KissMeData/052770/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193300	2995809420	1684	1684	1684	1684	32337
3	20240619	193200	2995809420	1684	1684	1684	1684	0
4	20240619	193100	2995809420	1684	1684	1684	1684	0
5	20240619	193000	2995809420	1684	1684	1684	1684	0
6	20240619	192900	2995809420	1684	1684	1684	1684	0
7	20240619	192800	2995809420	1684	1684	1684	1684	0
8	20240619	192700	2995809420	1684	1684	1684	1684	0
9	20240619	192600	2995809420	1684	1684	1684	1684	0
10	20240619	192500	2995809420	1684	1684	1684	1684	0
11	20240619	192400	2995809420	1684	1684	1684	1684	0
12	20240619	192300	2995809420	1684	1684	1684	1684	0
13	20240619	192200	2995809420	1684	1684	1684	1684	0
14	20240619	192100	2995809420	1684	1684	1684	1684	0
15	20240619	192000	2995809420	1684	1684	1684	1684	0
16	20240619	191900	2995809420	1684	1684	1684	1684	0
17	20240619	191800	2995809420	1684	1684	1684	1684	0
18	20240619	191700	2995809420	1684	1684	1684	1684	0
19	20240619	191600	2995809420	1684	1684	1684	1684	0
20	20240619	191500	2995809420	1684	1684	1684	1684	0
21	20240619	191400	2995809420	1684	1684	1684	1684	0
22	20240619	191300	2995809420	1684	1684	1684	1684	0
23	20240619	191200	2995809420	1684	1684	1684	1684	0
24	20240619	191100	2995809420	1684	1684	1684	1684	0
25	20240619	191000	2995809420	1684	1684	1684	1684	0
26	20240619	190900	2995809420	1684	1684	1684	1684	0
27	20240619	190800	2995809420	1684	1684	1684	1684	0
28	20240619	190700	2995809420	1684	1684	1684	1684	0
29	20240619	190600	2995809420	1684	1684	1684	1684	0
30	20240619	190500	2995809420	1684	1684	1684	1684	0
31	20240619	190400	2995809420	1684	1684	1684	1684	0
32	20240619	190300	2995809420	1684	1684	1684	1684	32337
33	20240619	190200	2995809420	1684	1684	1684	1684	0
34	20240619	190100	2995809420	1684	1684	1684	1684	0
35	20240619	190000	2995809420	1684	1684	1684	1684	0
36	20240619	185900	2995809420	1684	1684	1684	1684	0
37	20240619	185800	2995809420	1684	1684	1684	1684	0
38	20240619	185700	2995809420	1684	1684	1684	1684	0
39	20240619	185600	2995809420	1684	1684	1684	1684	0
40	20240619	185500	2995809420	1684	1684	1684	1684	0
41	20240619	185400	2995809420	1684	1684	1684	1684	0
42	20240619	185300	2995809420	1684	1684	1684	1684	0
43	20240619	185200	2995809420	1684	1684	1684	1684	0
44	20240619	185100	2995809420	1684	1684	1684	1684	0
45	20240619	185000	2995809420	1684	1684	1684	1684	0
46	20240619	184900	2995809420	1684	1684	1684	1684	0
47	20240619	184800	2995809420	1684	1684	1684	1684	0
48	20240619	184700	2995809420	1684	1684	1684	1684	0
49	20240619	184600	2995809420	1684	1684	1684	1684	0
50	20240619	184500	2995809420	1684	1684	1684	1684	0
51	20240619	184400	2995809420	1684	1684	1684	1684	0
52	20240619	184300	2995809420	1684	1684	1684	1684	0
53	20240619	184200	2995809420	1684	1684	1684	1684	0
54	20240619	184100	2995809420	1684	1684	1684	1684	0
55	20240619	184000	2995809420	1684	1684	1684	1684	0
56	20240619	183900	2995809420	1684	1684	1684	1684	0
57	20240619	183800	2995809420	1684	1684	1684	1684	0
58	20240619	183700	2995809420	1684	1684	1684	1684	0
59	20240619	183600	2995809420	1684	1684	1684	1684	0
60	20240619	183500	2995809420	1684	1684	1684	1684	0
61	20240619	183400	2995809420	1684	1684	1684	1684	0
62	20240619	183300	2995809420	1684	1684	1684	1684	32337
63	20240619	183200	2995809420	1684	1684	1684	1684	0
64	20240619	183100	2995809420	1684	1684	1684	1684	0
65	20240619	183000	2995809420	1684	1684	1684	1684	0
66	20240619	182900	2995809420	1684	1684	1684	1684	0
67	20240619	182800	2995809420	1684	1684	1684	1684	0
68	20240619	182700	2995809420	1684	1684	1684	1684	0
69	20240619	182600	2995809420	1684	1684	1684	1684	0
70	20240619	182500	2995809420	1684	1684	1684	1684	0
71	20240619	182400	2995809420	1684	1684	1684	1684	0
72	20240619	182300	2995809420	1684	1684	1684	1684	0
73	20240619	182200	2995809420	1684	1684	1684	1684	0
74	20240619	182100	2995809420	1684	1684	1684	1684	0
75	20240619	182000	2995809420	1684	1684	1684	1684	0
76	20240619	181900	2995809420	1684	1684	1684	1684	0
77	20240619	181800	2995809420	1684	1684	1684	1684	0
78	20240619	181700	2995809420	1684	1684	1684	1684	0
79	20240619	181600	2995809420	1684	1684	1684	1684	0
80	20240619	181500	2995809420	1684	1684	1684	1684	0
81	20240619	181400	2995809420	1684	1684	1684	1684	0
82	20240619	181300	2995809420	1684	1684	1684	1684	0
