KissMeData/092200/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200000	2171401930	5340	5340	5340	5340	4918
3	20240619	195900	2171401930	5340	5340	5340	5340	0
4	20240619	195800	2171401930	5340	5340	5340	5340	0
5	20240619	195700	2171401930	5340	5340	5340	5340	0
6	20240619	195600	2171401930	5340	5340	5340	5340	0
7	20240619	195500	2171401930	5340	5340	5340	5340	0
8	20240619	195400	2171401930	5340	5340	5340	5340	0
9	20240619	195300	2171401930	5340	5340	5340	5340	0
10	20240619	195200	2171401930	5340	5340	5340	5340	0
11	20240619	195100	2171401930	5340	5340	5340	5340	0
12	20240619	195000	2171401930	5340	5340	5340	5340	0
13	20240619	194900	2171401930	5340	5340	5340	5340	0
14	20240619	194800	2171401930	5340	5340	5340	5340	0
15	20240619	194700	2171401930	5340	5340	5340	5340	0
16	20240619	194600	2171401930	5340	5340	5340	5340	0
17	20240619	194500	2171401930	5340	5340	5340	5340	0
18	20240619	194400	2171401930	5340	5340	5340	5340	0
19	20240619	194300	2171401930	5340	5340	5340	5340	0
20	20240619	194200	2171401930	5340	5340	5340	5340	0
21	20240619	194100	2171401930	5340	5340	5340	5340	0
22	20240619	194000	2171401930	5340	5340	5340	5340	0
23	20240619	193900	2171401930	5340	5340	5340	5340	0
24	20240619	193800	2171401930	5340	5340	5340	5340	0
25	20240619	193700	2171401930	5340	5340	5340	5340	0
26	20240619	193600	2171401930	5340	5340	5340	5340	0
27	20240619	193500	2171401930	5340	5340	5340	5340	0
28	20240619	193400	2171401930	5340	5340	5340	5340	0
29	20240619	193300	2171401930	5340	5340	5340	5340	0
30	20240619	193200	2171401930	5340	5340	5340	5340	0
31	20240619	193100	2171401930	5340	5340	5340	5340	0
32	20240619	193000	2171401930	5340	5340	5340	5340	4918
33	20240619	192900	2171401930	5340	5340	5340	5340	0
34	20240619	192800	2171401930	5340	5340	5340	5340	0
35	20240619	192700	2171401930	5340	5340	5340	5340	0
36	20240619	192600	2171401930	5340	5340	5340	5340	0
37	20240619	192500	2171401930	5340	5340	5340	5340	0
38	20240619	192400	2171401930	5340	5340	5340	5340	0
39	20240619	192300	2171401930	5340	5340	5340	5340	0
40	20240619	192200	2171401930	5340	5340	5340	5340	0
41	20240619	192100	2171401930	5340	5340	5340	5340	0
42	20240619	192000	2171401930	5340	5340	5340	5340	0
43	20240619	191900	2171401930	5340	5340	5340	5340	0
44	20240619	191800	2171401930	5340	5340	5340	5340	0
45	20240619	191700	2171401930	5340	5340	5340	5340	0
46	20240619	191600	2171401930	5340	5340	5340	5340	0
47	20240619	191500	2171401930	5340	5340	5340	5340	0
48	20240619	191400	2171401930	5340	5340	5340	5340	0
49	20240619	191300	2171401930	5340	5340	5340	5340	0
50	20240619	191200	2171401930	5340	5340	5340	5340	0
51	20240619	191100	2171401930	5340	5340	5340	5340	0
52	20240619	191000	2171401930	5340	5340	5340	5340	0
53	20240619	190900	2171401930	5340	5340	5340	5340	0
54	20240619	190800	2171401930	5340	5340	5340	5340	0
55	20240619	190700	2171401930	5340	5340	5340	5340	0
56	20240619	190600	2171401930	5340	5340	5340	5340	0
57	20240619	190500	2171401930	5340	5340	5340	5340	0
58	20240619	190400	2171401930	5340	5340	5340	5340	0
59	20240619	190300	2171401930	5340	5340	5340	5340	0
60	20240619	190200	2171401930	5340	5340	5340	5340	0
61	20240619	190100	2171401930	5340	5340	5340	5340	0
62	20240619	190000	2171401930	5340	5340	5340	5340	4918
63	20240619	185900	2171401930	5340	5340	5340	5340	0
64	20240619	185800	2171401930	5340	5340	5340	5340	0
65	20240619	185700	2171401930	5340	5340	5340	5340	0
66	20240619	185600	2171401930	5340	5340	5340	5340	0
67	20240619	185500	2171401930	5340	5340	5340	5340	0
68	20240619	185400	2171401930	5340	5340	5340	5340	0
69	20240619	185300	2171401930	5340	5340	5340	5340	0
70	20240619	185200	2171401930	5340	5340	5340	5340	0
71	20240619	185100	2171401930	5340	5340	5340	5340	0
72	20240619	185000	2171401930	5340	5340	5340	5340	0
73	20240619	184900	2171401930	5340	5340	5340	5340	0
74	20240619	184800	2171401930	5340	5340	5340	5340	0
75	20240619	184700	2171401930	5340	5340	5340	5340	0
76	20240619	184600	2171401930	5340	5340	5340	5340	0
77	20240619	184500	2171401930	5340	5340	5340	5340	0
78	20240619	184400	2171401930	5340	5340	5340	5340	0
79	20240619	184300	2171401930	5340	5340	5340	5340	0
80	20240619	184200	2171401930	5340	5340	5340	5340	0
81	20240619	184100	2171401930	5340	5340	5340	5340	0
82	20240619	184000	2171401930	5340	5340	5340	5340	0
83	20240619	183900	2171401930	5340	5340	5340	5340	0
84	20240619	183800	2171401930	5340	5340	5340	5340	0
85	20240619	183700	2171401930	5340	5340	5340	5340	0
