KissMeData/123690/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201600	4383473960	9130	9130	9130	9130	3982
3	20240619	201500	4383473960	9130	9130	9130	9130	0
4	20240619	201400	4383473960	9130	9130	9130	9130	0
5	20240619	201300	4383473960	9130	9130	9130	9130	0
6	20240619	201200	4383473960	9130	9130	9130	9130	0
7	20240619	201100	4383473960	9130	9130	9130	9130	0
8	20240619	201000	4383473960	9130	9130	9130	9130	0
9	20240619	200900	4383473960	9130	9130	9130	9130	0
10	20240619	200800	4383473960	9130	9130	9130	9130	0
11	20240619	200700	4383473960	9130	9130	9130	9130	0
12	20240619	200600	4383473960	9130	9130	9130	9130	0
13	20240619	200500	4383473960	9130	9130	9130	9130	0
14	20240619	200400	4383473960	9130	9130	9130	9130	0
15	20240619	200300	4383473960	9130	9130	9130	9130	0
16	20240619	200200	4383473960	9130	9130	9130	9130	0
17	20240619	200100	4383473960	9130	9130	9130	9130	0
18	20240619	200000	4383473960	9130	9130	9130	9130	0
19	20240619	195900	4383473960	9130	9130	9130	9130	0
20	20240619	195800	4383473960	9130	9130	9130	9130	0
21	20240619	195700	4383473960	9130	9130	9130	9130	0
22	20240619	195600	4383473960	9130	9130	9130	9130	0
23	20240619	195500	4383473960	9130	9130	9130	9130	0
24	20240619	195400	4383473960	9130	9130	9130	9130	0
25	20240619	195300	4383473960	9130	9130	9130	9130	0
26	20240619	195200	4383473960	9130	9130	9130	9130	0
27	20240619	195100	4383473960	9130	9130	9130	9130	0
28	20240619	195000	4383473960	9130	9130	9130	9130	0
29	20240619	194900	4383473960	9130	9130	9130	9130	0
30	20240619	194800	4383473960	9130	9130	9130	9130	0
31	20240619	194700	4383473960	9130	9130	9130	9130	0
32	20240619	194600	4383473960	9130	9130	9130	9130	3982
33	20240619	194500	4383473960	9130	9130	9130	9130	0
34	20240619	194400	4383473960	9130	9130	9130	9130	0
35	20240619	194300	4383473960	9130	9130	9130	9130	0
36	20240619	194200	4383473960	9130	9130	9130	9130	0
37	20240619	194100	4383473960	9130	9130	9130	9130	0
38	20240619	194000	4383473960	9130	9130	9130	9130	0
39	20240619	193900	4383473960	9130	9130	9130	9130	0
40	20240619	193800	4383473960	9130	9130	9130	9130	0
41	20240619	193700	4383473960	9130	9130	9130	9130	0
42	20240619	193600	4383473960	9130	9130	9130	9130	0
43	20240619	193500	4383473960	9130	9130	9130	9130	0
44	20240619	193400	4383473960	9130	9130	9130	9130	0
45	20240619	193300	4383473960	9130	9130	9130	9130	0
46	20240619	193200	4383473960	9130	9130	9130	9130	0
47	20240619	193100	4383473960	9130	9130	9130	9130	0
48	20240619	193000	4383473960	9130	9130	9130	9130	0
49	20240619	192900	4383473960	9130	9130	9130	9130	0
50	20240619	192800	4383473960	9130	9130	9130	9130	0
51	20240619	192700	4383473960	9130	9130	9130	9130	0
52	20240619	192600	4383473960	9130	9130	9130	9130	0
53	20240619	192500	4383473960	9130	9130	9130	9130	0
54	20240619	192400	4383473960	9130	9130	9130	9130	0
55	20240619	192300	4383473960	9130	9130	9130	9130	0
56	20240619	192200	4383473960	9130	9130	9130	9130	0
57	20240619	192100	4383473960	9130	9130	9130	9130	0
58	20240619	192000	4383473960	9130	9130	9130	9130	0
59	20240619	191900	4383473960	9130	9130	9130	9130	0
60	20240619	191800	4383473960	9130	9130	9130	9130	0
