163500	25460264740	18520	18520	18520	18520	0
129	20240621	163400	25460264740	18520	18520	18520	18520	0
130	20240621	163300	25460264740	18520	18520	18520	18520	0
131	20240621	163200	25460264740	18520	18520	18520	18520	0
132	20240621	163100	25460264740	18520	18520	18520	18520	0
133	20240621	163000	25460264740	18520	18520	18520	18520	0
134	20240621	162900	25460264740	18520	18520	18520	18520	0
135	20240621	162800	25460264740	18520	18520	18520	18520	0
136	20240621	162700	25460264740	18520	18520	18520	18520	0
137	20240621	162600	25460264740	18520	18520	18520	18520	0
138	20240621	162500	25460264740	18520	18520	18520	18520	0
139	20240621	162400	25460264740	18520	18520	18520	18520	0
140	20240621	162300	25460264740	18520	18520	18520	18520	0
141	20240621	162200	25460264740	18520	18520	18520	18520	0
142	20240621	162100	25460264740	18520	18520	18520	18520	0
143	20240621	162000	25460264740	18520	18520	18520	18520	0
144	20240621	161900	25460264740	18520	18520	18520	18520	0
145	20240621	161800	25460264740	18520	18520	18520	18520	0
146	20240621	161700	25460264740	18520	18520	18520	18520	0
147	20240621	161600	25460264740	18520	18520	18520	18520	0
148	20240621	161500	25460264740	18520	18520	18520	18520	0
149	20240621	161400	25460264740	18520	18520	18520	18520	0
150	20240621	161300	25460264740	18520	18520	18520	18520	0
151	20240621	161200	25460264740	18520	18520	18520	18520	0
152	20240621	161100	25460264740	18520	18520	18520	18520	23893
153	20240621	161000	25460264740	18520	18520	18520	18520	0
154	20240621	160900	25460264740	18520	18520	18520	18520	0
155	20240621	160800	25460264740	18520	18520	18520	18520	0
156	20240621	160700	25460264740	18520	18520	18520	18520	0
157	20240621	160600	25460264740	18520	18520	18520	18520	0
158	20240621	160500	25460264740	18520	18520	18520	18520	0
159	20240621	160400	25460264740	18520	18520	18520	18520	0
160	20240621	160300	25460264740	18520	18520	18520	18520	0
161	20240621	160200	25460264740	18520	18520	18520	18520	0
162	20240621	160100	25460264740	18520	18520	18520	18520	0
163	20240621	160000	25460264740	18520	18520	18520	18520	0
164	20240621	155900	25460264740	18520	18520	18520	18520	0
165	20240621	155800	25460264740	18520	18520	18520	18520	0
166	20240621	155700	25460264740	18520	18520	18520	18520	0
167	20240621	155600	25460264740	18520	18520	18520	18520	0
168	20240621	155500	25460264740	18520	18520	18520	18520	0
169	20240621	155400	25460264740	18520	18520	18520	18520	0
170	20240621	155300	25460264740	18520	18520	18520	18520	0
171	20240621	155200	25460264740	18520	18520	18520	18520	0
172	20240621	155100	25460264740	18520	18520	18520	18520	0
173	20240621	155000	25460264740	18520	18520	18520	18520	0
174	20240621	154900	25460264740	18520	18520	18520	18520	0
175	20240621	154800	25460264740	18520	18520	18520	18520	0
176	20240621	154700	25460264740	18520	18520	18520	18520	0
177	20240621	154600	25460264740	18520	18520	18520	18520	0
178	20240621	154500	25460264740	18520	18520	18520	18520	0
179	20240621	154400	25460264740	18520	18520	18520	18520	0
180	20240621	154300	25460264740	18520	18520	18520	18520	0
181	20240621	154200	25460264740	18520	18520	18520	18520	0
182	20240621	154100	25460264740	18520	18520	18520	18520	23893
183	20240621	154000	25460264740	18520	18520	18520	18520	0
184	20240621	153900	25460264740	18520	18520	18520	18520	0
185	20240621	153800	25460264740	18520	18520	18520	18520	0
186	20240621	153700	25460264740	18520	18520	18520	18520	0
