KissMeData/083930/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195400	3659932550	19950	19950	19950	19950	4981
3	20240621	195300	3659932550	19950	19950	19950	19950	0
4	20240621	195200	3659932550	19950	19950	19950	19950	0
5	20240621	195100	3659932550	19950	19950	19950	19950	0
6	20240621	195000	3659932550	19950	19950	19950	19950	0
7	20240621	194900	3659932550	19950	19950	19950	19950	0
8	20240621	194800	3659932550	19950	19950	19950	19950	0
9	20240621	194700	3659932550	19950	19950	19950	19950	0
10	20240621	194600	3659932550	19950	19950	19950	19950	0
11	20240621	194500	3659932550	19950	19950	19950	19950	0
12	20240621	194400	3659932550	19950	19950	19950	19950	0
13	20240621	194300	3659932550	19950	19950	19950	19950	0
14	20240621	194200	3659932550	19950	19950	19950	19950	0
15	20240621	194100	3659932550	19950	19950	19950	19950	0
16	20240621	194000	3659932550	19950	19950	19950	19950	0
17	20240621	193900	3659932550	19950	19950	19950	19950	0
18	20240621	193800	3659932550	19950	19950	19950	19950	0
19	20240621	193700	3659932550	19950	19950	19950	19950	0
20	20240621	193600	3659932550	19950	19950	19950	19950	0
21	20240621	193500	3659932550	19950	19950	19950	19950	0
22	20240621	193400	3659932550	19950	19950	19950	19950	0
23	20240621	193300	3659932550	19950	19950	19950	19950	0
24	20240621	193200	3659932550	19950	19950	19950	19950	0
25	20240621	193100	3659932550	19950	19950	19950	19950	0
26	20240621	193000	3659932550	19950	19950	19950	19950	0
27	20240621	192900	3659932550	19950	19950	19950	19950	0
28	20240621	192800	3659932550	19950	19950	19950	19950	0
29	20240621	192700	3659932550	19950	19950	19950	19950	0
30	20240621	192600	3659932550	19950	19950	19950	19950	0
31	20240621	192500	3659932550	19950	19950	19950	19950	0
32	20240621	192400	3659932550	19950	19950	19950	19950	4981
33	20240621	192300	3659932550	19950	19950	19950	19950	0
34	20240621	192200	3659932550	19950	19950	19950	19950	0
35	20240621	192100	3659932550	19950	19950	19950	19950	0
36	20240621	192000	3659932550	19950	19950	19950	19950	0
37	20240621	191900	3659932550	19950	19950	19950	19950	0
38	20240621	191800	3659932550	19950	19950	19950	19950	0
39	20240621	191700	3659932550	19950	19950	19950	19950	0
40	20240621	191600	3659932550	19950	19950	19950	19950	0
41	20240621	191500	3659932550	19950	19950	19950	19950	0
42	20240621	191400	3659932550	19950	19950	19950	19950	0
43	20240621	191300	3659932550	19950	19950	19950	19950	0
44	20240621	191200	3659932550	19950	19950	19950	19950	0
45	20240621	191100	3659932550	19950	19950	19950	19950	0
46	20240621	191000	3659932550	19950	19950	19950	19950	0
47	20240621	190900	3659932550	19950	19950	19950	19950	0
48	20240621	190800	3659932550	19950	19950	19950	19950	0
49	20240621	190700	3659932550	19950	19950	19950	19950	0
50	20240621	190600	3659932550	19950	19950	19950	19950	0
51	20240621	190500	3659932550	19950	19950	19950	19950	0
52	20240621	190400	3659932550	19950	19950	19950	19950	0
53	20240621	190300	3659932550	19950	19950	19950	19950	0
54	20240621	190200	3659932550	19950	19950	19950	19950	0
55	20240621	190100	3659932550	19950	19950	19950	19950	0
56	20240621	190000	3659932550	19950	19950	19950	19950	0
57	20240621	185900	3659932550	19950	19950	19950	19950	0
58	20240621	185800	3659932550	19950	19950	19950	19950	0
59	20240621	185700	3659932550	19950	19950	19950	19950	0
60	20240621	185600	3659932550	19950	19950	19950	19950	0
61	20240621	185500	3659932550	19950	19950	19950	19950	0
62	20240621	185400	3659932550	19950	19950	19950	19950	4981
63	20240621	185300	3659932550	19950	19950	19950	19950	0
64	20240621	185200	3659932550	19950	19950	19950	19950	0
65	20240621	185100	3659932550	19950	19950	19950	19950	0
66	20240621	185000	3659932550	19950	19950	19950	19950	0
67	20240621	184900	3659932550	19950	19950	19950	19950	0
68	20240621	184800	3659932550	19950	19950	19950	19950	0
69	20240621	184700	3659932550	19950	19950	19950	19950	0
70	20240621	184600	3659932550	19950	19950	19950	19950	0
71	20240621	184500	3659932550	19950	19950	19950	19950	0
72	20240621	184400	3659932550	19950	19950	19950	19950	0
73	20240621	184300	3659932550	19950	19950	19950	19950	0
74	20240621	184200	3659932550	19950	19950	19950	19950	0
75	20240621	184100	3659932550	19950	19950	19950	19950	0
76	20240621	184000	3659932550	19950	19950	19950	19950	0
77	20240621	183900	3659932550	19950	19950	19950	19950	0
78	20240621	183800	3659932550	19950	19950	19950	19950	0
79	20240621	183700	3659932550	19950	19950	19950	19950	0
80	20240621	183600	3659932550	19950	19950	19950	19950	0
81	20240621	183500	3659932550	19950	19950	19950	19950	0
82	20240621	183400	3659932550	19950	19950	19950	19950	0
83	20240621	183300	3659932550	19950	19950	19950	19950	0
84	20240621	183200	3659932550	19950	19950	19950	19950	0