83	20240619	181200	2995809420	1684	1684	1684	1684	0
84	20240619	181100	2995809420	1684	1684	1684	1684	0
85	20240619	181000	2995809420	1684	1684	1684	1684	0
86	20240619	180900	2995809420	1684	1684	1684	1684	0
87	20240619	180800	2995809420	1684	1684	1684	1684	0
88	20240619	180700	2995809420	1684	1684	1684	1684	0
89	20240619	180600	2995809420	1684	1684	1684	1684	0
90	20240619	180500	2995809420	1684	1684	1684	1684	0
91	20240619	180400	2995809420	1684	1684	1684	1684	0
92	20240619	180300	2995809420	1684	1684	1684	1684	32337
93	20240619	180200	2995809420	1684	1684	1684	1684	0
94	20240619	180100	2995809420	1684	1684	1684	1684	0
95	20240619	180000	2995809420	1684	1684	1684	1684	0
96	20240619	175900	2995809420	1684	1684	1684	1684	0
97	20240619	175800	2995809420	1684	1684	1684	1684	0
98	20240619	175700	2995809420	1684	1684	1684	1684	0
99	20240619	175600	2995809420	1684	1684	1684	1684	0
100	20240619	175500	2995809420	1684	1684	1684	1684	0
101	20240619	175400	2995809420	1684	1684	1684	1684	0
102	20240619	175300	2995809420	1684	1684	1684	1684	0
103	20240619	175200	2995809420	1684	1684	1684	1684	0
104	20240619	175100	2995809420	1684	1684	1684	1684	0
105	20240619	175000	2995809420	1684	1684	1684	1684	0
106	20240619	174900	2995809420	1684	1684	1684	1684	0
107	20240619	174800	2995809420	1684	1684	1684	1684	0
108	20240619	174700	2995809420	1684	1684	1684	1684	0
109	20240619	174600	2995809420	1684	1684	1684	1684	0
110	20240619	174500	2995809420	1684	1684	1684	1684	0
111	20240619	174400	2995809420	1684	1684	1684	1684	0
112	20240619	174300	2995809420	1684	1684	1684	1684	0
113	20240619	174200	2995809420	1684	1684	1684	1684	0
114	20240619	174100	2995809420	1684	1684	1684	1684	0
115	20240619	174000	2995809420	1684	1684	1684	1684	0
116	20240619	173900	2995809420	1684	1684	1684	1684	0
117	20240619	173800	2995809420	1684	1684	1684	1684	0
118	20240619	173700	2995809420	1684	1684	1684	1684	0
119	20240619	173600	2995809420	1684	1684	1684	1684	0
120	20240619	173500	2995809420	1684	1684	1684	1684	0
121	20240619	173400	2995809420	1684	1684	1684	1684	0
122	20240619	173300	2995809420	1684	1684	1684	1684	32337
123	20240619	173200	2995809420	1684	1684	1684	1684	0
124	20240619	173100	2995809420	1684	1684	1684	1684	0
125	20240619	173000	2995809420	1684	1684	1684	1684	0
126	20240619	172900	2995809420	1684	1684	1684	1684	0
127	20240619	172800	2995809420	1684	1684	1684	1684	0
128	20240619	172700	2995809420	1684	1684	1684	1684	0
129	20240619	172600	2995809420	1684	1684	1684	1684	0
130	20240619	172500	2995809420	1684	1684	1684	1684	0
131	20240619	172400	2995809420	1684	1684	1684	1684	0
132	20240619	172300	2995809420	1684	1684	1684	1684	0
133	20240619	172200	2995809420	1684	1684	1684	1684	0
134	20240619	172100	2995809420	1684	1684	1684	1684	0
135	20240619	172000	2995809420	1684	1684	1684	1684	0
136	20240619	171900	2995809420	1684	1684	1684	1684	0
137	20240619	171800	2995809420	1684	1684	1684	1684	0
138	20240619	171700	2995809420	1684	1684	1684	1684	0
139	20240619	171600	2995809420	1684	1684	1684	1684	0
140	20240619	171500	2995809420	1684	1684	1684	1684	0
141	20240619	171400	2995809420	1684	1684	1684	1684	0
142	20240619	171300	2995809420	1684	1684	1684	1684	0
143	20240619	171200	2995809420	1684	1684	1684	1684	0
144	20240619	171100	2995809420	1684	1684	1684	1684	0
145	20240619	171000	2995809420	1684	1684	1684	1684	0
146	20240619	170900	2995809420	1684	1684	1684	1684	0
147	20240619	170800	2995809420	1684	1684	1684	1684	0
148	20240619	170700	2995809420	1684	1684	1684	1684	0
149	20240619	170600	2995809420	1684	1684	1684	1684	0
150	20240619	170500	2995809420	1684	1684	1684	1684	0
151	20240619	170400	2995809420	1684	1684	1684	1684	0
152	20240619	170300	2995809420	1684	1684	1684	1684	32337
153	20240619	170200	2995809420	1684	1684	1684	1684	0
154	20240619	170100	2995809420	1684	1684	1684	1684	0
155	20240619	170000	2995809420	1684	1684	1684	1684	0
156	20240619	165900	2995809420	1684	1684	1684	1684	0
157	20240619	165800	2995809420	1684	1684	1684	1684	0
158	20240619	165700	2995809420	1684	1684	1684	1684	0
159	20240619	165600	2995809420	1684	1684	1684	1684	0
160	20240619	165500	2995809420	1684	1684	1684	1684	0
161	20240619	165400	2995809420	1684	1684	1684	1684	0
162	20240619	165300	2995809420	1684	1684	1684	1684	0
163	20240619	165200	2995809420	1684	1684	1684	1684	0