187	20240621	153600	25460264740	18520	18520	18520	18520	0
188	20240621	153500	25460264740	18520	18520	18520	18520	0
189	20240621	153400	25460264740	18520	18520	18520	18520	0
190	20240621	153300	25460264740	18520	18520	18520	18520	0
191	20240621	153200	25460264740	18520	18520	18520	18520	0
192	20240621	153100	25460264740	18520	18520	18520	18520	0
193	20240621	153000	25460264740	18520	18520	18520	18520	23893
194	20240621	152900	25017766380	18520	18520	18520	18520	0
195	20240621	152800	25017766380	18520	18520	18520	18520	0
196	20240621	152700	25017766380	18520	18520	18520	18520	0
197	20240621	152600	25017766380	18520	18520	18520	18520	0
198	20240621	152500	25017766380	18520	18520	18520	18520	0
199	20240621	152400	25017766380	18520	18520	18520	18520	0
200	20240621	152300	25017766380	18520	18520	18520	18520	0
201	20240621	152200	25017766380	18520	18520	18520	18520	0
202	20240621	152100	25017766380	18520	18520	18520	18520	0
203	20240621	152000	25017766380	18520	18520	18520	18520	0
204	20240621	151900	25017766380	18520	18530	18540	18510	6908
205	20240621	151800	24889802960	18530	18540	18550	18520	5516
206	20240621	151700	24787567270	18540	18540	18550	18520	3766
207	20240621	151600	24717757050	18550	18560	18570	18540	1849
208	20240621	151500	24683460510	18560	18580	18580	18550	2417
209	20240621	151400	24638592150	18550	18580	18590	18550	2597
210	20240621	151300	24590379380	18580	18600	18600	18560	3122
211	20240621	151200	24532395840	18600	18580	18600	18560	1849
212	20240621	151100	24498043620	18580	18590	18610	18580	1836
213	20240621	151000	24463902630	18580	18600	18610	18580	7792
214	20240621	150900	24318992510	18600	18610	18610	18600	2845
215	20240621	150800	24266066800	18620	18610	18620	18610	1327
216	20240621	150700	24241371000	18610	18610	18620	18600	2743
217	20240621	150600	24190326600	18600	18620	18620	18600	5748
218	20240621	150500	24083389120	18610	18620	18630	18610	1437
219	20240621	150400	24056637990	18600	18620	18620	18600	5213
220	20240621	150300	23959655830	18620	18620	18640	18610	1283
221	20240621	150200	23935770430	18620	18630	18640	18610	2265
222	20240621	150100	23893586610	18630	18620	18630	18610	1588
223	20240621	150000	23864018790	18620	18610	18630	18610	1670
224	20240621	145900	23832929360	18620	18630	18650	18620	4861
225	20240621	145800	23742383370	18630	18630	18640	18620	456
226	20240621	145700	23733888880	18640	18620	18640	18620	2969
227	20240621	145600	23678576980	18630	18640	18640	18620	1430
228	20240621	145500	23651935580	18650	18620	18650	18620	469
229	20240621	145400	23643193340	18650	18660	18660	18620	1779
230	20240621	145300	23610031000	18660	18640	18660	18640	617
231	20240621	145200	23598530080	18650	18640	18650	18640	542
232	20240621	145100	23588424960	18670	18670	18670	18640	1636
233	20240621	145000	23557914050	18650	18680	18690	18650	1802
234	20240621	144900	23524291750	18680	18610	18680	18610	5247
235	20240621	144800	23426396370	18610	18640	18640	18610	2455
236	20240621	144700	23380681110	18640	18680	18680	18640	994
237	20240621	144600	23362132500	18680	18660	18680	18660	1095
238	20240621	144500	23341685200	18620	18630	18680	18610	2729
239	20240621	144400	23290799540	18620	18640	18650	18610	898
240	20240621	144300	23274071130	18650	18630	18680	18620	2540
241	20240621	144200	23226681110	18610	18560	18630	18560	4185
242	20240621	144100	23148824350	18560	18580	18580	18560	752
243	20240621	144000	23134862920	18580	18540	18580	18540	841