85	20240621	183100	3659932550	19950	19950	19950	19950	0
86	20240621	183000	3659932550	19950	19950	19950	19950	0
87	20240621	182900	3659932550	19950	19950	19950	19950	0
88	20240621	182800	3659932550	19950	19950	19950	19950	0
89	20240621	182700	3659932550	19950	19950	19950	19950	0
90	20240621	182600	3659932550	19950	19950	19950	19950	0
91	20240621	182500	3659932550	19950	19950	19950	19950	0
92	20240621	182400	3659932550	19950	19950	19950	19950	4981
93	20240621	182300	3659932550	19950	19950	19950	19950	0
94	20240621	182200	3659932550	19950	19950	19950	19950	0
95	20240621	182100	3659932550	19950	19950	19950	19950	0
96	20240621	182000	3659932550	19950	19950	19950	19950	0
97	20240621	181900	3659932550	19950	19950	19950	19950	0
98	20240621	181800	3659932550	19950	19950	19950	19950	0
99	20240621	181700	3659932550	19950	19950	19950	19950	0
100	20240621	181600	3659932550	19950	19950	19950	19950	0
101	20240621	181500	3659932550	19950	19950	19950	19950	0
102	20240621	181400	3659932550	19950	19950	19950	19950	0
103	20240621	181300	3659932550	19950	19950	19950	19950	0
104	20240621	181200	3659932550	19950	19950	19950	19950	0
105	20240621	181100	3659932550	19950	19950	19950	19950	0
106	20240621	181000	3659932550	19950	19950	19950	19950	0
107	20240621	180900	3659932550	19950	19950	19950	19950	0
108	20240621	180800	3659932550	19950	19950	19950	19950	0
109	20240621	180700	3659932550	19950	19950	19950	19950	0
110	20240621	180600	3659932550	19950	19950	19950	19950	0
111	20240621	180500	3659932550	19950	19950	19950	19950	0
112	20240621	180400	3659932550	19950	19950	19950	19950	0
113	20240621	180300	3659932550	19950	19950	19950	19950	0
114	20240621	180200	3659932550	19950	19950	19950	19950	0
115	20240621	180100	3659932550	19950	19950	19950	19950	0
116	20240621	180000	3659932550	19950	19950	19950	19950	0
117	20240621	175900	3659932550	19950	19950	19950	19950	0
118	20240621	175800	3659932550	19950	19950	19950	19950	0
119	20240621	175700	3659932550	19950	19950	19950	19950	0
120	20240621	175600	3659932550	19950	19950	19950	19950	0
121	20240621	175500	3659932550	19950	19950	19950	19950	0
122	20240621	175400	3659932550	19950	19950	19950	19950	4981
123	20240621	175300	3659932550	19950	19950	19950	19950	0
124	20240621	175200	3659932550	19950	19950	19950	19950	0
125	20240621	175100	3659932550	19950	19950	19950	19950	0
126	20240621	175000	3659932550	19950	19950	19950	19950	0
127	20240621	174900	3659932550	19950	19950	19950	19950	0
128	20240621	174800	3659932550	19950	19950	19950	19950	0
129	20240621	174700	3659932550	19950	19950	19950	19950	0
130	20240621	174600	3659932550	19950	19950	19950	19950	0
131	20240621	174500	3659932550	19950	19950	19950	19950	0
132	20240621	174400	3659932550	19950	19950	19950	19950	0
133	20240621	174300	3659932550	19950	19950	19950	19950	0
134	20240621	174200	3659932550	19950	19950	19950	19950	0
135	20240621	174100	3659932550	19950	19950	19950	19950	0
136	20240621	174000	3659932550	19950	19950	19950	19950	0
137	20240621	173900	3659932550	19950	19950	19950	19950	0
138	20240621	173800	3659932550	19950	19950	19950	19950	0
139	20240621	173700	3659932550	19950	19950	19950	19950	0
140	20240621	173600	3659932550	19950	19950	19950	19950	0
141	20240621	173500	3659932550	19950	19950	19950	19950	0
142	20240621	173400	3659932550	19950	19950	19950	19950	0
143	20240621	173300	3659932550	19950	19950	19950	19950	0
144	20240621	173200	3659932550	19950	19950	19950	19950	0
145	20240621	173100	3659932550	19950	19950	19950	19950	0
146	20240621	173000	3659932550	19950	19950	19950	19950	0
147	20240621	172900	3659932550	19950	19950	19950	19950	0
148	20240621	172800	3659932550	19950	19950	19950	19950	0
149	20240621	172700	3659932550	19950	19950	19950	19950	0
150	20240621	172600	3659932550	19950	19950	19950	19950	0
151	20240621	172500	3659932550	19950	19950	19950	19950	0
152	20240621	172400	3659932550	19950	19950	19950	19950	4981
153	20240621	172300	3659932550	19950	19950	19950	19950	0
154	20240621	172200	3659932550	19950	19950	19950	19950	0
155	20240621	172100	3659932550	19950	19950	19950	19950	0
156	20240621	172000	3659932550	19950	19950	19950	19950	0
157	20240621	171900	3659932550	19950	19950	19950	19950	0
158	20240621	171800	3659932550	19950	19950	19950	19950	0
159	20240621	171700	3659932550	19950	19950	19950	19950	0
160	20240621	171600	3659932550	19950	19950	19950	19950	0
161	20240621	171500	3659932550	19950	19950	19950	19950	0
162	20240621	171400	3659932550	19950	19950	19950	19950	0
163	20240621	171300	3659932550	19950	19950	19950	19950	0
164	20240621	171200	3659932550	19950	19950	19950	19950	0
165	20240621	171100	3659932550	19950	19950	19950	19950	0
166	20240621	171000	3659932550	19950	19950	19950	19950	0
167	20240621	170900	3659932550	19950	19950	19950	19950	0