86	20240619	183600	2171401930	5340	5340	5340	5340	0
87	20240619	183500	2171401930	5340	5340	5340	5340	0
88	20240619	183400	2171401930	5340	5340	5340	5340	0
89	20240619	183300	2171401930	5340	5340	5340	5340	0
90	20240619	183200	2171401930	5340	5340	5340	5340	0
91	20240619	183100	2171401930	5340	5340	5340	5340	0
92	20240619	183000	2171401930	5340	5340	5340	5340	4918
93	20240619	182900	2171401930	5340	5340	5340	5340	0
94	20240619	182800	2171401930	5340	5340	5340	5340	0
95	20240619	182700	2171401930	5340	5340	5340	5340	0
96	20240619	182600	2171401930	5340	5340	5340	5340	0
97	20240619	182500	2171401930	5340	5340	5340	5340	0
98	20240619	182400	2171401930	5340	5340	5340	5340	0
99	20240619	182300	2171401930	5340	5340	5340	5340	0
100	20240619	182200	2171401930	5340	5340	5340	5340	0
101	20240619	182100	2171401930	5340	5340	5340	5340	0
102	20240619	182000	2171401930	5340	5340	5340	5340	0
103	20240619	181900	2171401930	5340	5340	5340	5340	0
104	20240619	181800	2171401930	5340	5340	5340	5340	0
105	20240619	181700	2171401930	5340	5340	5340	5340	0
106	20240619	181600	2171401930	5340	5340	5340	5340	0
107	20240619	181500	2171401930	5340	5340	5340	5340	0
108	20240619	181400	2171401930	5340	5340	5340	5340	0
109	20240619	181300	2171401930	5340	5340	5340	5340	0
110	20240619	181200	2171401930	5340	5340	5340	5340	0
111	20240619	181100	2171401930	5340	5340	5340	5340	0
112	20240619	181000	2171401930	5340	5340	5340	5340	0
113	20240619	180900	2171401930	5340	5340	5340	5340	0
114	20240619	180800	2171401930	5340	5340	5340	5340	0
115	20240619	180700	2171401930	5340	5340	5340	5340	0
116	20240619	180600	2171401930	5340	5340	5340	5340	0
117	20240619	180500	2171401930	5340	5340	5340	5340	0
118	20240619	180400	2171401930	5340	5340	5340	5340	0
119	20240619	180300	2171401930	5340	5340	5340	5340	0
120	20240619	180200	2171401930	5340	5340	5340	5340	0
121	20240619	180100	2171401930	5340	5340	5340	5340	0
122	20240619	180000	2171401930	5340	5340	5340	5340	4918
123	20240619	175900	2171401930	5340	5340	5340	5340	0
124	20240619	175800	2171401930	5340	5340	5340	5340	0
125	20240619	175700	2171401930	5340	5340	5340	5340	0
126	20240619	175600	2171401930	5340	5340	5340	5340	0
127	20240619	175500	2171401930	5340	5340	5340	5340	0
128	20240619	175400	2171401930	5340	5340	5340	5340	0
129	20240619	175300	2171401930	5340	5340	5340	5340	0
130	20240619	175200	2171401930	5340	5340	5340	5340	0
131	20240619	175100	2171401930	5340	5340	5340	5340	0
132	20240619	175000	2171401930	5340	5340	5340	5340	0
133	20240619	174900	2171401930	5340	5340	5340	5340	0
134	20240619	174800	2171401930	5340	5340	5340	5340	0
135	20240619	174700	2171401930	5340	5340	5340	5340	0
136	20240619	174600	2171401930	5340	5340	5340	5340	0
137	20240619	174500	2171401930	5340	5340	5340	5340	0
138	20240619	174400	2171401930	5340	5340	5340	5340	0
139	20240619	174300	2171401930	5340	5340	5340	5340	0
140	20240619	174200	2171401930	5340	5340	5340	5340	0
141	20240619	174100	2171401930	5340	5340	5340	5340	0
142	20240619	174000	2171401930	5340	5340	5340	5340	0
143	20240619	173900	2171401930	5340	5340	5340	5340	0
144	20240619	173800	2171401930	5340	5340	5340	5340	0
145	20240619	173700	2171401930	5340	5340	5340	5340	0
146	20240619	173600	2171401930	5340	5340	5340	5340	0
147	20240619	173500	2171401930	5340	5340	5340	5340	0
148	20240619	173400	2171401930	5340	5340	5340	5340	0
149	20240619	173300	2171401930	5340	5340	5340	5340	0
150	20240619	173200	2171401930	5340	5340	5340	5340	0
151	20240619	173100	2171401930	5340	5340	5340	5340	0
152	20240619	173000	2171401930	5340	5340	5340	5340	4918
153	20240619	172900	2171401930	5340	5340	5340	5340	0
154	20240619	172800	2171401930	5340	5340	5340	5340	0
155	20240619	172700	2171401930	5340	5340	5340	5340	0
156	20240619	172600	2171401930	5340	5340	5340	5340	0
157	20240619	172500	2171401930	5340	5340	5340	5340	0
158	20240619	172400	2171401930	5340	5340	5340	5340	0
159	20240619	172300	2171401930	5340	5340	5340	5340	0
160	20240619	172200	2171401930	5340	5340	5340	5340	0
161	20240619	172100	2171401930	5340	5340	5340	5340	0
162	20240619	172000	2171401930	5340	5340	5340	5340	0
163	20240619	171900	2171401930	5340	5340	5340	5340	0
164	20240619	171800	2171401930	5340	5340	5340	5340	0
165	20240619	171700	2171401930	5340	5340	5340	5340	0
166	20240619	171600	2171401930	5340	5340	5340	5340	0
167	20240619	171500	2171401930	5340	5340	5340	5340	0
168	20240619	171400	2171401930	5340	5340	5340	5340	0
169	20240619	171300	2171401930	5340	5340	5340	5340	0
170	20240619	171200	2171401930	5340	5340	5340	5340	0