244	20240621	143900	23119257420	18540	18500	18570	18500	2067
245	20240621	143800	23080925950	18500	18540	18550	18500	1829
246	20240621	143700	23047056650	18540	18500	18550	18500	739
247	20240621	143600	23033367960	18500	18580	18580	18490	6709
248	20240621	143500	22909125950	18580	18570	18600	18570	941
249	20240621	143400	22891637400	18600	18610	18610	18570	1928
250	20240621	143300	22855807150	18610	18570	18610	18570	1552
251	20240621	143200	22826982570	18570	18530	18580	18530	1469
252	20240621	143100	22799734120	18530	18540	18550	18530	1443
253	20240621	143000	22772975170	18530	18500	18560	18500	3298
254	20240621	142900	22711875400	18500	18560	18580	18500	13496
255	20240621	142800	22461996450	18560	18570	18580	18500	7853
256	20240621	142700	22316597110	18560	18610	18620	18560	7484
257	20240621	142600	22177468260	18620	18630	18640	18610	2062
258	20240621	142500	22139058150	18630	18610	18640	18580	4170
259	20240621	142400	22061418450	18610	18650	18660	18560	16961
260	20240621	142300	21745912660	18650	18650	18690	18650	2425
261	20240621	142200	21700666380	18650	18610	18730	18610	6163
262	20240621	142100	21585586550	18720	18780	18790	18610	13766
263	20240621	142000	21327787020	18770	18810	18830	18770	4718
264	20240621	141900	21239120050	18810	18850	18860	18800	7641
265	20240621	141800	21095374440	18860	18880	18880	18850	1074
266	20240621	141700	21075123710	18880	18890	18890	18880	50
267	20240621	141600	21074179610	18910	18890	18910	18840	4008
268	20240621	141500	20998572060	18890	18920	18930	18890	4938
269	20240621	141400	20905253990	18920	18960	18960	18920	1689
270	20240621	141300	20873267390	18960	18960	18980	18950	1329
271	20240621	141200	20848077860	18960	18980	18980	18950	556
272	20240621	141100	20837537730	18980	18970	18980	18970	730
273	20240621	141000	20823686240	18980	19020	19030	18970	1491
274	20240621	140900	20795348280	19020	19090	19090	19020	1802
275	20240621	140800	20761011110	19080	18990	19090	18970	5609
276	20240621	140700	20654152470	19000	18950	19030	18950	6395
277	20240621	140600	20532860000	18940	18870	18940	18870	2021
278	20240621	140500	20494592860	18900	18870	18940	18870	3935
279	20240621	140400	20420209510	18870	18870	18870	18860	553
280	20240621	140300	20409776570	18870	18880	18900	18870	1270
281	20240621	140200	20385800700	18890	18910	18910	18870	1060
282	20240621	140100	20365766410	18910	18890	18910	18870	780
283	20240621	140000	20351027460	18890	18860	18890	18850	351
284	20240621	135900	20344407950	18850	18880	18880	18850	1602
285	20240621	135800	20314179870	18880	18900	18900	18870	560
286	20240621	135700	20303602520	18900	18880	18900	18870	731
287	20240621	135600	20289805910	18880	18900	18900	18870	735
288	20240621	135500	20275929670	18900	18870	18900	18870	672
289	20240621	135400	20263237390	18870	18860	18890	18860	63
290	20240621	135300	20262048530	18860	18850	18890	18850	60
291	20240621	135200	20260915440	18850	18860	18900	18850	510
292	20240621	135100	20251288620	18840	18890	18920	18840	1764
293	20240621	135000	20218001300	18870	18820	18870	18810	2437
294	20240621	134900	20172095280	18820	18830	18840	18820	138
295	20240621	134800	20169496210	18840	18820	18840	18820	66
296	20240621	134700	20168254030	18820	18860	18860	18820	305
297	20240621	134600	20162513710	18820	18810	18860	18810	4575
298	20240621	134500	20076354930	18820	18830	18830	18820	345
299	20240621	134400	20069860620	18830	18820	18830	18800	3439
300	20240621	134300	20005172070	18830	18830	18850	18830	432