168	20240621	170800	3659932550	19950	19950	19950	19950	0
169	20240621	170700	3659932550	19950	19950	19950	19950	0
170	20240621	170600	3659932550	19950	19950	19950	19950	0
171	20240621	170500	3659932550	19950	19950	19950	19950	0
172	20240621	170400	3659932550	19950	19950	19950	19950	0
173	20240621	170300	3659932550	19950	19950	19950	19950	0
174	20240621	170200	3659932550	19950	19950	19950	19950	0
175	20240621	170100	3659932550	19950	19950	19950	19950	0
176	20240621	170000	3659932550	19950	19950	19950	19950	0
177	20240621	165900	3659932550	19950	19950	19950	19950	0
178	20240621	165800	3659932550	19950	19950	19950	19950	0
179	20240621	165700	3659932550	19950	19950	19950	19950	0
180	20240621	165600	3659932550	19950	19950	19950	19950	0
181	20240621	165500	3659932550	19950	19950	19950	19950	0
182	20240621	165400	3659932550	19950	19950	19950	19950	4981
183	20240621	165300	3659932550	19950	19950	19950	19950	0
184	20240621	165200	3659932550	19950	19950	19950	19950	0
185	20240621	165100	3659932550	19950	19950	19950	19950	0
186	20240621	165000	3659932550	19950	19950	19950	19950	0
187	20240621	164900	3659932550	19950	19950	19950	19950	0
188	20240621	164800	3659932550	19950	19950	19950	19950	0
189	20240621	164700	3659932550	19950	19950	19950	19950	0
190	20240621	164600	3659932550	19950	19950	19950	19950	0
191	20240621	164500	3659932550	19950	19950	19950	19950	0
192	20240621	164400	3659932550	19950	19950	19950	19950	0
193	20240621	164300	3659932550	19950	19950	19950	19950	0
194	20240621	164200	3659932550	19950	19950	19950	19950	0
195	20240621	164100	3659932550	19950	19950	19950	19950	0
196	20240621	164000	3659932550	19950	19950	19950	19950	0
197	20240621	163900	3659932550	19950	19950	19950	19950	0
198	20240621	163800	3659932550	19950	19950	19950	19950	0
199	20240621	163700	3659932550	19950	19950	19950	19950	0
200	20240621	163600	3659932550	19950	19950	19950	19950	0
201	20240621	163500	3659932550	19950	19950	19950	19950	0
202	20240621	163400	3659932550	19950	19950	19950	19950	0
203	20240621	163300	3659932550	19950	19950	19950	19950	0
204	20240621	163200	3659932550	19950	19950	19950	19950	0
205	20240621	163100	3659932550	19950	19950	19950	19950	0
206	20240621	163000	3659932550	19950	19950	19950	19950	0
207	20240621	162900	3659932550	19950	19950	19950	19950	0
208	20240621	162800	3659932550	19950	19950	19950	19950	0
209	20240621	162700	3659932550	19950	19950	19950	19950	0
210	20240621	162600	3659932550	19950	19950	19950	19950	0
211	20240621	162500	3659932550	19950	19950	19950	19950	0
212	20240621	162400	3659932550	19950	19950	19950	19950	4981
213	20240621	162300	3659932550	19950	19950	19950	19950	0
214	20240621	162200	3659932550	19950	19950	19950	19950	0
215	20240621	162100	3659932550	19950	19950	19950	19950	0
216	20240621	162000	3659932550	19950	19950	19950	19950	0
217	20240621	161900	3659932550	19950	19950	19950	19950	0
218	20240621	161800	3659932550	19950	19950	19950	19950	0
219	20240621	161700	3659932550	19950	19950	19950	19950	0
220	20240621	161600	3659932550	19950	19950	19950	19950	0
221	20240621	161500	3659932550	19950	19950	19950	19950	0
222	20240621	161400	3659932550	19950	19950	19950	19950	0
223	20240621	161300	3659932550	19950	19950	19950	19950	0
224	20240621	161200	3659932550	19950	19950	19950	19950	0
225	20240621	161100	3659932550	19950	19950	19950	19950	0
226	20240621	161000	3659932550	19950	19950	19950	19950	0
227	20240621	160900	3659932550	19950	19950	19950	19950	0
228	20240621	160800	3659932550	19950	19950	19950	19950	0
229	20240621	160700	3659932550	19950	19950	19950	19950	0
230	20240621	160600	3659932550	19950	19950	19950	19950	0
231	20240621	160500	3659932550	19950	19950	19950	19950	0
232	20240621	160400	3659932550	19950	19950	19950	19950	0
233	20240621	160300	3659932550	19950	19950	19950	19950	0
234	20240621	160200	3659932550	19950	19950	19950	19950	0
235	20240621	160100	3659932550	19950	19950	19950	19950	0
236	20240621	160000	3659932550	19950	19950	19950	19950	0
237	20240621	155900	3659932550	19950	19950	19950	19950	0
238	20240621	155800	3659932550	19950	19950	19950	19950	0
239	20240621	155700	3659932550	19950	19950	19950	19950	0
240	20240621	155600	3659932550	19950	19950	19950	19950	0
241	20240621	155500	3659932550	19950	19950	19950	19950	0
242	20240621	155400	3659932550	19950	19950	19950	19950	4981
243	20240621	155300	3659932550	19950	19950	19950	19950	0
244	20240621	155200	3659932550	19950	19950	19950	19950	0
245	20240621	155100	3659932550	19950	19950	19950	19950	0
246	20240621	155000	3659932550	19950	19950	19950	19950	0
247	20240621	154900	3659932550	19950	19950	19950	19950	0
248	20240621	154800	3659932550	19950	19950	19950	19950	0
249	20240621	154700	3659932550	19950	19950	19950	19950	0
250	20240621	154600	3659932550	19950	19950	19950	19950	0