164	20240619	165100	2995809420	1684	1684	1684	1684	0
165	20240619	165000	2995809420	1684	1684	1684	1684	0
166	20240619	164900	2995809420	1684	1684	1684	1684	0
167	20240619	164800	2995809420	1684	1684	1684	1684	0
168	20240619	164700	2995809420	1684	1684	1684	1684	0
169	20240619	164600	2995809420	1684	1684	1684	1684	0
170	20240619	164500	2995809420	1684	1684	1684	1684	0
171	20240619	164400	2995809420	1684	1684	1684	1684	0
172	20240619	164300	2995809420	1684	1684	1684	1684	0
173	20240619	164200	2995809420	1684	1684	1684	1684	0
174	20240619	164100	2995809420	1684	1684	1684	1684	0
175	20240619	164000	2995809420	1684	1684	1684	1684	0
176	20240619	163900	2995809420	1684	1684	1684	1684	0
177	20240619	163800	2995809420	1684	1684	1684	1684	0
178	20240619	163700	2995809420	1684	1684	1684	1684	0
179	20240619	163600	2995809420	1684	1684	1684	1684	0
180	20240619	163500	2995809420	1684	1684	1684	1684	0
181	20240619	163400	2995809420	1684	1684	1684	1684	0
182	20240619	163300	2995809420	1684	1684	1684	1684	32337
183	20240619	163200	2995809420	1684	1684	1684	1684	0
184	20240619	163100	2995809420	1684	1684	1684	1684	0
185	20240619	163000	2995809420	1684	1684	1684	1684	0
186	20240619	162900	2995809420	1684	1684	1684	1684	0
187	20240619	162800	2995809420	1684	1684	1684	1684	0
188	20240619	162700	2995809420	1684	1684	1684	1684	0
189	20240619	162600	2995809420	1684	1684	1684	1684	0
190	20240619	162500	2995809420	1684	1684	1684	1684	0
191	20240619	162400	2995809420	1684	1684	1684	1684	0
192	20240619	162300	2995809420	1684	1684	1684	1684	0
193	20240619	162200	2995809420	1684	1684	1684	1684	0
194	20240619	162100	2995809420	1684	1684	1684	1684	0
195	20240619	162000	2995809420	1684	1684	1684	1684	0
196	20240619	161900	2995809420	1684	1684	1684	1684	0
197	20240619	161800	2995809420	1684	1684	1684	1684	0
198	20240619	161700	2995809420	1684	1684	1684	1684	0
199	20240619	161600	2995809420	1684	1684	1684	1684	0
200	20240619	161500	2995809420	1684	1684	1684	1684	0
201	20240619	161400	2995809420	1684	1684	1684	1684	0
202	20240619	161300	2995809420	1684	1684	1684	1684	0
203	20240619	161200	2995809420	1684	1684	1684	1684	0
204	20240619	161100	2995809420	1684	1684	1684	1684	0
205	20240619	161000	2995809420	1684	1684	1684	1684	0
206	20240619	160900	2995809420	1684	1684	1684	1684	0
207	20240619	160800	2995809420	1684	1684	1684	1684	0
208	20240619	160700	2995809420	1684	1684	1684	1684	0
209	20240619	160600	2995809420	1684	1684	1684	1684	0
210	20240619	160500	2995809420	1684	1684	1684	1684	0
211	20240619	160400	2995809420	1684	1684	1684	1684	0
212	20240619	160300	2995809420	1684	1684	1684	1684	32337
213	20240619	160200	2995809420	1684	1684	1684	1684	0
214	20240619	160100	2995809420	1684	1684	1684	1684	0
215	20240619	160000	2995809420	1684	1684	1684	1684	0
216	20240619	155900	2995809420	1684	1684	1684	1684	0
217	20240619	155800	2995809420	1684	1684	1684	1684	0
218	20240619	155700	2995809420	1684	1684	1684	1684	0
219	20240619	155600	2995809420	1684	1684	1684	1684	0
220	20240619	155500	2995809420	1684	1684	1684	1684	0
221	20240619	155400	2995809420	1684	1684	1684	1684	0
222	20240619	155300	2995809420	1684	1684	1684	1684	0
223	20240619	155200	2995809420	1684	1684	1684	1684	0
224	20240619	155100	2995809420	1684	1684	1684	1684	0
225	20240619	155000	2995809420	1684	1684	1684	1684	0
226	20240619	154900	2995809420	1684	1684	1684	1684	0
227	20240619	154800	2995809420	1684	1684	1684	1684	0
228	20240619	154700	2995809420	1684	1684	1684	1684	0
229	20240619	154600	2995809420	1684	1684	1684	1684	0
230	20240619	154500	2995809420	1684	1684	1684	1684	0
231	20240619	154400	2995809420	1684	1684	1684	1684	0
232	20240619	154300	2995809420	1684	1684	1684	1684	0
233	20240619	154200	2995809420	1684	1684	1684	1684	0
234	20240619	154100	2995809420	1684	1684	1684	1684	0
235	20240619	154000	2995809420	1684	1684	1684	1684	0
236	20240619	153900	2995809420	1684	1684	1684	1684	0
237	20240619	153800	2995809420	1684	1684	1684	1684	0
238	20240619	153700	2995809420	1684	1684	1684	1684	0
239	20240619	153600	2995809420	1684	1684	1684	1684	0
240	20240619	153500	2995809420	1684	1684	1684	1684	0
241	20240619	153400	2995809420	1684	1684	1684	1684	0
242	20240619	153300	2995809420	1684	1684	1684	1684	32337
243	20240619	153200	2995809420	1684	1684	1684	1684	0