171	20240619	171100	2171401930	5340	5340	5340	5340	0
172	20240619	171000	2171401930	5340	5340	5340	5340	0
173	20240619	170900	2171401930	5340	5340	5340	5340	0
174	20240619	170800	2171401930	5340	5340	5340	5340	0
175	20240619	170700	2171401930	5340	5340	5340	5340	0
176	20240619	170600	2171401930	5340	5340	5340	5340	0
177	20240619	170500	2171401930	5340	5340	5340	5340	0
178	20240619	170400	2171401930	5340	5340	5340	5340	0
179	20240619	170300	2171401930	5340	5340	5340	5340	0
180	20240619	170200	2171401930	5340	5340	5340	5340	0
181	20240619	170100	2171401930	5340	5340	5340	5340	0
182	20240619	170000	2171401930	5340	5340	5340	5340	4918
183	20240619	165900	2171401930	5340	5340	5340	5340	0
184	20240619	165800	2171401930	5340	5340	5340	5340	0
185	20240619	165700	2171401930	5340	5340	5340	5340	0
186	20240619	165600	2171401930	5340	5340	5340	5340	0
187	20240619	165500	2171401930	5340	5340	5340	5340	0
188	20240619	165400	2171401930	5340	5340	5340	5340	0
189	20240619	165300	2171401930	5340	5340	5340	5340	0
190	20240619	165200	2171401930	5340	5340	5340	5340	0
191	20240619	165100	2171401930	5340	5340	5340	5340	0
192	20240619	165000	2171401930	5340	5340	5340	5340	0
193	20240619	164900	2171401930	5340	5340	5340	5340	0
194	20240619	164800	2171401930	5340	5340	5340	5340	0
195	20240619	164700	2171401930	5340	5340	5340	5340	0
196	20240619	164600	2171401930	5340	5340	5340	5340	0
197	20240619	164500	2171401930	5340	5340	5340	5340	0
198	20240619	164400	2171401930	5340	5340	5340	5340	0
199	20240619	164300	2171401930	5340	5340	5340	5340	0
200	20240619	164200	2171401930	5340	5340	5340	5340	0
201	20240619	164100	2171401930	5340	5340	5340	5340	0
202	20240619	164000	2171401930	5340	5340	5340	5340	0
203	20240619	163900	2171401930	5340	5340	5340	5340	0
204	20240619	163800	2171401930	5340	5340	5340	5340	0
205	20240619	163700	2171401930	5340	5340	5340	5340	0
206	20240619	163600	2171401930	5340	5340	5340	5340	0
207	20240619	163500	2171401930	5340	5340	5340	5340	0
208	20240619	163400	2171401930	5340	5340	5340	5340	0
209	20240619	163300	2171401930	5340	5340	5340	5340	0
210	20240619	163200	2171401930	5340	5340	5340	5340	0
211	20240619	163100	2171401930	5340	5340	5340	5340	0
212	20240619	163000	2171401930	5340	5340	5340	5340	4918
213	20240619	162900	2171401930	5340	5340	5340	5340	0
214	20240619	162800	2171401930	5340	5340	5340	5340	0
215	20240619	162700	2171401930	5340	5340	5340	5340	0
216	20240619	162600	2171401930	5340	5340	5340	5340	0
217	20240619	162500	2171401930	5340	5340	5340	5340	0
218	20240619	162400	2171401930	5340	5340	5340	5340	0
219	20240619	162300	2171401930	5340	5340	5340	5340	0
220	20240619	162200	2171401930	5340	5340	5340	5340	0
221	20240619	162100	2171401930	5340	5340	5340	5340	0
222	20240619	162000	2171401930	5340	5340	5340	5340	0
223	20240619	161900	2171401930	5340	5340	5340	5340	0
224	20240619	161800	2171401930	5340	5340	5340	5340	0
225	20240619	161700	2171401930	5340	5340	5340	5340	0
226	20240619	161600	2171401930	5340	5340	5340	5340	0
227	20240619	161500	2171401930	5340	5340	5340	5340	0
228	20240619	161400	2171401930	5340	5340	5340	5340	0
229	20240619	161300	2171401930	5340	5340	5340	5340	0
230	20240619	161200	2171401930	5340	5340	5340	5340	0
231	20240619	161100	2171401930	5340	5340	5340	5340	0
232	20240619	161000	2171401930	5340	5340	5340	5340	0
233	20240619	160900	2171401930	5340	5340	5340	5340	0
234	20240619	160800	2171401930	5340	5340	5340	5340	0
235	20240619	160700	2171401930	5340	5340	5340	5340	0
236	20240619	160600	2171401930	5340	5340	5340	5340	0
237	20240619	160500	2171401930	5340	5340	5340	5340	0
238	20240619	160400	2171401930	5340	5340	5340	5340	0
239	20240619	160300	2171401930	5340	5340	5340	5340	0
240	20240619	160200	2171401930	5340	5340	5340	5340	0
241	20240619	160100	2171401930	5340	5340	5340	5340	0
242	20240619	160000	2171401930	5340	5340	5340	5340	4918
243	20240619	155900	2171401930	5340	5340	5340	5340	0
244	20240619	155800	2171401930	5340	5340	5340	5340	0
245	20240619	155700	2171401930	5340	5340	5340	5340	0
246	20240619	155600	2171401930	5340	5340	5340	5340	0
247	20240619	155500	2171401930	5340	5340	5340	5340	0
248	20240619	155400	2171401930	5340	5340	5340	5340	0
249	20240619	155300	2171401930	5340	5340	5340	5340	0
250	20240619	155200	2171401930	5340	5340	5340	5340	0
251	20240619	155100	2171401930	5340	5340	5340	5340	0
252	20240619	155000	2171401930	5340	5340	5340	5340	0
253	20240619	154900	2171401930	5340	5340	5340	5340	0