251	20240621	154500	3659932550	19950	19950	19950	19950	0
252	20240621	154400	3659932550	19950	19950	19950	19950	0
253	20240621	154300	3659932550	19950	19950	19950	19950	0
254	20240621	154200	3659932550	19950	19950	19950	19950	0
255	20240621	154100	3659932550	19950	19950	19950	19950	0
256	20240621	154000	3659932550	19950	19950	19950	19950	0
257	20240621	153900	3659932550	19950	19950	19950	19950	0
258	20240621	153800	3659932550	19950	19950	19950	19950	0
259	20240621	153700	3659932550	19950	19950	19950	19950	0
260	20240621	153600	3659932550	19950	19950	19950	19950	0
261	20240621	153500	3659932550	19950	19950	19950	19950	0
262	20240621	153400	3659932550	19950	19950	19950	19950	0
263	20240621	153300	3659932550	19950	19950	19950	19950	0
264	20240621	153200	3659932550	19950	19950	19950	19950	0
265	20240621	153100	3659932550	19950	19950	19950	19950	0
266	20240621	153000	3659932550	19950	19950	19950	19950	4981
267	20240621	152900	3560561600	19940	19940	19940	19940	0
268	20240621	152800	3560561600	19940	19940	19940	19940	0
269	20240621	152700	3560561600	19940	19940	19940	19940	0
270	20240621	152600	3560561600	19940	19940	19940	19940	0
271	20240621	152500	3560561600	19940	19940	19940	19940	0
272	20240621	152400	3560561600	19940	19940	19940	19940	0
273	20240621	152300	3560561600	19940	19940	19940	19940	0
274	20240621	152200	3560561600	19940	19940	19940	19940	0
275	20240621	152100	3560561600	19940	19940	19940	19940	0
276	20240621	152000	3560561600	19940	19940	19940	19940	0
277	20240621	151900	3560561600	19940	19890	19940	19890	156
278	20240621	151800	3557453020	19890	19890	19900	19890	48
279	20240621	151700	3556498160	19890	19890	19910	19890	45
280	20240621	151600	3555603050	19890	19910	19910	19890	420
281	20240621	151500	3547248930	19890	19880	19890	19880	113
282	20240621	151400	3545001910	19890	19890	19940	19880	229
283	20240621	151300	3540446990	19940	19890	19940	19890	11
284	20240621	151200	3540228150	19940	19940	19940	19940	0
285	20240621	151100	3540228150	19940	19940	19940	19940	0
286	20240621	151000	3540228150	19940	19890	19940	19890	2
287	20240621	150900	3540188320	19880	19880	19880	19880	442
288	20240621	150800	3531401360	19880	19870	19880	19870	7
289	20240621	150700	3531262260	19870	19900	19900	19870	499
290	20240621	150600	3521339910	19900	19920	19940	19900	769
291	20240621	150500	3506027220	19950	19950	19950	19950	0
292	20240621	150400	3506027220	19950	19950	19950	19950	0
293	20240621	150300	3506027220	19950	19950	19950	19950	1
294	20240621	150200	3506007270	19950	19950	19950	19950	100
295	20240621	150100	3504012270	19950	19950	19950	19950	1
296	20240621	150000	3503992320	19910	19940	19940	19910	135
297	20240621	145900	3501301770	19940	19940	19940	19940	0
298	20240621	145800	3501301770	19940	19940	19940	19940	1
299	20240621	145700	3501281830	19940	19940	19940	19940	20
300	20240621	145600	3500883030	19950	19950	19950	19950	0
301	20240621	145500	3500883030	19950	19920	19950	19910	2176
302	20240621	145400	3457506330	19920	19930	19930	19920	50
303	20240621	145300	3456510230	19910	19910	19910	19910	0
304	20240621	145200	3456510230	19910	19910	19910	19910	0
305	20240621	145100	3456510230	19910	19910	19910	19910	0
306	20240621	145000	3456510230	19910	19910	19910	19910	286
307	20240621	144900	3450815970	19890	19890	19890	19890	223
308	20240621	144800	3446380500	19890	19910	19910	19890	27
309	20240621	144700	3445843250	19910	19910	19910	19910	0
310	20240621	144600	3445843250	19910	19910	19910	19910	210
311	20240621	144500	3441662150	19890	19910	19910	19890	176
312	20240621	144400	3438158320	19910	19910	19910	19910	762
313	20240621	144300	3422986900	19910	19910	19910	19910	12
314	20240621	144200	3422747980	19910	19910	19910	19910	3
315	20240621	144100	3422688250	19930	19940	19940	19930	31
316	20240621	144000	3422070410	19910	19910	19910	19910	0
317	20240621	143900	3422070410	19910	19910	19910	19910	34
318	20240621	143800	3421393470	19940	19910	19940	19910	158
319	20240621	143700	3418244730	19930	19920	19930	19910	96
320	20240621	143600	3416331660	19930	19930	19930	19930	9
321	20240621	143500	3416152290	19930	19920	19930	19910	202
322	20240621	143400	3412130400	19930	19920	19930	19920	58
323	20240621	143300	3410974940	19920	19920	19920	19920	2
324	20240621	143200	3410935100	19910	19910	19910	19910	325
325	20240621	143100	3404464350	19910	19940	19940	19910	1201
326	20240621	143000	3380543060	19920	19930	19930	19920	250
327	20240621	142900	3375563040	19930	19930	19930	19930	0
328	20240621	142800	3375563040	19930	19930	19930	19930	1100
329	20240621	142700	3353640040	19940	19940	19940	19940	1
330	20240621	142600	3353620100	19930	19930	19940	19930	26
331	20240621	142500	3353101810	19920	19930	19930	19920	54