244	20240619	153100	2995809420	1684	1684	1684	1684	0
245	20240619	153000	2995809420	1684	1684	1684	1684	32337
246	20240619	152900	2941353912	1684	1684	1684	1684	0
247	20240619	152800	2941353912	1684	1684	1684	1684	0
248	20240619	152700	2941353912	1684	1684	1684	1684	0
249	20240619	152600	2941353912	1684	1684	1684	1684	0
250	20240619	152500	2941353912	1684	1684	1684	1684	0
251	20240619	152400	2941353912	1684	1684	1684	1684	0
252	20240619	152300	2941353912	1684	1684	1684	1684	0
253	20240619	152200	2941353912	1684	1684	1684	1684	0
254	20240619	152100	2941353912	1684	1684	1684	1684	0
255	20240619	152000	2941353912	1684	1684	1684	1684	0
256	20240619	151900	2941353912	1684	1680	1695	1680	3621
257	20240619	151800	2935230619	1679	1686	1691	1677	8980
258	20240619	151700	2920111314	1686	1686	1686	1676	12445
259	20240619	151600	2899131804	1686	1679	1686	1679	125
260	20240619	151500	2898921215	1679	1680	1687	1679	425
261	20240619	151400	2898207071	1687	1682	1689	1680	3140
262	20240619	151300	2892922606	1689	1680	1689	1680	4012
263	20240619	151200	2886159733	1671	1678	1686	1671	8253
264	20240619	151100	2872292100	1665	1679	1679	1665	6314
265	20240619	151000	2861705150	1680	1673	1680	1667	12022
266	20240619	150900	2841580552	1672	1664	1673	1664	4237
267	20240619	150800	2834515840	1664	1663	1664	1663	720
268	20240619	150700	2833318445	1672	1668	1672	1660	8043
269	20240619	150600	2819919201	1671	1665	1671	1657	7975
270	20240619	150500	2806665038	1665	1664	1665	1663	1299
271	20240619	150400	2804503602	1664	1664	1664	1664	5
272	20240619	150300	2804495282	1654	1664	1664	1654	500
273	20240619	150200	2803664241	1664	1656	1664	1656	382
274	20240619	150100	2803030033	1655	1655	1655	1655	0
275	20240619	150000	2803030033	1655	1655	1655	1655	60
276	20240619	145900	2802930733	1664	1654	1664	1654	904
277	20240619	145800	2801435487	1654	1656	1656	1654	4500
278	20240619	145700	2793986858	1664	1664	1664	1664	0
279	20240619	145600	2793986858	1664	1664	1664	1664	681
280	20240619	145500	2792853674	1664	1663	1664	1663	940
281	20240619	145400	2791290354	1663	1654	1663	1654	50
282	20240619	145300	2791207627	1654	1654	1654	1654	95
283	20240619	145200	2791050497	1654	1658	1658	1654	3119
284	20240619	145100	2785885973	1658	1660	1660	1658	1154
285	20240619	145000	2783972341	1656	1654	1660	1654	511
286	20240619	144900	2783126689	1653	1654	1654	1652	793
287	20240619	144800	2781816079	1653	1654	1654	1653	4
288	20240619	144700	2781809464	1644	1648	1656	1644	4686
289	20240619	144600	2774091495	1657	1650	1657	1645	1603
290	20240619	144500	2771452446	1665	1665	1665	1665	0
291	20240619	144400	2771452446	1665	1665	1665	1665	0
292	20240619	144300	2771452446	1665	1665	1665	1665	0
293	20240619	144200	2771452446	1665	1665	1665	1665	0
294	20240619	144100	2771452446	1665	1665	1665	1665	173
295	20240619	144000	2771164401	1648	1666	1666	1648	96
296	20240619	143900	2771005293	1666	1666	1666	1666	0
297	20240619	143800	2771005293	1666	1650	1666	1647	647
298	20240619	143700	2769938396	1648	1658	1658	1648	670
299	20240619	143600	2768827705	1658	1658	1658	1658	238
300	20240619	143500	2768433101	1658	1658	1658	1658	0
301	20240619	143400	2768433101	1658	1658	1658	1658	0
302	20240619	143300	2768433101	1658	1658	1668	1658	3585
303	20240619	143200	2762462636	1658	1658	1658	1658	0
304	20240619	143100	2762462636	1658	1651	1658	1648	3209
305	20240619	143000	2757173717	1650	1658	1658	1650	563
306	20240619	142900	2756242663	1650	1650	1650	1650	322
307	20240619	142800	2755711363	1650	1659	1659	1650	3774
308	20240619	142700	2749482349	1659	1659	1659	1659	163
309	20240619	142600	2749211932	1659	1659	1659	1659	173
310	20240619	142500	2748924925	1659	1659	1659	1651	235
311	20240619	142400	2748536367	1659	1663	1663	1651	4642
312	20240619	142300	2740865968	1659	1659	1659	1659	7
313	20240619	142200	2740854355	1659	1659	1659	1659	0
314	20240619	142100	2740854355	1659	1667	1667	1659	3047
315	20240619	142000	2735795001	1654	1660	1660	1654	714
316	20240619	141900	2734611481	1660	1667	1667	1660	842
317	20240619	141800	2733210667	1667	1667	1667	1667	37
318	20240619	141700	2733148988	1660	1667	1667	1660	37
319	20240619	141600	2733087316	1667	1667	1667	1667	73
320	20240619	141500	2732965625	1667	1667	1667	1667	1
321	20240619	141400	2732963958	1660	1667	1668	1660	445