301	20240621	134200	19997036320	18830	18830	18850	18830	356
302	20240621	134100	19990330250	18830	18830	18850	18830	340
303	20240621	134000	19983927230	18830	18830	18830	18820	1551
304	20240621	133900	19954725550	18830	18860	18860	18830	94
305	20240621	133800	19952955060	18860	18820	18860	18820	607
306	20240621	133700	19941525920	18810	18830	18860	18810	2385
307	20240621	133600	19896630090	18830	18840	18840	18820	2517
308	20240621	133500	19849249680	18840	18840	18850	18830	616
309	20240621	133400	19837648260	18840	18860	18860	18840	429
310	20240621	133300	19829564250	18860	18860	18860	18840	750
311	20240621	133200	19815425190	18860	18860	18860	18850	240
312	20240621	133100	19810900960	18840	18850	18870	18840	490
313	20240621	133000	19801668680	18840	18830	18860	18830	1525
314	20240621	132900	19772929550	18840	18850	18850	18830	1359
315	20240621	132800	19747333690	18850	18860	18870	18850	3331
316	20240621	132700	19684534020	18860	18890	18890	18850	1613
317	20240621	132600	19654104060	18890	18890	18890	18880	808
318	20240621	132500	19638846880	18880	18900	18900	18880	1532
319	20240621	132400	19609918060	18890	18910	18910	18880	4605
320	20240621	132300	19522897160	18920	18910	18920	18900	1576
321	20240621	132200	19493104890	18910	18910	18910	18900	613
322	20240621	132100	19481515290	18910	18910	18930	18900	1471
323	20240621	132000	19453709100	18930	18910	18930	18910	663
324	20240621	131900	19441169710	18920	18930	18930	18920	129
325	20240621	131800	19438728760	18920	18920	18930	18920	316
326	20240621	131700	19432749770	18920	18930	18950	18910	90
327	20240621	131600	19431046130	18910	18920	18920	18900	4401
328	20240621	131500	19347829290	18930	18950	18950	18930	1621
329	20240621	131400	19317137490	18940	18940	18950	18930	388
330	20240621	131300	19309787790	18940	18940	18940	18920	382
331	20240621	131200	19302560010	18920	18950	18950	18920	260
332	20240621	131100	19297640450	18920	18940	18940	18910	2546
333	20240621	131000	19249470650	18950	18930	18950	18920	1941
334	20240621	130900	19212728290	18930	18940	18940	18930	526
335	20240621	130800	19202766170	18950	18950	18960	18930	3409
336	20240621	130700	19138184990	18960	18970	18980	18950	1336
337	20240621	130600	19112844780	18980	18980	18990	18960	23
338	20240621	130500	19112408410	18990	18960	18990	18950	1728
339	20240621	130400	19079656160	18960	18980	18990	18950	1851
340	20240621	130300	19044558810	18960	18970	18970	18960	791
341	20240621	130200	19029558440	18970	18970	18970	18960	187
342	20240621	130100	19026012190	18970	18980	18980	18960	2529
343	20240621	130000	18978035890	19000	19010	19010	18970	1035
344	20240621	125900	18958386060	19010	19020	19020	18990	2170
345	20240621	125800	18917117220	19020	19010	19020	18980	1074
346	20240621	125700	18896701900	19010	18960	19030	18960	436
347	20240621	125600	18888422220	18960	18970	19010	18960	1247
348	20240621	125500	18864731760	18970	18960	18970	18960	205
349	20240621	125400	18860843260	18960	18970	18970	18960	239
350	20240621	125300	18856310940	18970	18950	18970	18950	564
351	20240621	125200	18845618360	18950	18940	18950	18940	829
352	20240621	125100	18829911980	18950	18950	18950	18940	768
353	20240621	125000	18815362530	18950	18970	18970	18940	3007
354	20240621	124900	18758386030	18970	18970	18970	18950	4772
355	20240621	124800	18667922170	18970	18980	18980	18960	1849
356	20240621	124700	18632845210	18980	19010	19010	18980	1158