61	20240619	191700	4383473960	9130	9130	9130	9130	0
62	20240619	191600	4383473960	9130	9130	9130	9130	3982
63	20240619	191500	4383473960	9130	9130	9130	9130	0
64	20240619	191400	4383473960	9130	9130	9130	9130	0
65	20240619	191300	4383473960	9130	9130	9130	9130	0
66	20240619	191200	4383473960	9130	9130	9130	9130	0
67	20240619	191100	4383473960	9130	9130	9130	9130	0
68	20240619	191000	4383473960	9130	9130	9130	9130	0
69	20240619	190900	4383473960	9130	9130	9130	9130	0
70	20240619	190800	4383473960	9130	9130	9130	9130	0
71	20240619	190700	4383473960	9130	9130	9130	9130	0
72	20240619	190600	4383473960	9130	9130	9130	9130	0
73	20240619	190500	4383473960	9130	9130	9130	9130	0
74	20240619	190400	4383473960	9130	9130	9130	9130	0
75	20240619	190300	4383473960	9130	9130	9130	9130	0
76	20240619	190200	4383473960	9130	9130	9130	9130	0
77	20240619	190100	4383473960	9130	9130	9130	9130	0
78	20240619	190000	4383473960	9130	9130	9130	9130	0
79	20240619	185900	4383473960	9130	9130	9130	9130	0
80	20240619	185800	4383473960	9130	9130	9130	9130	0
81	20240619	185700	4383473960	9130	9130	9130	9130	0
82	20240619	185600	4383473960	9130	9130	9130	9130	0
83	20240619	185500	4383473960	9130	9130	9130	9130	0
84	20240619	185400	4383473960	9130	9130	9130	9130	0
85	20240619	185300	4383473960	9130	9130	9130	9130	0
86	20240619	185200	4383473960	9130	9130	9130	9130	0
87	20240619	185100	4383473960	9130	9130	9130	9130	0
88	20240619	185000	4383473960	9130	9130	9130	9130	0
89	20240619	184900	4383473960	9130	9130	9130	9130	0
90	20240619	184800	4383473960	9130	9130	9130	9130	0
91	20240619	184700	4383473960	9130	9130	9130	9130	0
92	20240619	184600	4383473960	9130	9130	9130	9130	3982
93	20240619	184500	4383473960	9130	9130	9130	9130	0
94	20240619	184400	4383473960	9130	9130	9130	9130	0
95	20240619	184300	4383473960	9130	9130	9130	9130	0
96	20240619	184200	4383473960	9130	9130	9130	9130	0
97	20240619	184100	4383473960	9130	9130	9130	9130	0
98	20240619	184000	4383473960	9130	9130	9130	9130	0
99	20240619	183900	4383473960	9130	9130	9130	9130	0
100	20240619	183800	4383473960	9130	9130	9130	9130	0
101	20240619	183700	4383473960	9130	9130	9130	9130	0
102	20240619	183600	4383473960	9130	9130	9130	9130	0
103	20240619	183500	4383473960	9130	9130	9130	9130	0
104	20240619	183400	4383473960	9130	9130	9130	9130	0
105	20240619	183300	4383473960	9130	9130	9130	9130	0
106	20240619	183200	4383473960	9130	9130	9130	9130	0
107	20240619	183100	4383473960	9130	9130	9130	9130	0
108	20240619	183000	4383473960	9130	9130	9130	9130	0
109	20240619	182900	4383473960	9130	9130	9130	9130	0
110	20240619	182800	4383473960	9130	9130	9130	9130	0
111	20240619	182700	4383473960	9130	9130	9130	9130	0
112	20240619	182600	4383473960	9130	9130	9130	9130	0
113	20240619	182500	4383473960	9130	9130	9130	9130	0
114	20240619	182400	4383473960	9130	9130	9130	9130	0
115	20240619	182300	4383473960	9130	9130	9130	9130	0
116	20240619	182200	4383473960	9130	9130	9130	9130	0
117	20240619	182100	4383473960	9130	9130	9130	9130	0
118	20240619	182000	4383473960	9130	9130	9130	9130	0
119	20240619	181900	4383473960	9130	9130	9130	9130	0