322	20240619	141300	2732224587	1667	1667	1667	1667	73
323	20240619	141200	2732102896	1667	1667	1667	1667	73
324	20240619	141100	2731981205	1667	1667	1667	1667	3675
325	20240619	141000	2725854980	1668	1668	1668	1668	82
326	20240619	140900	2725718204	1668	1666	1668	1666	184
327	20240619	140800	2725411588	1666	1665	1666	1662	1037
328	20240619	140700	2723687982	1665	1662	1665	1662	478
329	20240619	140600	2722892788	1662	1662	1662	1662	73
330	20240619	140500	2722771462	1662	1662	1662	1662	1
331	20240619	140400	2722769800	1660	1660	1660	1660	0
332	20240619	140300	2722769800	1660	1660	1660	1660	1160
333	20240619	140200	2720844200	1660	1660	1660	1660	73
334	20240619	140100	2720723020	1660	1660	1660	1660	73
335	20240619	140000	2720601840	1660	1660	1660	1660	21
336	20240619	135900	2720566980	1659	1659	1659	1659	72
337	20240619	135800	2720447532	1659	1659	1659	1659	608
338	20240619	135700	2719438860	1651	1659	1659	1651	406
339	20240619	135600	2718767706	1652	1659	1659	1652	384
340	20240619	135500	2718133226	1659	1652	1659	1651	1042
341	20240619	135400	2716412712	1659	1659	1659	1659	63
342	20240619	135300	2716308195	1658	1652	1658	1652	761
343	20240619	135200	2715046517	1651	1659	1659	1651	168
344	20240619	135100	2714767813	1659	1659	1659	1659	0
345	20240619	135000	2714767813	1659	1659	1659	1659	71
346	20240619	134900	2714650024	1659	1652	1659	1651	2552
347	20240619	134800	2710434140	1652	1652	1652	1652	1499
348	20240619	134700	2707957792	1661	1652	1661	1652	152
349	20240619	134600	2707706562	1652	1668	1668	1652	1612
350	20240619	134500	2705042522	1669	1669	1669	1669	0
351	20240619	134400	2705042522	1669	1669	1669	1669	16
352	20240619	134300	2705015818	1670	1658	1670	1652	1732
353	20240619	134200	2702147122	1658	1660	1660	1658	82
354	20240619	134100	2702011128	1660	1660	1660	1660	10
355	20240619	134000	2701994528	1660	1661	1661	1660	47
356	20240619	133900	2701916492	1661	1670	1670	1661	325
357	20240619	133800	2701373966	1670	1656	1670	1656	3061
358	20240619	133700	2696304068	1656	1656	1656	1656	53
359	20240619	133600	2696216300	1656	1666	1672	1651	4610
360	20240619	133500	2688555405	1672	1672	1672	1672	0
361	20240619	133400	2688555405	1672	1672	1672	1672	0
362	20240619	133300	2688555405	1672	1663	1672	1660	154
363	20240619	133200	2688299258	1663	1662	1663	1656	386
364	20240619	133100	2687657737	1662	1672	1673	1662	376
365	20240619	133000	2687032174	1662	1673	1673	1655	1551
366	20240619	132900	2684457017	1673	1660	1677	1660	2831
367	20240619	132800	2679757371	1660	1663	1672	1660	8798
368	20240619	132700	2665136521	1660	1678	1678	1660	628
369	20240619	132600	2664089788	1675	1677	1677	1675	364
370	20240619	132500	2663479480	1677	1667	1677	1659	3880
371	20240619	132400	2657029404	1660	1668	1668	1656	1085
372	20240619	132300	2655229465	1668	1671	1671	1600	28612
373	20240619	132200	2608170811	1671	1679	1679	1671	574
374	20240619	132100	2607211617	1683	1683	1683	1683	305
375	20240619	132000	2606698302	1683	1676	1683	1667	1643
376	20240619	131900	2603942755	1676	1675	1676	1674	815
377	20240619	131800	2602577849	1675	1675	1675	1674	290
378	20240619	131700	2602092122	1674	1691	1691	1674	236
379	20240619	131600	2601696871	1694	1694	1694	1661	20192
380	20240619	131500	2567806151	1694	1700	1700	1694	1725
381	20240619	131400	2564877804	1700	1702	1702	1700	2523
382	20240619	131300	2560586753	1702	1702	1702	1702	531
383	20240619	131200	2559682991	1702	1702	1702	1702	30
384	20240619	131100	2559631931	1701	1710	1710	1701	210
385	20240619	131000	2559274672	1710	1710	1710	1710	15
386	20240619	130900	2559249022	1710	1710	1710	1710	52
387	20240619	130800	2559160102	1710	1709	1710	1700	398
388	20240619	130700	2558480300	1709	1710	1710	1703	88
389	20240619	130600	2558330018	1710	1710	1710	1708	43
390	20240619	130500	2558256542	1710	1710	1710	1710	592
391	20240619	130400	2557244222	1710	1710	1710	1710	4
392	20240619	130300	2557237382	1703	1710	1710	1700	1600
393	20240619	130200	2554515925	1710	1710	1710	1701	574
394	20240619	130100	2553538059	1701	1703	1710	1701	1155
395	20240619	130000	2551567256	1703	1703	1704	1703	2903
396	20240619	125900	2546622215	1703	1696	1703	1696	3302
397	20240619	125800	2541011257	1696	1682	1697	1682	253
398	20240619	125700	2540583794	1681	1697	1697	1676	4160
399	20240619	125600	2533573166	1694	1688	1694	1680	12825