332	20240621	142400	3352025600	19930	19930	19930	19930	1
333	20240621	142300	3352005670	19920	19920	19920	19920	103
334	20240621	142200	3349953910	19930	19930	19930	19930	32
335	20240621	142100	3349316150	19930	19930	19930	19930	11
336	20240621	142000	3349096920	19930	19920	19940	19920	664
337	20240621	141900	3335863000	19920	19910	19920	19910	305
338	20240621	141800	3329789790	19910	19910	19910	19910	28
339	20240621	141700	3329232310	19900	19900	19900	19900	24
340	20240621	141600	3328754710	19890	19890	19890	19890	399
341	20240621	141500	3320818600	19880	19890	19890	19880	256
342	20240621	141400	3315729310	19890	19880	19890	19880	785
343	20240621	141300	3300120430	19880	19880	19880	19880	5
344	20240621	141200	3300021030	19880	19880	19880	19880	502
345	20240621	141100	3290041270	19880	19880	19880	19880	34
346	20240621	141000	3289365350	19880	19880	19890	19880	74
347	20240621	140900	3287894220	19880	19880	19880	19880	15
348	20240621	140800	3287596020	19880	19880	19880	19880	112
349	20240621	140700	3285369460	19890	19890	19890	19890	100
350	20240621	140600	3283380460	19890	19890	19890	19890	4
351	20240621	140500	3283300900	19880	19870	19880	19870	56
352	20240621	140400	3282187960	19870	19870	19870	19870	106
353	20240621	140300	3280081740	19880	19880	19880	19880	0
354	20240621	140200	3280081740	19880	19880	19880	19880	53
355	20240621	140100	3279028100	19880	19880	19880	19880	100
356	20240621	140000	3277040100	19880	19880	19880	19880	39
357	20240621	135900	3276264780	19880	19880	19880	19880	61
358	20240621	135800	3275052100	19880	19880	19880	19880	24
359	20240621	135700	3274574980	19880	19880	19880	19880	1
360	20240621	135600	3274555100	19880	19880	19880	19880	10
361	20240621	135500	3274356300	19870	19870	19870	19870	0
362	20240621	135400	3274356300	19870	19870	19870	19870	0
363	20240621	135300	3274356300	19870	19870	19870	19870	1
364	20240621	135200	3274336430	19860	19870	19870	19860	28
365	20240621	135100	3273780340	19870	19870	19870	19870	15
366	20240621	135000	3273482290	19880	19880	19880	19880	11
367	20240621	134900	3273263610	19860	19870	19870	19860	13
368	20240621	134800	3273005330	19870	19870	19870	19870	0
369	20240621	134700	3273005330	19870	19880	19880	19870	167
370	20240621	134600	3269686940	19870	19880	19880	19870	123
371	20240621	134500	3267242810	19870	19890	19890	19870	48
372	20240621	134400	3266288680	19890	19890	19890	19890	1
373	20240621	134300	3266268790	19870	19870	19870	19870	0
374	20240621	134200	3266268790	19870	19870	19870	19870	0
375	20240621	134100	3266268790	19870	19880	19880	19860	7
376	20240621	134000	3266129700	19880	19890	19890	19880	134
377	20240621	133900	3263465630	19890	19890	19890	19890	0
378	20240621	133800	3263465630	19890	19890	19890	19890	10
379	20240621	133700	3263266730	19900	19900	19900	19900	160
380	20240621	133600	3260082730	19860	19860	19860	19860	0
381	20240621	133500	3260082730	19860	19870	19870	19860	268
382	20240621	133400	3254759250	19860	19860	19860	19860	0
383	20240621	133300	3254759250	19860	19870	19870	19860	218
384	20240621	133200	3250427600	19900	19900	19900	19900	0
385	20240621	133100	3250427600	19900	19900	19900	19900	50
386	20240621	133000	3249432600	19900	19900	19900	19900	10
387	20240621	132900	3249233600	19870	19900	19900	19870	23
388	20240621	132800	3248776200	19870	19870	19870	19870	500
389	20240621	132700	3238841200	19870	19870	19870	19870	2
390	20240621	132600	3238801460	19900	19900	19900	19900	0
391	20240621	132500	3238801460	19900	19900	19900	19900	0
392	20240621	132400	3238801460	19900	19900	19900	19900	0
393	20240621	132300	3238801460	19900	19900	19900	19900	65
394	20240621	132200	3237507960	19900	19900	19900	19900	10
395	20240621	132100	3237308960	19900	19900	19900	19900	42
396	20240621	132000	3236473160	19900	19900	19900	19900	9
397	20240621	131900	3236294060	19900	19910	19910	19900	20
398	20240621	131800	3235896050	19900	19900	19900	19900	0
399	20240621	131700	3235896050	19900	19900	19900	19900	140
400	20240621	131600	3233110050	19900	19900	19900	19900	404
401	20240621	131500	3225070450	19870	19870	19870	19870	0
402	20240621	131400	3225070450	19870	19870	19870	19870	0
403	20240621	131300	3225070450	19870	19870	19870	19870	0
404	20240621	131200	3225070450	19870	19870	19870	19870	73
405	20240621	131100	3223619940	19870	19870	19870	19870	0
406	20240621	131000	3223619940	19870	19850	19870	19850	210
407	20240621	130900	3219450840	19840	19860	19860	19840	12
408	20240621	130800	3219212730	19870	19870	19870	19870	1
409	20240621	130700	3219192860	19870	19870	19870	19870	0
410	20240621	130600	3219192860	19870	19870	19870	19870	17
411	20240621	130500	3218855070	19890	19850	19890	19840	14
412	20240621	130400	3218577190	19890	19840	19890	19840	180
413	20240621	130300	3215004490	19830	19850	19850	19830	1000