254	20240619	154800	2171401930	5340	5340	5340	5340	0
255	20240619	154700	2171401930	5340	5340	5340	5340	0
256	20240619	154600	2171401930	5340	5340	5340	5340	0
257	20240619	154500	2171401930	5340	5340	5340	5340	0
258	20240619	154400	2171401930	5340	5340	5340	5340	0
259	20240619	154300	2171401930	5340	5340	5340	5340	0
260	20240619	154200	2171401930	5340	5340	5340	5340	0
261	20240619	154100	2171401930	5340	5340	5340	5340	0
262	20240619	154000	2171401930	5340	5340	5340	5340	0
263	20240619	153900	2171401930	5340	5340	5340	5340	0
264	20240619	153800	2171401930	5340	5340	5340	5340	0
265	20240619	153700	2171401930	5340	5340	5340	5340	0
266	20240619	153600	2171401930	5340	5340	5340	5340	0
267	20240619	153500	2171401930	5340	5340	5340	5340	0
268	20240619	153400	2171401930	5340	5340	5340	5340	0
269	20240619	153300	2171401930	5340	5340	5340	5340	0
270	20240619	153200	2171401930	5340	5340	5340	5340	0
271	20240619	153100	2171401930	5340	5340	5340	5340	0
272	20240619	153000	2171401930	5340	5340	5340	5340	9836
273	20240619	152900	2145139810	5340	5340	5340	5340	0
274	20240619	152800	2145139810	5340	5340	5340	5340	0
275	20240619	152700	2145139810	5340	5340	5340	5340	0
276	20240619	152600	2145139810	5340	5340	5340	5340	0
277	20240619	152500	2145139810	5340	5340	5340	5340	0
278	20240619	152400	2145139810	5340	5340	5340	5340	0
279	20240619	152300	2145139810	5340	5340	5340	5340	0
280	20240619	152200	2145139810	5340	5340	5340	5340	0
281	20240619	152100	2145139810	5340	5340	5340	5340	0
282	20240619	152000	2145139810	5340	5340	5340	5340	0
283	20240619	151900	2145139810	5340	5340	5340	5340	218
284	20240619	151800	2143975690	5350	5340	5350	5340	2
285	20240619	151700	2143965000	5340	5340	5340	5340	541
286	20240619	151600	2141076060	5350	5340	5350	5340	76
287	20240619	151500	2140670210	5340	5340	5340	5340	1039
288	20240619	151400	2135121950	5340	5340	5340	5340	2
289	20240619	151300	2135111270	5350	5340	5350	5330	459
290	20240619	151200	2132660200	5340	5340	5350	5330	544
291	20240619	151100	2129755230	5330	5330	5330	5330	151
292	20240619	151000	2128950400	5330	5330	5330	5330	1402
293	20240619	150900	2121477740	5340	5330	5340	5330	2452
294	20240619	150800	2108404880	5340	5360	5360	5340	333
295	20240619	150700	2106626430	5350	5350	5360	5350	62
296	20240619	150600	2106294720	5360	5360	5360	5350	122
297	20240619	150500	2105640810	5340	5340	5340	5340	1
298	20240619	150400	2105635470	5360	5350	5360	5350	4
299	20240619	150300	2105614040	5340	5340	5340	5340	1
300	20240619	150200	2105608700	5340	5340	5340	5340	1576
301	20240619	150100	2097192860	5340	5340	5340	5340	31
302	20240619	150000	2097027320	5340	5350	5350	5340	3501
303	20240619	145900	2078327910	5350	5350	5350	5350	159
304	20240619	145800	2077477260	5340	5360	5360	5340	2387
305	20240619	145700	2064705320	5350	5350	5360	5350	451
306	20240619	145600	2062288160	5360	5360	5360	5360	42
307	20240619	145500	2062063040	5360	5360	5360	5360	2066
308	20240619	145400	2050989280	5360	5360	5360	5360	2000
309	20240619	145300	2040269280	5360	5360	5360	5360	0
310	20240619	145200	2040269280	5360	5360	5360	5360	1
311	20240619	145100	2040263920	5370	5370	5370	5370	1
312	20240619	145000	2040258550	5360	5360	5360	5360	0
313	20240619	144900	2040258550	5360	5360	5360	5360	1
314	20240619	144800	2040253190	5370	5370	5370	5370	10
315	20240619	144700	2040199490	5370	5370	5390	5370	1619
316	20240619	144600	2031505280	5380	5380	5380	5380	20
317	20240619	144500	2031397680	5390	5380	5390	5380	556
318	20240619	144400	2028401020	5390	5390	5390	5390	0
319	20240619	144300	2028401020	5390	5370	5390	5370	1400
320	20240619	144200	2020858040	5360	5360	5360	5360	1
321	20240619	144100	2020852680	5370	5370	5370	5370	982
322	20240619	144000	2015579340	5370	5380	5380	5370	702
323	20240619	143900	2011805300	5380	5380	5380	5380	3
324	20240619	143800	2011789160	5370	5370	5370	5370	0
325	20240619	143700	2011789160	5370	5370	5370	5370	0
326	20240619	143600	2011789160	5370	5370	5370	5370	182
327	20240619	143500	2010811820	5370	5360	5370	5360	645
328	20240619	143400	2007354540	5370	5370	5370	5370	101
329	20240619	143300	2006812170	5380	5380	5380	5370	527
330	20240619	143200	2003979170	5380	5380	5380	5380	3
331	20240619	143100	2003963030	5380	5380	5380	5380	0
332	20240619	143000	2003963030	5380	5380	5380	5380	6
333	20240619	142900	2003930750	5380	5380	5380	5380	0
334	20240619	142800	2003930750	5380	5380	5380	5370	34
335	20240619	142700	2003747890	5380	5380	5380	5380	0
336	20240619	142600	2003747890	5380	5380	5380	5380	31