400	20240619	125500	2511911378	1687	1703	1703	1684	4789
401	20240619	125400	2503829041	1703	1715	1715	1670	35326
402	20240619	125300	2443878457	1715	1715	1715	1715	3
403	20240619	125200	2443873312	1715	1710	1715	1710	185
404	20240619	125100	2443556912	1710	1715	1715	1710	59
405	20240619	125000	2443455857	1716	1716	1716	1716	4
406	20240619	124900	2443448993	1716	1711	1716	1711	1280
407	20240619	124800	2441255948	1711	1711	1711	1711	382
408	20240619	124700	2440602346	1711	1716	1716	1711	269
409	20240619	124600	2440141242	1716	1716	1716	1716	3
410	20240619	124500	2440136094	1716	1716	1716	1716	70
411	20240619	124400	2440015974	1711	1716	1716	1711	58
412	20240619	124300	2439916721	1717	1717	1717	1717	10
413	20240619	124200	2439899551	1711	1707	1716	1704	9268
414	20240619	124100	2424075934	1707	1712	1712	1707	910
415	20240619	124000	2422520411	1712	1716	1716	1712	475
416	20240619	123900	2421706189	1716	1715	1716	1715	5
417	20240619	123800	2421697611	1714	1717	1717	1714	1900
418	20240619	123700	2418438012	1717	1716	1717	1716	482
419	20240619	123600	2417610534	1716	1724	1724	1715	1423
420	20240619	123500	2415169642	1724	1717	1724	1714	689
421	20240619	123400	2413985764	1713	1725	1726	1713	4279
422	20240619	123300	2406604498	1725	1725	1725	1725	140
423	20240619	123200	2406362998	1725	1710	1725	1709	1519
424	20240619	123100	2403765725	1709	1728	1728	1709	3927
425	20240619	123000	2397014882	1728	1707	1728	1707	3652
426	20240619	122900	2390751616	1703	1703	1708	1703	7295
427	20240619	122800	2378306527	1703	1708	1709	1703	9004
428	20240619	122700	2362939438	1707	1722	1722	1707	9442
429	20240619	122600	2346739038	1722	1729	1729	1722	4421
430	20240619	122500	2339099878	1729	1728	1729	1728	2582
431	20240619	122400	2334637179	1727	1733	1733	1727	2953
432	20240619	122300	2329528498	1740	1734	1740	1734	3684
433	20240619	122200	2323124338	1740	1735	1740	1722	3948
434	20240619	122100	2316299978	1734	1734	1740	1734	5399
435	20240619	122000	2306932957	1734	1724	1734	1719	9753
436	20240619	121900	2290093611	1719	1718	1724	1718	5798
437	20240619	121800	2280123739	1719	1723	1723	1718	12852
438	20240619	121700	2258003166	1723	1728	1728	1723	10155
439	20240619	121600	2240480924	1728	1734	1735	1727	5842
440	20240619	121500	2230358898	1735	1740	1740	1735	6050
441	20240619	121400	2219862089	1740	1735	1741	1735	3184
442	20240619	121300	2214336480	1735	1743	1743	1735	3897
443	20240619	121200	2207557782	1743	1750	1750	1737	6503
444	20240619	121100	2196234552	1744	1739	1744	1739	7301
445	20240619	121000	2183509462	1739	1722	1739	1722	20123
446	20240619	120900	2148699818	1727	1753	1753	1721	21470
447	20240619	120800	2111264649	1753	1759	1760	1753	5146
448	20240619	120700	2102227079	1759	1762	1769	1759	995
449	20240619	120600	2100474861	1762	1761	1762	1760	1686
450	20240619	120500	2097506048	1761	1765	1769	1761	2666
451	20240619	120400	2092802750	1764	1764	1770	1762	1251
452	20240619	120300	2090590291	1760	1768	1769	1757	3311
453	20240619	120200	2084742079	1758	1762	1762	1757	7600
454	20240619	120100	2071383110	1758	1757	1769	1754	9760
455	20240619	120000	2054244287	1757	1771	1771	1757	480
456	20240619	115900	2053400871	1771	1760	1771	1756	8080
457	20240619	115800	2039187726	1759	1770	1771	1759	4025
458	20240619	115700	2032076540	1771	1773	1780	1771	9665
459	20240619	115600	2014922997	1780	1785	1787	1773	8614
460	20240619	115500	1999581030	1785	1772	1789	1772	21049
461	20240619	115400	1962056648	1772	1769	1776	1768	10093
462	20240619	115300	1944192833	1768	1760	1768	1744	12590
463	20240619	115200	1922108531	1749	1760	1764	1749	15916
464	20240619	115100	1894182547	1759	1748	1764	1747	12821
465	20240619	115000	1871691844	1752	1776	1784	1745	27192
466	20240619	114900	1823554047	1776	1784	1797	1768	50811
467	20240619	114800	1732756267	1784	1778	1784	1770	31463
468	20240619	114700	1676800409	1778	1765	1780	1765	33906
469	20240619	114600	1616833914	1764	1750	1765	1750	16651
470	20240619	114500	1587529312	1755	1745	1757	1739	9919
471	20240619	114400	1570166736	1746	1747	1755	1721	5448
472	20240619	114300	1560744504	1755	1758	1764	1748	20469
473	20240619	114200	1524838317	1763	1748	1765	1748	20160
474	20240619	114100	1489412639	1749	1749	1754	1724	41620
475	20240619	114000	1416599960	1748	1721	1748	1721	46553