414	20240621	130200	3195161810	19850	19850	19850	19850	0
415	20240621	130100	3195161810	19850	19860	19860	19850	10
416	20240621	130000	3194963240	19850	19910	19910	19850	1006
417	20240621	125900	3174987960	19920	19920	19920	19920	0
418	20240621	125800	3174987960	19920	19920	19920	19910	13
419	20240621	125700	3174729010	19920	19930	19930	19920	2
420	20240621	125600	3174689160	19920	19930	19930	19920	2
421	20240621	125500	3174649310	19930	19930	19930	19930	0
422	20240621	125400	3174649310	19930	19860	19930	19860	81
423	20240621	125300	3173039750	19860	19880	19880	19860	59
424	20240621	125200	3171867360	19880	19880	19880	19880	62
425	20240621	125100	3170634800	19870	19880	19880	19870	8
426	20240621	125000	3170475770	19880	19880	19880	19880	231
427	20240621	124900	3165883490	19880	19880	19880	19880	0
428	20240621	124800	3165883490	19880	19880	19880	19880	40
429	20240621	124700	3165088290	19880	19880	19880	19880	2
430	20240621	124600	3165048530	19850	19830	19850	19830	268
431	20240621	124500	3159729370	19840	19840	19840	19840	123
432	20240621	124400	3157289050	19840	19850	19850	19840	113
433	20240621	124300	3155046130	19850	19850	19850	19850	3
434	20240621	124200	3154986580	19850	19850	19850	19850	302
435	20240621	124100	3148991880	19840	19860	19860	19840	1201
436	20240621	124000	3125145590	19860	19870	19870	19860	244
437	20240621	123900	3120298310	19880	19880	19880	19880	4
438	20240621	123800	3120218790	19880	19880	19880	19880	0
439	20240621	123700	3120218790	19880	19880	19880	19870	484
440	20240621	123600	3110599690	19880	19880	19880	19880	14
441	20240621	123500	3110321370	19880	19880	19880	19880	1
442	20240621	123400	3110301490	19880	19880	19880	19880	26
443	20240621	123300	3109784610	19880	19880	19880	19880	0
444	20240621	123200	3109784610	19880	19900	19920	19880	35
445	20240621	123100	3109088010	19920	19890	19920	19890	41
446	20240621	123000	3108272490	19900	19900	19900	19900	1
447	20240621	122900	3108252590	19940	19940	19940	19940	0
448	20240621	122800	3108252590	19940	19940	19940	19940	0
449	20240621	122700	3108252590	19940	19940	19940	19940	0
450	20240621	122600	3108252590	19940	19940	19940	19940	0
451	20240621	122500	3108252590	19940	19920	19940	19880	1028
452	20240621	122400	3087754700	19930	19920	19930	19920	2
453	20240621	122300	3087714850	19920	19840	19940	19820	1119
454	20240621	122200	3065466080	19860	19870	19870	19840	3084
455	20240621	122100	3004227410	19860	19910	19960	19860	192
456	20240621	122000	3000409340	19950	19900	19950	19850	1582
457	20240621	121900	2968907680	19900	19900	19900	19900	0
458	20240621	121800	2968907680	19900	19880	19900	19880	354
459	20240621	121700	2961870120	19880	19880	19880	19880	0
460	20240621	121600	2961870120	19880	19880	19880	19880	30
461	20240621	121500	2961273720	19880	19870	19900	19870	214
462	20240621	121400	2957019430	19880	19870	19880	19850	403
463	20240621	121300	2949014780	19870	19900	19900	19870	1282
464	20240621	121200	2923519890	19900	19940	19940	19900	1403
465	20240621	121100	2895568620	19950	19950	19950	19950	181
466	20240621	121000	2891957670	19950	19950	19950	19950	106
467	20240621	120900	2889842970	19960	19950	19970	19950	57
468	20240621	120800	2888705760	19950	19950	19950	19950	0
469	20240621	120700	2888705760	19950	19950	19950	19950	0
470	20240621	120600	2888705760	19950	19950	19950	19950	10
471	20240621	120500	2888506260	19950	19950	19950	19950	0
472	20240621	120400	2888506260	19950	19950	19950	19950	0
473	20240621	120300	2888506260	19950	19950	19950	19950	0
474	20240621	120200	2888506260	19950	19950	19950	19950	200
475	20240621	120100	2884516260	19950	19950	19950	19950	631
476	20240621	120000	2871927810	19950	19990	19990	19950	3578
477	20240621	115900	2800473460	19990	20050	20050	19990	27
478	20240621	115800	2799933590	20050	19990	20050	19990	70
479	20240621	115700	2798533940	20000	20000	20000	20000	1
480	20240621	115600	2798513940	20000	20000	20000	20000	10
481	20240621	115500	2798313940	20000	19990	20000	19980	22
482	20240621	115400	2797874350	19990	19990	19990	19990	0
483	20240621	115300	2797874350	19990	19990	19990	19990	6
484	20240621	115200	2797754410	20000	20000	20000	20000	1
485	20240621	115100	2797734410	20000	20000	20000	20000	0
486	20240621	115000	2797734410	20000	19990	20050	19980	524
487	20240621	114900	2787254570	20000	20000	20000	19990	511
488	20240621	114800	2777034680	20050	20050	20050	20050	1
489	20240621	114700	2777014630	20050	20050	20050	20050	0
490	20240621	114600	2777014630	20050	20000	20050	20000	6
491	20240621	114500	2776894580	20000	19980	20000	19980	19
492	20240621	114400	2776514660	19980	20000	20050	19980	53
493	20240621	114300	2775454890	20050	20050	20050	20050	1
494	20240621	114200	2775434840	20050	20050	20050	20050	1