357	20240621	124600	18610854700	19010	19000	19010	18990	3943
358	20240621	124500	18535943500	19000	19030	19030	19000	522
359	20240621	124400	18526022950	19000	19030	19030	19000	454
360	20240621	124300	18517395190	19000	19010	19050	19000	230
361	20240621	124200	18513024980	19000	19020	19050	19000	3360
362	20240621	124100	18449143090	19050	19040	19050	19020	1447
363	20240621	124000	18421605360	19050	19030	19050	19030	220
364	20240621	123900	18417416200	19050	19020	19050	19020	18
365	20240621	123800	18417073600	19010	19020	19050	19010	3120
366	20240621	123700	18357736650	19020	19010	19020	19010	194
367	20240621	123600	18354047370	19020	19020	19020	19020	372
368	20240621	123500	18346971930	19020	19020	19020	19020	289
369	20240621	123400	18341475150	19020	19020	19020	19010	380
370	20240621	123300	18334248970	19010	19030	19030	19010	320
371	20240621	123200	18328163020	19030	19030	19030	19020	285
372	20240621	123100	18322740330	19030	19030	19030	19030	481
373	20240621	123000	18313586900	19030	19040	19050	19030	374
374	20240621	122900	18306463380	19030	19020	19030	19010	206
375	20240621	122800	18302544440	19020	19020	19020	19020	791
376	20240621	122700	18287499620	19020	19030	19030	19020	960
377	20240621	122600	18269235940	19030	19030	19040	19020	742
378	20240621	122500	18255121010	19020	19030	19040	19020	682
379	20240621	122400	18242142380	19030	19020	19030	19020	387
380	20240621	122300	18234780580	19020	19020	19020	19010	1666
381	20240621	122200	18203107260	19020	19050	19050	19020	614
382	20240621	122100	18191417830	19050	19060	19090	19050	1541
383	20240621	122000	18162022700	19060	19050	19070	19050	200
384	20240621	121900	18158209620	19050	19040	19050	19020	646
385	20240621	121800	18145914990	19020	19020	19020	19020	38
386	20240621	121700	18145192230	19020	19050	19050	19010	1571
387	20240621	121600	18115317300	19050	19050	19060	19050	383
388	20240621	121500	18108021140	19050	19040	19050	19040	193
389	20240621	121400	18104344540	19040	19030	19040	19030	583
390	20240621	121300	18093245420	19040	19030	19040	19020	311
391	20240621	121200	18087327030	19030	19030	19030	19030	451
392	20240621	121100	18078744500	19030	19020	19030	19020	289
393	20240621	121000	18073245760	19020	19040	19040	19020	637
394	20240621	120900	18061124650	19030	19040	19050	19030	289
395	20240621	120800	18055624090	19040	19060	19060	19040	295
396	20240621	120700	18050005670	19050	19080	19080	19040	1223
397	20240621	120600	18026702200	19080	19060	19080	19060	1293
398	20240621	120500	18002057520	19060	19050	19080	19050	711
399	20240621	120400	17988508020	19050	19070	19070	19050	193
400	20240621	120300	17984827730	19070	19070	19070	19040	78
401	20240621	120200	17983341730	19070	19020	19070	19020	83
402	20240621	120100	17981762320	19070	19030	19080	19030	892
403	20240621	120000	17964755970	19000	19000	19030	18990	1224
404	20240621	115900	17941492800	19000	18990	19000	18990	627
405	20240621	115800	17929585900	18990	19000	19000	18990	1649
406	20240621	115700	17898266270	19000	18990	19010	18990	127
407	20240621	115600	17895853850	19000	18990	19000	18990	1116
408	20240621	115500	17874653910	18990	18980	19000	18980	718
409	20240621	115400	17861023390	18990	19000	19000	18980	760
410	20240621	115300	17846591450	18990	19000	19000	18990	582
411	20240621	115200	17835535590	18990	19000	19000	18990	498
412	20240621	115100	17826074640	19000	18980	19010	18980	18
413	20240621	115000	17825732830	18980	19000	19020	18980	512