476	20240619	113900	1335674708	1717	1721	1725	1710	2606
477	20240619	113800	1331199101	1720	1710	1720	1710	4222
478	20240619	113700	1323941198	1710	1710	1716	1705	9171
479	20240619	113600	1308253398	1710	1706	1710	1705	4359
480	20240619	113500	1300815515	1718	1707	1718	1704	10092
481	20240619	113400	1283582914	1715	1715	1715	1705	18429
482	20240619	113300	1252006590	1715	1724	1726	1700	18640
483	20240619	113200	1220020360	1726	1736	1740	1720	14973
484	20240619	113100	1194079727	1736	1726	1740	1715	54534
485	20240619	113000	1099669727	1727	1724	1727	1717	26268
486	20240619	112900	1054386095	1724	1724	1724	1724	0
487	20240619	112800	1054386095	1724	1704	1724	1700	44888
488	20240619	112700	977291064	1700	1704	1708	1700	5222
489	20240619	112600	968395157	1700	1699	1706	1699	533
490	20240619	112500	967488409	1699	1688	1699	1688	67
491	20240619	112400	967375230	1700	1700	1700	1686	1957
492	20240619	112300	964065022	1700	1692	1710	1689	7944
493	20240619	112200	950535034	1692	1715	1716	1692	15176
494	20240619	112100	924617880	1715	1695	1716	1695	29991
495	20240619	112000	873557075	1700	1698	1700	1695	20937
496	20240619	111900	837997965	1695	1697	1698	1694	4647
497	20240619	111800	830114304	1698	1689	1698	1689	4058
498	20240619	111700	823249485	1689	1698	1699	1689	3777
499	20240619	111600	816845698	1699	1699	1699	1693	9038
500	20240619	111500	801502206	1699	1688	1699	1688	19902
501	20240619	111400	767833421	1688	1680	1688	1680	249
502	20240619	111300	767413254	1688	1687	1688	1685	6420
503	20240619	111200	756582950	1687	1679	1687	1679	11003
504	20240619	111100	738066417	1679	1679	1679	1679	297
505	20240619	111000	737567754	1681	1667	1683	1667	1340
506	20240619	110900	735319714	1680	1679	1680	1679	746
507	20240619	110800	734067000	1680	1667	1681	1667	2876
508	20240619	110700	729252850	1667	1685	1699	1667	33307
509	20240619	110600	673199986	1686	1678	1686	1671	22779
510	20240619	110500	634946676	1678	1672	1679	1670	6934
511	20240619	110400	623340060	1670	1668	1673	1668	10750
512	20240619	110300	605395137	1668	1662	1670	1660	8616
513	20240619	110200	591033233	1660	1647	1662	1646	59967
514	20240619	110100	492123505	1645	1645	1647	1645	2660
515	20240619	110000	487746795	1647	1646	1647	1646	2008
516	20240619	105900	484440169	1646	1646	1647	1645	2354
517	20240619	105800	480565064	1646	1639	1646	1639	17122
518	20240619	105700	452428065	1638	1628	1638	1628	149
519	20240619	105600	452185393	1639	1639	1639	1639	0
520	20240619	105500	452185393	1639	1639	1639	1639	1
521	20240619	105400	452183754	1626	1626	1626	1626	220
522	20240619	105300	451826034	1624	1624	1624	1624	389
523	20240619	105200	451194298	1643	1643	1643	1643	4
524	20240619	105100	451187726	1644	1634	1644	1617	4164
525	20240619	105000	444389063	1634	1630	1647	1630	9541
526	20240619	104900	428764428	1630	1615	1634	1615	60083
527	20240619	104800	330952939	1615	1615	1615	1615	0
528	20240619	104700	330952939	1615	1615	1615	1615	106
529	20240619	104600	330781749	1602	1605	1615	1602	1643
530	20240619	104500	328133898	1605	1605	1605	1605	352
531	20240619	104400	327568938	1605	1604	1605	1604	266
532	20240619	104300	327142267	1604	1604	1604	1604	0
533	20240619	104200	327142267	1604	1604	1604	1604	1037
534	20240619	104100	325478919	1604	1604	1604	1604	4
535	20240619	104000	325472503	1591	1589	1605	1589	1102
536	20240619	103900	323707915	1589	1590	1590	1589	1994
537	20240619	103800	320539213	1590	1599	1602	1589	31648
538	20240619	103700	270191691	1598	1589	1598	1588	4772
539	20240619	103600	262573408	1588	1588	1588	1588	0
540	20240619	103500	262573408	1588	1588	1588	1588	0
541	20240619	103400	262573408	1588	1586	1590	1586	22951
542	20240619	103300	226148477	1586	1587	1587	1586	1225
543	20240619	103200	224205427	1587	1587	1590	1587	2514
544	20240619	103100	220213612	1588	1590	1590	1588	430
545	20240619	103000	219530458	1600	1600	1600	1600	0
546	20240619	102900	219530458	1600	1600	1600	1600	0
547	20240619	102800	219530458	1600	1600	1600	1600	1
548	20240619	102700	219528858	1589	1591	1591	1589	3107
549	20240619	102600	214587835	1591	1600	1600	1591	344
550	20240619	102500	214040498	1600	1603	1603	1600	26
551	20240619	102400	213998864	1603	1603	1603	1603	0
552	20240619	102300	213998864	1603	1604	1604	1603	538
553	20240619	102200	213136338	1605	1605	1605	1605	201