337	20240619	142500	2003581110	5370	5380	5380	5370	68
338	20240619	142400	2003215940	5370	5370	5370	5370	254
339	20240619	142300	2001851960	5370	5370	5370	5370	167
340	20240619	142200	2000955170	5380	5370	5380	5370	301
341	20240619	142100	1999338790	5370	5370	5370	5370	581
342	20240619	142000	1996218820	5370	5370	5370	5370	60
343	20240619	141900	1995896620	5370	5370	5370	5370	25
344	20240619	141800	1995762370	5370	5370	5370	5370	7
345	20240619	141700	1995724780	5370	5370	5370	5370	572
346	20240619	141600	1992653140	5370	5380	5380	5370	251
347	20240619	141500	1991305260	5380	5380	5380	5380	0
348	20240619	141400	1991305260	5380	5380	5380	5380	506
349	20240619	141300	1988582980	5380	5370	5380	5370	246
350	20240619	141200	1987261950	5370	5370	5370	5360	171
351	20240619	141100	1986343980	5370	5360	5370	5360	288
352	20240619	141000	1984800200	5360	5360	5360	5360	364
353	20240619	140900	1982849160	5350	5360	5360	5350	227
354	20240619	140800	1981632710	5360	5360	5360	5360	1
355	20240619	140700	1981627350	5350	5350	5350	5350	2000
356	20240619	140600	1970927350	5350	5350	5350	5350	4
357	20240619	140500	1970905950	5340	5340	5340	5340	1000
358	20240619	140400	1965565950	5340	5340	5340	5340	520
359	20240619	140300	1962789150	5340	5350	5350	5340	6000
360	20240619	140200	1930737450	5360	5360	5360	5360	20
361	20240619	140100	1930630250	5360	5360	5360	5360	5
362	20240619	140000	1930603450	5360	5360	5360	5360	0
363	20240619	135900	1930603450	5360	5360	5360	5360	29
364	20240619	135800	1930448010	5360	5350	5360	5350	1387
365	20240619	135700	1923023850	5350	5360	5360	5350	1683
366	20240619	135600	1914017970	5360	5360	5360	5360	601
367	20240619	135500	1910796610	5360	5360	5360	5360	1096
368	20240619	135400	1904922050	5360	5360	5360	5360	568
369	20240619	135300	1901877570	5360	5370	5370	5360	3018
370	20240619	135200	1885682850	5380	5380	5380	5380	50
371	20240619	135100	1885413850	5380	5380	5380	5380	20
372	20240619	135000	1885306250	5380	5380	5380	5380	200
373	20240619	134900	1884230250	5380	5380	5380	5380	60
374	20240619	134800	1883907450	5400	5400	5400	5400	30
375	20240619	134700	1883745450	5400	5400	5400	5400	20
376	20240619	134600	1883637450	5400	5400	5400	5400	1
377	20240619	134500	1883632050	5390	5370	5390	5370	326
378	20240619	134400	1881877930	5390	5390	5390	5390	600
379	20240619	134300	1878643930	5380	5380	5380	5380	0
380	20240619	134200	1878643930	5380	5390	5390	5380	24
381	20240619	134100	1878514790	5390	5390	5390	5390	1
382	20240619	134000	1878509400	5380	5370	5380	5370	2040
383	20240619	133900	1867534500	5370	5370	5370	5370	53
384	20240619	133800	1867249890	5370	5370	5370	5370	100
385	20240619	133700	1866712890	5380	5380	5380	5380	500
386	20240619	133600	1864022890	5370	5360	5370	5360	1227
387	20240619	133500	1857433910	5370	5370	5370	5370	500
388	20240619	133400	1854748910	5350	5350	5350	5350	0
389	20240619	133300	1854748910	5350	5350	5350	5350	3880
390	20240619	133200	1833990910	5350	5350	5350	5350	5
391	20240619	133100	1833964160	5350	5350	5350	5350	120
392	20240619	133000	1833322160	5350	5350	5350	5350	0
393	20240619	132900	1833322160	5350	5350	5350	5350	100
394	20240619	132800	1832787160	5350	5350	5350	5350	1
395	20240619	132700	1832781810	5350	5350	5350	5350	186
396	20240619	132600	1831786710	5350	5350	5350	5350	0
397	20240619	132500	1831786710	5350	5350	5350	5350	0
398	20240619	132400	1831786710	5350	5350	5350	5350	1
399	20240619	132300	1831781360	5340	5340	5340	5340	259
400	20240619	132200	1830398300	5350	5350	5350	5350	1
401	20240619	132100	1830392950	5350	5350	5350	5350	4
402	20240619	132000	1830371550	5350	5340	5350	5330	2288
403	20240619	131900	1818150090	5340	5350	5350	5340	3244
404	20240619	131800	1800821890	5350	5350	5350	5350	302
405	20240619	131700	1799206190	5350	5360	5360	5350	2714
406	20240619	131600	1784683300	5370	5370	5370	5370	1
407	20240619	131500	1784677930	5370	5370	5370	5370	0
408	20240619	131400	1784677930	5370	5370	5370	5370	2
409	20240619	131300	1784667190	5360	5360	5360	5360	300
410	20240619	131200	1783059190	5350	5360	5370	5350	4631
411	20240619	131100	1758269390	5360	5370	5370	5360	56
412	20240619	131000	1757969220	5360	5370	5370	5360	368
413	20240619	130900	1755993480	5370	5370	5370	5370	0
414	20240619	130800	1755993480	5370	5370	5370	5370	101
415	20240619	130700	1755451110	5370	5370	5370	5370	11
416	20240619	130600	1755392040	5360	5370	5370	5360	26
417	20240619	130500	1755252520	5370	5370	5370	5370	113
418	20240619	130400	1754645710	5370	5380	5380	5360	3