495	20240621	114100	2775414790	20000	20050	20050	19980	408
496	20240621	114000	2767262340	20050	20050	20050	20050	1
497	20240621	113900	2767242290	20000	20050	20050	19980	104
498	20240621	113800	2765162070	20050	20000	20050	19980	38
499	20240621	113700	2764402440	20050	20050	20050	20050	0
500	20240621	113600	2764402440	20050	19990	20050	19990	22
501	20240621	113500	2763962540	19990	20050	20100	19990	3034
502	20240621	113400	2703255690	20100	20100	20100	20100	1
503	20240621	113300	2703235590	20100	20050	20100	20050	52
504	20240621	113200	2702192890	20100	20100	20100	20100	1
505	20240621	113100	2702172790	20100	20100	20100	20100	1
506	20240621	113000	2702152690	20100	20100	20100	20100	20
507	20240621	112900	2701750690	20100	20100	20100	20100	2
508	20240621	112800	2701710490	20050	20050	20050	20050	0
509	20240621	112700	2701710490	20050	20050	20050	20050	0
510	20240621	112600	2701710490	20050	20050	20050	20050	153
511	20240621	112500	2698642840	20100	20050	20100	20050	88
512	20240621	112400	2696878390	20100	20100	20100	20100	3
513	20240621	112300	2696818090	20050	20150	20150	20050	2405
514	20240621	112200	2648577340	20100	20100	20100	20100	46
515	20240621	112100	2647652740	20100	20100	20100	20100	10
516	20240621	112000	2647451740	20100	20150	20150	20100	45
517	20240621	111900	2646547090	20150	20150	20150	20150	5
518	20240621	111800	2646446340	20150	20100	20150	20050	351
519	20240621	111700	2639391640	20050	20100	20100	20050	140
520	20240621	111600	2636584390	20100	20100	20100	20100	145
521	20240621	111500	2633669890	20150	20150	20150	20150	2
522	20240621	111400	2633629590	20150	20150	20150	20150	0
523	20240621	111300	2633629590	20150	20150	20150	20150	2
524	20240621	111200	2633589290	20150	20100	20150	20100	76
525	20240621	111100	2632061540	20100	20150	20150	20100	35
526	20240621	111000	2631357990	20150	20150	20150	20150	2
527	20240621	110900	2631317690	20200	20200	20200	20200	0
528	20240621	110800	2631317690	20200	20200	20200	20200	1
529	20240621	110700	2631297490	20200	20100	20200	20100	65
530	20240621	110600	2629986990	20200	20200	20200	20200	1
531	20240621	110500	2629966790	20100	20100	20100	20100	4
532	20240621	110400	2629886390	20200	20200	20200	20200	0
533	20240621	110300	2629886390	20200	20150	20200	20100	5
534	20240621	110200	2629785690	20150	20150	20150	20150	10
535	20240621	110100	2629584190	20150	20150	20150	20100	16
536	20240621	110000	2629262040	20150	20150	20150	20150	1
537	20240621	105900	2629241890	20100	20200	20200	20100	555
538	20240621	105800	2618081040	20200	20200	20200	20200	20
539	20240621	105700	2617677040	20200	20200	20200	20200	0
540	20240621	105600	2617677040	20200	20150	20200	20150	3
541	20240621	105500	2617616490	20200	20100	20200	20100	502
542	20240621	105400	2607526140	20100	20100	20100	20100	0
543	20240621	105300	2607526140	20100	20200	20250	20100	65
544	20240621	105200	2606217990	20250	20150	20250	20150	186
545	20240621	105100	2602465940	20150	20150	20200	20150	144
546	20240621	105000	2599564190	20150	20150	20150	20150	296
547	20240621	104900	2593599790	20150	20100	20150	20100	38
548	20240621	104800	2592835540	20100	20150	20200	20000	1607
549	20240621	104700	2560615040	20250	20250	20250	20250	1
550	20240621	104600	2560594790	20250	20200	20250	20150	19
551	20240621	104500	2560210990	20250	20350	20350	20250	1481
552	20240621	104400	2530180990	20300	20300	20300	20300	3
553	20240621	104300	2530120090	20350	20400	20400	20350	190
554	20240621	104200	2526253340	20350	20350	20400	20300	49
555	20240621	104100	2525257990	20400	20300	20400	20300	144
556	20240621	104000	2522334140	20300	20350	20400	20300	39
557	20240621	103900	2521539490	20350	20350	20350	20300	489
558	20240621	103800	2511588540	20350	20350	20350	20350	23
559	20240621	103700	2511120490	20350	20350	20400	20350	170
560	20240621	103600	2507660940	20400	20350	20400	20350	44
561	20240621	103500	2506764240	20350	20300	20400	20300	393
562	20240621	103400	2498764240	20300	20350	20350	20300	412
563	20240621	103300	2490389840	20350	20350	20400	20350	2804
564	20240621	103200	2433229190	20400	20350	20400	20350	801
565	20240621	103100	2416928340	20350	20350	20400	20300	603
566	20240621	103000	2404655890	20350	20350	20400	20350	2207
567	20240621	102900	2359743340	20350	20250	20350	20250	2942
568	20240621	102800	2300098340	20250	20200	20250	20200	508
569	20240621	102700	2289811640	20250	20200	20250	20200	3496
570	20240621	102600	2219042290	20200	20200	20200	20150	266
571	20240621	102500	2213680740	20200	20200	20200	20200	21
572	20240621	102400	2213256540	20200	20150	20200	20150	245
573	20240621	102300	2208317740	20150	20200	20200	20150	82
574	20240621	102200	2206662940	20200	20200	20200	20200	600
575	20240621	102100	2194542940	20200	20200	20200	20200	154