554	20240619	102100	212813733	1608	1610	1610	1608	705
555	20240619	102000	211680083	1615	1615	1615	1615	5
556	20240619	101900	211672008	1625	1606	1626	1606	22
557	20240619	101800	211636388	1626	1626	1626	1626	993
558	20240619	101700	210021770	1626	1627	1627	1604	1452
559	20240619	101600	207669530	1627	1623	1627	1620	2519
560	20240619	101500	203576545	1625	1627	1627	1625	61
561	20240619	101400	203477308	1628	1621	1628	1621	9436
562	20240619	101300	188150115	1629	1629	1629	1629	0
563	20240619	101200	188150115	1629	1628	1629	1628	4393
564	20240619	101100	180994920	1629	1628	1629	1620	6486
565	20240619	101000	170436604	1628	1628	1629	1627	4245
566	20240619	100900	163525132	1627	1623	1628	1623	4904
567	20240619	100800	155552720	1624	1620	1624	1620	1260
568	20240619	100700	153509873	1620	1616	1621	1615	19830
569	20240619	100600	121427966	1616	1603	1616	1602	6215
570	20240619	100500	111415705	1602	1590	1602	1590	31267
571	20240619	100400	61491867	1591	1591	1591	1591	0
572	20240619	100300	61491867	1591	1591	1591	1591	0
573	20240619	100200	61491867	1591	1591	1591	1591	0
574	20240619	100100	61491867	1591	1591	1591	1591	110
575	20240619	100000	61316857	1591	1591	1591	1591	100
576	20240619	095900	61157757	1591	1591	1591	1591	0
577	20240619	095800	61157757	1591	1591	1591	1591	0
578	20240619	095700	61157757	1591	1591	1591	1591	0
579	20240619	095600	61157757	1591	1591	1591	1591	93
580	20240619	095500	61009794	1591	1588	1591	1588	2162
581	20240619	095400	57574130	1587	1581	1587	1581	1404
582	20240619	095300	55348554	1586	1584	1586	1584	5039
583	20240619	095200	47365813	1583	1583	1583	1583	507
584	20240619	095100	46563232	1579	1579	1579	1579	300
585	20240619	095000	46089532	1579	1579	1579	1579	0
586	20240619	094900	46089532	1579	1579	1579	1579	0
587	20240619	094800	46089532	1579	1579	1579	1579	0
588	20240619	094700	46089532	1579	1579	1579	1579	0
589	20240619	094600	46089532	1579	1579	1579	1579	0
590	20240619	094500	46089532	1579	1579	1579	1579	200
591	20240619	094400	45773732	1579	1579	1579	1579	1
592	20240619	094300	45772153	1584	1584	1584	1584	0
593	20240619	094200	45772153	1584	1584	1584	1584	0
594	20240619	094100	45772153	1584	1584	1584	1584	0
595	20240619	094000	45772153	1584	1584	1584	1584	0
596	20240619	093900	45772153	1584	1584	1584	1584	0
597	20240619	093800	45772153	1584	1584	1584	1584	15
598	20240619	093700	45748393	1584	1584	1584	1584	1
599	20240619	093600	45746809	1584	1584	1584	1584	3
600	20240619	093500	45742057	1585	1585	1585	1585	200
601	20240619	093400	45425057	1578	1578	1578	1578	0
602	20240619	093300	45425057	1578	1578	1578	1578	0
603	20240619	093200	45425057	1578	1578	1578	1578	0
604	20240619	093100	45425057	1578	1578	1578	1578	0
605	20240619	093000	45425057	1578	1583	1583	1578	2000
606	20240619	092900	42264283	1583	1588	1588	1583	3001
607	20240619	092800	37513695	1589	1589	1589	1589	0
608	20240619	092700	37513695	1589	1580	1589	1578	2012
609	20240619	092600	34336199	1582	1592	1592	1578	262
610	20240619	092500	33919335	1592	1593	1593	1592	882
611	20240619	092400	32515190	1594	1593	1594	1593	577
612	20240619	092300	31595476	1594	1596	1596	1594	1341
613	20240619	092200	29456529	1596	1593	1596	1593	8585
614	20240619	092100	15776087	1593	1589	1593	1574	2672
615	20240619	092000	11524281	1593	1580	1593	1580	435
616	20240619	091900	10832726	1580	1580	1580	1580	100
617	20240619	091800	10674726	1578	1575	1578	1575	829
618	20240619	091700	9368304	1575	1575	1575	1575	0
619	20240619	091600	9368304	1575	1574	1575	1574	620
620	20240619	091500	8392404	1573	1569	1573	1569	118
621	20240619	091400	8206926	1573	1573	1573	1573	0
622	20240619	091300	8206926	1573	1573	1573	1573	1
623	20240619	091200	8205353	1568	1568	1568	1568	0
624	20240619	091100	8205353	1568	1568	1568	1568	300
625	20240619	091000	7734953	1568	1568	1568	1568	0
626	20240619	090900	7734953	1568	1568	1568	1568	201
627	20240619	090800	7419785	1568	1568	1568	1568	400
628	20240619	090700	6792585	1568	1568	1568	1568	0
629	20240619	090600	6792585	1568	1568	1568	1568	0
630	20240619	090500	6792585	1568	1568	1568	1568	1135
631	20240619	090400	5012905	1568	1568	1568	1568	1000
632	20240619	090300	3444905	1567	1568	1568	1567	1520
633	20240619	090200	1061546	1578	1578	1578	1578	1
634	20240619	090100	1059968	1568	1568	1568	1568	0
635	20240619	090000	1059968	1568	1568	1568	1568	676