419	20240619	130300	1754629600	5380	5360	5380	5360	289
420	20240619	130200	1753080540	5360	5380	5380	5360	713
421	20240619	130100	1749258840	5360	5360	5360	5360	141
422	20240619	130000	1748503080	5360	5360	5360	5360	50
423	20240619	125900	1748235080	5360	5350	5360	5350	421
424	20240619	125800	1745978730	5360	5350	5360	5350	34
425	20240619	125700	1745796500	5350	5360	5360	5350	220
426	20240619	125600	1744618500	5350	5350	5350	5350	2500
427	20240619	125500	1731243500	5350	5360	5360	5350	1600
428	20240619	125400	1722682500	5350	5360	5360	5350	500
429	20240619	125300	1720007300	5360	5370	5370	5350	24
430	20240619	125200	1719878710	5370	5350	5370	5350	51
431	20240619	125100	1719605840	5350	5370	5370	5350	3125
432	20240619	125000	1702842590	5370	5370	5370	5360	737
433	20240619	124900	1698892200	5370	5370	5370	5370	1
434	20240619	124800	1698886830	5380	5380	5380	5380	0
435	20240619	124700	1698886830	5380	5380	5380	5380	0
436	20240619	124600	1698886830	5380	5380	5380	5380	451
437	20240619	124500	1696460450	5380	5380	5380	5370	252
438	20240619	124400	1695105190	5350	5380	5380	5350	350
439	20240619	124300	1693232390	5380	5380	5380	5380	1
440	20240619	124200	1693227010	5350	5350	5350	5350	1261
441	20240619	124100	1686480660	5380	5360	5380	5350	8000
442	20240619	124000	1643654190	5400	5400	5400	5400	636
443	20240619	123900	1640219790	5400	5370	5400	5360	1113
444	20240619	123800	1634214850	5360	5360	5360	5360	468
445	20240619	123700	1631706370	5350	5360	5360	5350	107
446	20240619	123600	1631133910	5350	5350	5350	5350	785
447	20240619	123500	1626934160	5350	5350	5350	5340	272
448	20240619	123400	1625478970	5350	5340	5350	5340	303
449	20240619	123300	1623857930	5340	5350	5350	5340	607
450	20240619	123200	1620610540	5340	5350	5350	5340	501
451	20240619	123100	1617930200	5350	5350	5350	5350	110
452	20240619	123000	1617341700	5340	5340	5340	5340	460
453	20240619	122900	1614885300	5340	5350	5350	5340	3491
454	20240619	122800	1596208460	5350	5360	5360	5350	11
455	20240619	122700	1596149510	5350	5360	5360	5350	353
456	20240619	122600	1594257440	5360	5360	5360	5360	582
457	20240619	122500	1591137920	5360	5360	5360	5360	536
458	20240619	122400	1588264960	5360	5350	5360	5350	225
459	20240619	122300	1587061050	5360	5360	5360	5360	210
460	20240619	122200	1585935450	5350	5350	5350	5350	1
461	20240619	122100	1585930100	5360	5360	5360	5350	1396
462	20240619	122000	1578459080	5360	5370	5370	5360	1893
463	20240619	121900	1568311400	5370	5380	5380	5370	5662
464	20240619	121800	1537880660	5400	5400	5400	5400	0
465	20240619	121700	1537880660	5400	5400	5400	5400	79
466	20240619	121600	1537454060	5390	5390	5390	5380	1298
467	20240619	121500	1530460640	5390	5380	5390	5380	1019
468	20240619	121400	1524977630	5380	5390	5390	5380	372
469	20240619	121300	1522975270	5390	5390	5390	5390	300
470	20240619	121200	1521358270	5390	5390	5390	5390	0
471	20240619	121100	1521358270	5390	5390	5400	5390	5244
472	20240619	121000	1493083110	5400	5400	5400	5400	200
473	20240619	120900	1492003110	5400	5400	5400	5400	205
474	20240619	120800	1490896110	5400	5400	5400	5400	2049
475	20240619	120700	1479831510	5400	5400	5410	5400	1381
476	20240619	120600	1472373910	5410	5410	5410	5410	611
477	20240619	120500	1469068400	5410	5410	5410	5400	1304
478	20240619	120400	1462014560	5410	5410	5410	5400	243
479	20240619	120300	1460701110	5410	5400	5410	5400	2036
480	20240619	120200	1449706680	5410	5410	5410	5410	90
481	20240619	120100	1449219780	5410	5410	5410	5400	1078
482	20240619	120000	1443396560	5400	5410	5410	5400	110
483	20240619	115900	1442802460	5410	5400	5410	5400	91
484	20240619	115800	1442310960	5400	5400	5400	5400	863
485	20240619	115700	1437650760	5400	5400	5400	5400	0
486	20240619	115600	1437650760	5400	5410	5410	5400	273
487	20240619	115500	1436175880	5400	5400	5400	5400	30
488	20240619	115400	1436013880	5400	5400	5400	5400	495
489	20240619	115300	1433340880	5400	5400	5400	5400	445
490	20240619	115200	1430937880	5400	5400	5400	5400	0
491	20240619	115100	1430937880	5400	5390	5400	5390	2708
492	20240619	115000	1416321760	5390	5390	5390	5390	260
493	20240619	114900	1414920360	5400	5390	5400	5390	39
494	20240619	114800	1414710140	5390	5390	5390	5390	1
495	20240619	114700	1414704750	5390	5390	5390	5390	1115
496	20240619	114600	1408694900	5390	5390	5390	5390	0
497	20240619	114500	1408694900	5390	5390	5390	5390	19
498	20240619	114400	1408592490	5400	5400	5400	5390	84
499	20240619	114300	1408139390	5400	5400	5400	5390	1057