414	20240621	114900	17816012850	18980	19000	19000	18980	3037
415	20240621	114800	17758355450	19020	18990	19020	18990	309
416	20240621	114700	17752486580	19000	18970	19010	18970	583
417	20240621	114600	17741409930	18970	18990	18990	18960	2255
418	20240621	114500	17698638800	18990	19020	19020	18990	1336
419	20240621	114400	17673244810	19020	19030	19030	19020	376
420	20240621	114300	17666091410	19020	19010	19020	19010	1128
421	20240621	114200	17644647770	19010	19030	19030	19000	365
422	20240621	114100	17637705890	19030	19040	19040	19030	1147
423	20240621	114000	17615872360	19040	19050	19060	19040	934
424	20240621	113900	17598083310	19060	19000	19060	19000	544
425	20240621	113800	17587733180	19000	18970	19000	18970	1088
426	20240621	113700	17567074530	18950	18960	18960	18950	3867
427	20240621	113600	17493769900	18960	18980	18980	18960	1424
428	20240621	113500	17466755020	18970	18980	18990	18970	1456
429	20240621	113400	17439125310	18980	19000	19000	18980	2601
430	20240621	113300	17389730280	19000	19020	19020	19000	1288
431	20240621	113200	17365248330	19020	19010	19020	19010	401
432	20240621	113100	17357623980	19010	19010	19020	19010	418
433	20240621	113000	17349677330	19000	19020	19020	19000	3630
434	20240621	112900	17280700990	19020	19020	19020	19000	6352
435	20240621	112800	17159954870	19020	19010	19030	19010	787
436	20240621	112700	17144989120	19010	19030	19040	19010	2769
437	20240621	112600	17092321730	19030	19060	19060	19030	1920
438	20240621	112500	17055778680	19060	19040	19060	19030	546
439	20240621	112400	17045383560	19040	19050	19050	19030	1334
440	20240621	112300	17019981800	19060	19030	19060	19030	1464
441	20240621	112200	16992115200	19030	19050	19060	19030	2764
442	20240621	112100	16939484230	19060	19070	19080	19060	4027
443	20240621	112000	16862721570	19070	19080	19080	19070	757
444	20240621	111900	16848282110	19080	19080	19080	19070	758
445	20240621	111800	16833821770	19080	19100	19100	19080	418
446	20240621	111700	16825845490	19090	19100	19100	19090	147
447	20240621	111600	16823039140	19120	19070	19120	19070	705
448	20240621	111500	16809594090	19060	19070	19090	19060	618
449	20240621	111400	16797807020	19060	19090	19140	19060	2343
450	20240621	111300	16753112750	19090	19080	19090	19070	1082
451	20240621	111200	16732472990	19090	19080	19090	19070	658
452	20240621	111100	16719922060	19070	19100	19100	19070	1630
453	20240621	111000	16688821070	19100	19060	19100	19050	2219
454	20240621	110900	16646537650	19050	19050	19070	19050	2424
455	20240621	110800	16600354950	19060	19070	19070	19050	3153
456	20240621	110700	16540268150	19070	19070	19100	19060	2874
457	20240621	110600	16485472890	19070	19100	19100	19070	3654
458	20240621	110500	16415721310	19100	19100	19100	19090	494
459	20240621	110400	16406286200	19090	19110	19110	19090	1787
460	20240621	110300	16372144140	19110	19120	19120	19110	787
461	20240621	110200	16357103070	19110	19120	19130	19100	2016
462	20240621	110100	16318586430	19120	19110	19120	19100	781
463	20240621	110000	16303661600	19110	19110	19160	19100	2046
464	20240621	105900	16264579240	19110	19090	19110	19090	1961
465	20240621	105800	16227114530	19090	19140	19140	19090	13922
466	20240621	105700	15961097790	19150	19120	19150	19110	891
467	20240621	105600	15944051090	19120	19140	19150	19120	3550
468	20240621	105500	15876148390	19150	19190	19200	19140	4378
469	20240621	105400	15792208300	19200	19200	19210	19190	3339
470	20240621	105300	15728107820	19200	19210	19210	19200	845