576	20240621	102000	2191432140	20200	20200	20200	20150	23
577	20240621	101900	2190967740	20200	20250	20250	20200	164
578	20240621	101800	2187652590	20200	20100	20200	20100	80
579	20240621	101700	2186039790	20250	20150	20250	20100	5134
580	20240621	101600	2082161740	20150	20150	20150	20150	201
581	20240621	101500	2078111590	20150	20150	20150	20150	0
582	20240621	101400	2078111590	20150	20100	20150	20100	114
583	20240621	101300	2075817190	20100	20200	20200	20100	163
584	20240621	101200	2072532940	20150	20150	20250	20150	922
585	20240621	101100	2053922690	20250	20100	20250	20100	5156
586	20240621	101000	1949869140	19990	20000	20050	19990	807
587	20240621	100900	1933721110	20050	20050	20050	20050	552
588	20240621	100800	1922653510	20050	19990	20050	19990	3
589	20240621	100700	1922593470	19970	19970	19970	19970	5
590	20240621	100600	1922493620	20050	19970	20050	19970	122
591	20240621	100500	1920052980	20050	20050	20050	20050	69
592	20240621	100400	1918669530	20050	20000	20050	19940	1127
593	20240621	100300	1896076860	20050	19910	20050	19910	6180
594	20240621	100200	1772648420	19900	19890	19900	19890	118
595	20240621	100100	1770301260	19890	19880	19890	19880	51
596	20240621	100000	1769287220	19880	19880	19880	19880	13
597	20240621	095900	1769028780	19870	19870	19870	19870	35
598	20240621	095800	1768333330	19860	19810	19860	19810	730
599	20240621	095700	1753849030	19860	19860	19860	19860	0
600	20240621	095600	1753849030	19860	19800	19860	19800	608
601	20240621	095500	1741786490	19780	19750	19780	19750	1456
602	20240621	095400	1713002300	19750	19710	19750	19690	1343
603	20240621	095300	1686551990	19700	19700	19700	19700	6
604	20240621	095200	1686433790	19700	19690	19700	19690	32
605	20240621	095100	1685803460	19690	19690	19690	19690	519
606	20240621	095000	1675584350	19660	19660	19660	19650	646
607	20240621	094900	1662884000	19660	19660	19660	19660	50
608	20240621	094800	1661901000	19660	19660	19660	19650	1628
609	20240621	094700	1629899870	19660	19660	19660	19650	324
610	20240621	094600	1623530080	19660	19660	19660	19660	706
611	20240621	094500	1609650120	19650	19650	19650	19650	40
612	20240621	094400	1608864120	19700	19680	19700	19680	2565
613	20240621	094300	1558368230	19650	19650	19650	19650	752
614	20240621	094200	1543591430	19650	19670	19690	19640	2513
615	20240621	094100	1494187360	19680	19720	19720	19680	1020
616	20240621	094000	1474096410	19720	19730	19730	19720	86
617	20240621	093900	1472399740	19730	19700	19730	19700	1006
618	20240621	093800	1452551400	19700	19700	19700	19700	20
619	20240621	093700	1452157400	19680	19670	19700	19670	2506
620	20240621	093600	1402825320	19670	19690	19690	19670	421
621	20240621	093500	1394538950	19700	19740	19740	19700	94
622	20240621	093400	1392686350	19740	19700	19740	19700	1071
623	20240621	093300	1371586520	19700	19750	19750	19700	138
624	20240621	093200	1368862600	19750	19750	19750	19740	40
625	20240621	093100	1368072610	19750	19680	19750	19680	407
626	20240621	093000	1360038440	19740	19740	19740	19680	133
627	20240621	092900	1357415830	19740	19700	19750	19670	203
628	20240621	092800	1353416460	19750	19930	19930	19750	729
629	20240621	092700	1339008600	19930	19740	19930	19610	2303
630	20240621	092600	1293536690	19600	19700	19740	19600	12407
631	20240621	092500	1050130850	19710	19770	19770	19710	3022
632	20240621	092400	990491000	19780	19860	19860	19730	4462
633	20240621	092300	902099650	19890	19940	19940	19890	208
634	20240621	092200	897952390	19940	19940	19940	19900	7
635	20240621	092100	897812890	19940	19870	19940	19860	417
636	20240621	092000	889525230	19940	19900	19940	19870	344
637	20240621	091900	882688170	19940	19940	19940	19860	254
638	20240621	091800	877642710	19860	19870	19940	19860	625
639	20240621	091700	865229470	19940	19840	19940	19840	906
640	20240621	091600	847219420	19840	19860	19860	19840	11
641	20240621	091500	847001110	19800	19950	19950	19800	3227
642	20240621	091400	782938850	19880	19910	19950	19880	680
643	20240621	091300	769409680	19920	19980	19980	19900	1252
644	20240621	091200	744442340	19950	20000	20000	19940	682
645	20240621	091100	730828880	20000	19970	20050	19970	265
646	20240621	091000	725536210	19980	20250	20250	19980	4312
647	20240621	090900	639028840	20150	20250	20250	20150	1369
648	20240621	090800	611349890	20300	20050	20300	20050	13295
649	20240621	090700	342611090	20000	19970	20100	19970	10860
650	20240621	090600	125425150	19970	19950	19970	19950	2695
651	20240621	090500	71643180	19950	19950	19950	19870	1033
652	20240621	090400	51111430	19950	19950	19970	19950	342
653	20240621	090300	44288510	19950	19930	19950	19930	141
654	20240621	090200	41478120	19930	19910	19990	19870	662
655	20240621	090100	28307090	19930	19920	19930	19920	12
656	20240621	090000	28067940	19870	19870	19870	19870	1297