500	20240619	114200	1402431890	5400	5400	5400	5400	35
501	20240619	114100	1402242890	5400	5400	5400	5390	2150
502	20240619	114000	1390632900	5400	5400	5400	5400	130
503	20240619	113900	1389930900	5400	5400	5400	5400	0
504	20240619	113800	1389930900	5400	5410	5410	5400	91
505	20240619	113700	1389439290	5410	5410	5420	5410	321
506	20240619	113600	1387702180	5410	5420	5420	5410	312
507	20240619	113500	1386014200	5420	5410	5420	5410	234
508	20240619	113400	1384746050	5420	5410	5420	5400	5036
509	20240619	113300	1357457470	5400	5410	5410	5400	451
510	20240619	113200	1355017960	5410	5410	5410	5410	400
511	20240619	113100	1352853960	5410	5400	5410	5400	3113
512	20240619	113000	1336012660	5410	5410	5410	5410	76
513	20240619	112900	1335601500	5410	5410	5410	5400	54
514	20240619	112800	1335309370	5410	5410	5410	5410	1015
515	20240619	112700	1329818220	5400	5400	5410	5400	1780
516	20240619	112600	1320205220	5400	5400	5400	5400	0
517	20240619	112500	1320205220	5400	5400	5400	5400	203
518	20240619	112400	1319109020	5400	5400	5400	5400	2546
519	20240619	112300	1305360620	5390	5390	5390	5390	93
520	20240619	112200	1304859350	5390	5390	5390	5380	13
521	20240619	112100	1304789290	5390	5390	5390	5390	605
522	20240619	112000	1301528340	5390	5390	5390	5390	10
523	20240619	111900	1301474440	5380	5380	5380	5380	0
524	20240619	111800	1301474440	5380	5390	5390	5380	763
525	20240619	111700	1297369300	5380	5390	5390	5380	57
526	20240619	111600	1297062280	5390	5390	5390	5380	2061
527	20240619	111500	1285973490	5380	5380	5380	5380	51
528	20240619	111400	1285699110	5380	5380	5380	5380	50
529	20240619	111300	1285430110	5380	5380	5380	5380	10
530	20240619	111200	1285376310	5380	5380	5380	5380	0
531	20240619	111100	1285376310	5380	5370	5380	5370	330
532	20240619	111000	1283602910	5370	5370	5370	5370	0
533	20240619	110900	1283602910	5370	5370	5370	5370	172
534	20240619	110800	1282679270	5370	5370	5370	5370	0
535	20240619	110700	1282679270	5370	5370	5370	5370	100
536	20240619	110600	1282142270	5370	5390	5390	5370	821
537	20240619	110500	1277733290	5390	5390	5400	5380	8165
538	20240619	110400	1233795160	5400	5400	5400	5400	10
539	20240619	110300	1233741160	5400	5400	5400	5400	1279
540	20240619	110200	1226834560	5410	5400	5410	5390	342
541	20240619	110100	1224988820	5400	5390	5400	5390	1966
542	20240619	110000	1214377090	5380	5370	5390	5370	5949
543	20240619	105900	1182365240	5370	5370	5370	5370	104
544	20240619	105800	1181806760	5380	5380	5380	5380	196
545	20240619	105700	1180752280	5380	5380	5380	5380	3
546	20240619	105600	1180736140	5380	5380	5380	5380	6
547	20240619	105500	1180703860	5380	5380	5380	5380	93
548	20240619	105400	1180203520	5370	5370	5370	5370	2
549	20240619	105300	1180192780	5370	5380	5380	5370	3801
550	20240619	105200	1159768780	5380	5380	5380	5380	421
551	20240619	105100	1157503800	5380	5370	5380	5370	1271
552	20240619	105000	1150665920	5370	5380	5380	5370	460
553	20240619	104900	1148195620	5370	5390	5390	5370	1172
554	20240619	104800	1141889800	5390	5390	5400	5390	194
555	20240619	104700	1140842700	5390	5390	5390	5390	440
556	20240619	104600	1138471100	5400	5390	5400	5380	155
557	20240619	104500	1137636450	5390	5390	5390	5380	513
558	20240619	104400	1134872300	5390	5390	5390	5390	161
559	20240619	104300	1134004510	5380	5390	5390	5380	3262
560	20240619	104200	1116438770	5400	5400	5410	5400	851
561	20240619	104100	1111842770	5400	5400	5400	5400	806
562	20240619	104000	1107490370	5410	5400	5410	5400	452
563	20240619	103900	1105049050	5400	5400	5400	5400	531
564	20240619	103800	1102181650	5400	5400	5400	5400	0
565	20240619	103700	1102181650	5400	5400	5400	5390	1820
566	20240619	103600	1092357440	5400	5390	5400	5390	40
567	20240619	103500	1092141740	5390	5390	5390	5390	670
568	20240619	103400	1088530440	5400	5400	5400	5400	0
569	20240619	103300	1088530440	5400	5400	5400	5400	342
570	20240619	103200	1086683640	5390	5400	5400	5390	140
571	20240619	103100	1085928940	5400	5400	5400	5400	251
572	20240619	103000	1084573540	5400	5400	5400	5400	0
573	20240619	102900	1084573540	5400	5400	5400	5390	181
574	20240619	102800	1083596150	5400	5400	5400	5400	200
575	20240619	102700	1082516150	5400	5390	5400	5390	480
576	20240619	102600	1079927650	5400	5400	5400	5400	31
577	20240619	102500	1079760250	5400	5410	5410	5400	598
578	20240619	102400	1076530940	5400	5400	5410	5400	399
579	20240619	102300	1074376310	5400	5420	5420	5400	2015
580	20240619	102200	1063467790	5420	5410	5420	5410	889