471	20240621	105200	15711878970	19220	19220	19220	19200	2641
472	20240621	105100	15661164440	19230	19240	19240	19220	772
473	20240621	105000	15646318920	19240	19240	19250	19230	267
474	20240621	104900	15641180680	19250	19240	19250	19230	532
475	20240621	104800	15630946270	19240	19210	19240	19200	623
476	20240621	104700	15618976880	19200	19270	19270	19200	1337
477	20240621	104600	15593296640	19280	19190	19280	19190	1994
478	20240621	104500	15554997310	19190	19220	19220	19170	4991
479	20240621	104400	15459196400	19220	19220	19230	19210	1264
480	20240621	104300	15434907340	19210	19190	19220	19190	2484
481	20240621	104200	15387204530	19200	19210	19210	19170	2906
482	20240621	104100	15331436270	19220	19220	19220	19200	2924
483	20240621	104000	15275273470	19230	19250	19260	19210	3800
484	20240621	103900	15202194430	19260	19260	19280	19250	753
485	20240621	103800	15187689800	19260	19240	19260	19240	2338
486	20240621	103700	15142683080	19240	19310	19310	19240	8485
487	20240621	103600	14979149340	19320	19340	19340	19320	2517
488	20240621	103500	14930497840	19340	19360	19360	19340	1158
489	20240621	103400	14908090090	19370	19350	19380	19350	1443
490	20240621	103300	14880134870	19340	19380	19380	19320	2886
491	20240621	103200	14824285220	19380	19350	19390	19330	986
492	20240621	103100	14805191360	19350	19340	19350	19330	948
493	20240621	103000	14786858090	19340	19340	19350	19320	3638
494	20240621	102900	14716520550	19340	19420	19430	19340	9131
495	20240621	102800	14539510240	19420	19390	19420	19380	6261
496	20240621	102700	14418086210	19400	19400	19410	19380	1932
497	20240621	102600	14380630770	19400	19420	19420	19360	2082
498	20240621	102500	14340242800	19410	19360	19410	19340	2781
499	20240621	102400	14286413630	19360	19370	19400	19360	2438
500	20240621	102300	14239155780	19380	19370	19380	19280	4038
501	20240621	102200	14161070390	19300	19400	19400	19210	9960
502	20240621	102100	13968760070	19400	19410	19430	19370	8741
503	20240621	102000	13799136700	19420	19490	19500	19410	7910
504	20240621	101900	13645296460	19490	19580	19590	19470	17772
505	20240621	101800	13298300650	19590	19480	19590	19470	30245
506	20240621	101700	12707537620	19480	19510	19560	19430	16592
507	20240621	101600	12383901700	19550	19200	19630	19200	44723
508	20240621	101500	11513591330	19210	19110	19210	19110	2721
509	20240621	101400	11461408160	19110	19120	19150	19100	2745
510	20240621	101300	11408936300	19120	19170	19170	19120	1604
511	20240621	101200	11378238990	19160	19170	19170	19160	765
512	20240621	101100	11363577000	19170	19160	19170	19160	377
513	20240621	101000	11356351420	19160	19170	19180	19160	1133
514	20240621	100900	11334632090	19170	19150	19170	19120	1521
515	20240621	100800	11305508210	19150	19160	19170	19140	1720
516	20240621	100700	11272562340	19170	19160	19170	19150	316
517	20240621	100600	11266506920	19160	19160	19160	19140	2771
518	20240621	100500	11213419250	19170	19130	19170	19130	1588
519	20240621	100400	11182995420	19130	19100	19130	19090	2316
520	20240621	100300	11138750140	19080	19080	19100	19070	2248
521	20240621	100200	11095863830	19080	19130	19130	19070	1473
522	20240621	100100	11067764290	19130	19060	19150	19040	5089
523	20240621	100000	10970526660	19040	19050	19060	19020	3749
524	20240621	095900	10899118520	19050	19000	19050	19000	2582
525	20240621	095800	10850030860	19000	19060	19100	18980	10821
526	20240621	095700	10644272050	19060	19100	19100	19040	8318