581	20240619	102100	1058658000	5410	5400	5410	5400	5499
582	20240619	102000	1028918000	5380	5390	5390	5380	7472
583	20240619	101900	988689510	5390	5400	5400	5390	280
584	20240619	101800	987179510	5400	5400	5400	5400	890
585	20240619	101700	982373510	5400	5390	5400	5390	761
586	20240619	101600	978264220	5390	5400	5400	5390	2791
587	20240619	101500	963220710	5390	5400	5400	5390	158
588	20240619	101400	962369050	5410	5410	5410	5400	187
589	20240619	101300	961359040	5400	5410	5410	5400	2593
590	20240619	101200	947351460	5410	5400	5410	5400	1785
591	20240619	101100	937712330	5410	5400	5410	5400	794
592	20240619	101000	933416810	5410	5410	5410	5400	1783
593	20240619	100900	923779640	5410	5410	5410	5390	1567
594	20240619	100800	915303650	5410	5390	5410	5390	10636
595	20240619	100700	857885220	5390	5390	5390	5390	500
596	20240619	100600	855190220	5390	5350	5390	5350	501
597	20240619	100500	852509830	5350	5380	5390	5350	1276
598	20240619	100400	845650330	5370	5360	5370	5360	2185
599	20240619	100300	833933740	5370	5370	5370	5370	1015
600	20240619	100200	828483190	5370	5380	5380	5370	104
601	20240619	100100	827924690	5350	5350	5350	5350	460
602	20240619	100000	825463690	5350	5380	5380	5350	318
603	20240619	095900	823758580	5380	5370	5380	5350	916
604	20240619	095800	818849730	5360	5370	5370	5330	8414
605	20240619	095700	773807380	5380	5370	5380	5370	2399
606	20240619	095600	760924640	5370	5360	5370	5360	1197
607	20240619	095500	754497610	5360	5370	5370	5360	501
608	20240619	095400	751807250	5370	5370	5370	5370	1
609	20240619	095300	751801880	5370	5370	5370	5370	13
610	20240619	095200	751732070	5370	5360	5370	5350	3499
611	20240619	095100	732947510	5360	5370	5370	5360	466
612	20240619	095000	730449700	5360	5360	5360	5360	1952
613	20240619	094900	719986980	5350	5350	5350	5350	2
614	20240619	094800	719976280	5370	5360	5370	5350	2965
615	20240619	094700	704091360	5360	5370	5370	5350	913
616	20240619	094600	699198670	5360	5370	5370	5360	943
617	20240619	094500	694144160	5360	5370	5370	5360	81
618	20240619	094400	693709210	5360	5370	5370	5360	137
619	20240619	094300	692973820	5370	5370	5370	5370	0
620	20240619	094200	692973820	5370	5370	5370	5370	179
621	20240619	094100	692012590	5370	5380	5380	5370	1314
622	20240619	094000	684949300	5380	5380	5380	5370	750
623	20240619	093900	680915300	5380	5380	5380	5380	34
624	20240619	093800	680732380	5380	5380	5380	5380	279
625	20240619	093700	679231360	5360	5380	5380	5360	561
626	20240619	093600	676223200	5380	5360	5390	5360	11550
627	20240619	093500	614192530	5350	5360	5360	5340	4654
628	20240619	093400	589301820	5360	5360	5370	5360	632
629	20240619	093300	585908990	5360	5360	5360	5340	655
630	20240619	093200	582401760	5370	5370	5370	5370	120
631	20240619	093100	581757360	5370	5340	5370	5340	2923
632	20240619	093000	566094130	5340	5350	5350	5340	1000
633	20240619	092900	560750750	5360	5360	5360	5360	217
634	20240619	092800	559587630	5340	5350	5350	5340	100
635	20240619	092700	559053620	5340	5370	5370	5340	1752
636	20240619	092600	549674590	5370	5360	5370	5360	3805
637	20240619	092500	529275890	5360	5350	5360	5350	4031
638	20240619	092400	507700130	5320	5350	5350	5320	10273
639	20240619	092300	453009880	5330	5330	5350	5320	7910
640	20240619	092200	410845480	5330	5340	5350	5330	4074
641	20240619	092100	389130950	5330	5350	5350	5330	4347
642	20240619	092000	365926670	5350	5350	5350	5350	2459
643	20240619	091900	352771020	5340	5350	5350	5340	539
644	20240619	091800	349890760	5350	5330	5350	5330	971
645	20240619	091700	344713080	5330	5350	5350	5330	1876
646	20240619	091600	334697520	5330	5340	5350	5330	1345
647	20240619	091500	327514710	5340	5340	5340	5330	302
648	20240619	091400	325903150	5330	5350	5350	5330	1748
649	20240619	091300	316566250	5350	5340	5350	5340	3060
650	20240619	091200	300216390	5350	5370	5370	5340	3273
651	20240619	091100	282664930	5350	5360	5370	5350	4266
652	20240619	091000	259808270	5360	5360	5360	5350	3815
653	20240619	090900	239364880	5360	5370	5370	5350	1656
654	20240619	090800	230492820	5370	5360	5370	5350	987
655	20240619	090700	225202780	5340	5340	5340	5340	1160
656	20240619	090600	219008380	5340	5330	5340	5330	2829
657	20240619	090500	203907270	5340	5350	5350	5340	2616
658	20240619	090400	189935850	5350	5380	5380	5350	6352
659	20240619	090300	155858200	5380	5380	5400	5370	3299
660	20240619	090200	138107780	5380	5390	5410	5380	4493
661	20240619	090100	113884440	5400	5400	5440	5380	7402
662	20240619	090000	73859020	5400	5340	5430	5340	13767