527	20240621	095600	10485613590	19100	19170	19170	19100	3883
528	20240621	095500	10411292940	19170	19180	19180	19150	2607
529	20240621	095400	10361321310	19190	19190	19200	19180	688
530	20240621	095300	10348116870	19170	19150	19200	19150	925
531	20240621	095200	10330378690	19150	19090	19160	19070	2850
532	20240621	095100	10275899490	19100	19120	19120	19040	5922
533	20240621	095000	10162838700	19130	19150	19150	19120	2516
534	20240621	094900	10114688740	19150	19190	19200	19120	5218
535	20240621	094800	10014744800	19230	19230	19250	19190	4099
536	20240621	094700	9935923520	19220	19170	19230	19160	2364
537	20240621	094600	9890560940	19170	19340	19340	19150	9478
538	20240621	094500	9708249040	19330	19380	19380	19330	955
539	20240621	094400	9689762030	19390	19430	19450	19390	6280
540	20240621	094300	9567762120	19430	19400	19470	19340	14354
541	20240621	094200	9289054780	19410	19360	19430	19350	6074
542	20240621	094100	9171242720	19360	19220	19370	19220	5717
543	20240621	094000	9060779050	19220	19250	19290	19220	4449
544	20240621	093900	8975156450	19250	19260	19260	19230	522
545	20240621	093800	8965108840	19260	19270	19300	19250	2517
546	20240621	093700	8916614450	19280	19280	19300	19260	1630
547	20240621	093600	8885191440	19290	19280	19380	19270	5455
548	20240621	093500	8779742210	19280	19250	19370	19210	10433
549	20240621	093400	8578350200	19240	19110	19270	19110	6871
550	20240621	093300	8446299680	19110	19030	19110	18960	14183
551	20240621	093200	8176477300	19090	19100	19110	19010	6216
552	20240621	093100	8058017810	19100	19150	19180	19100	4473
553	20240621	093000	7972468050	19150	19260	19260	19130	2895
554	20240621	092900	7916965690	19260	19180	19280	19110	5376
555	20240621	092800	7813748110	19160	19120	19160	19070	2934
556	20240621	092700	7757694670	19110	19150	19160	19070	12531
557	20240621	092600	7518147780	19160	19320	19320	19150	19932
558	20240621	092500	7134929670	19320	19320	19330	19300	3460
559	20240621	092400	7068086020	19330	19370	19380	19320	1048
560	20240621	092300	7047809910	19370	19290	19400	19290	5058
561	20240621	092200	6949953940	19300	19290	19350	19270	2539
562	20240621	092100	6900950330	19300	19370	19390	19270	4596
563	20240621	092000	6812196510	19320	19290	19470	19270	11239
564	20240621	091900	6594698200	19290	19280	19320	19270	3333
565	20240621	091800	6530418700	19320	19320	19340	19270	7561
566	20240621	091700	6384449110	19320	19340	19370	19310	4309
567	20240621	091600	6301189600	19330	19310	19370	19300	7292
568	20240621	091500	6160212950	19310	19350	19370	19300	6306
569	20240621	091400	6038314800	19370	19310	19380	19300	2872
570	20240621	091300	5982818390	19300	19320	19400	19290	8909
571	20240621	091200	5810742760	19350	19410	19450	19310	7223
572	20240621	091100	5670769770	19420	19320	19440	19300	5484
573	20240621	091000	5564670350	19300	19480	19500	19290	16417
574	20240621	090900	5246761760	19510	19590	19590	19450	13940
575	20240621	090800	4974702380	19590	19490	19600	19490	9164
576	20240621	090700	4795684490	19510	19490	19510	19450	10895
577	20240621	090600	4583488840	19480	19550	19570	19480	15737
578	20240621	090500	4276305750	19550	19680	19730	19480	30648
579	20240621	090400	3674951750	19700	19590	19730	19480	36687
580	20240621	090300	2956239600	19590	19420	19650	19390	62031
581	20240621	090200	1745445500	19420	19320	19460	19200	23023
582	20240621	090100	1299162890	19320	18970	19390	18900	33008
583	20240621	090000	663894080	18950	19110	19110	18760	33018