120	20240619	181800	4383473960	9130	9130	9130	9130	0
121	20240619	181700	4383473960	9130	9130	9130	9130	0
122	20240619	181600	4383473960	9130	9130	9130	9130	3982
123	20240619	181500	4383473960	9130	9130	9130	9130	0
124	20240619	181400	4383473960	9130	9130	9130	9130	0
125	20240619	181300	4383473960	9130	9130	9130	9130	0
126	20240619	181200	4383473960	9130	9130	9130	9130	0
127	20240619	181100	4383473960	9130	9130	9130	9130	0
128	20240619	181000	4383473960	9130	9130	9130	9130	0
129	20240619	180900	4383473960	9130	9130	9130	9130	0
130	20240619	180800	4383473960	9130	9130	9130	9130	0
131	20240619	180700	4383473960	9130	9130	9130	9130	0
132	20240619	180600	4383473960	9130	9130	9130	9130	0
133	20240619	180500	4383473960	9130	9130	9130	9130	0
134	20240619	180400	4383473960	9130	9130	9130	9130	0
135	20240619	180300	4383473960	9130	9130	9130	9130	0
136	20240619	180200	4383473960	9130	9130	9130	9130	0
137	20240619	180100	4383473960	9130	9130	9130	9130	0
138	20240619	180000	4383473960	9130	9130	9130	9130	0
139	20240619	175900	4383473960	9130	9130	9130	9130	0
140	20240619	175800	4383473960	9130	9130	9130	9130	0
141	20240619	175700	4383473960	9130	9130	9130	9130	0
142	20240619	175600	4383473960	9130	9130	9130	9130	0
143	20240619	175500	4383473960	9130	9130	9130	9130	0
144	20240619	175400	4383473960	9130	9130	9130	9130	0
145	20240619	175300	4383473960	9130	9130	9130	9130	0
146	20240619	175200	4383473960	9130	9130	9130	9130	0
147	20240619	175100	4383473960	9130	9130	9130	9130	0
148	20240619	175000	4383473960	9130	9130	9130	9130	0
149	20240619	174900	4383473960	9130	9130	9130	9130	0
150	20240619	174800	4383473960	9130	9130	9130	9130	0
151	20240619	174700	4383473960	9130	9130	9130	9130	0
152	20240619	174600	4383473960	9130	9130	9130	9130	3982
153	20240619	174500	4383473960	9130	9130	9130	9130	0
154	20240619	174400	4383473960	9130	9130	9130	9130	0
155	20240619	174300	4383473960	9130	9130	9130	9130	0
156	20240619	174200	4383473960	9130	9130	9130	9130	0
157	20240619	174100	4383473960	9130	9130	9130	9130	0
158	20240619	174000	4383473960	9130	9130	9130	9130	0
159	20240619	173900	4383473960	9130	9130	9130	9130	0
160	20240619	173800	4383473960	9130	9130	9130	9130	0
161	20240619	173700	4383473960	9130	9130	9130	9130	0
162	20240619	173600	4383473960	9130	9130	9130	9130	0
163	20240619	173500	4383473960	9130	9130	9130	9130	0
164	20240619	173400	4383473960	9130	9130	9130	9130	0
165	20240619	173300	4383473960	9130	9130	9130	9130	0
166	20240619	173200	4383473960	9130	9130	9130	9130	0
167	20240619	173100	4383473960	9130	9130	9130	9130	0
168	20240619	173000	4383473960	9130	9130	9130	9130	0
169	20240619	172900	4383473960	9130	9130	9130	9130	0
170	20240619	172800	4383473960	9130	9130	9130	9130	0
171	20240619	172700	4383473960	9130	9130	9130	9130	0
172	20240619	172600	4383473960	9130	9130	9130	9130	0
173	20240619	172500	4383473960	9130	9130	9130	9130	0
174	20240619	172400	4383473960	9130	9130	9130	9130	0
175	20240619	172300	4383473960	9130	9130	9130	9130	0
176	20240619	172200	4383473960	9130	9130	9130	9130	0
177	20240619	172100	4383473960	9130	9130	9130	9130	0
178	20240619	172000	4383473960	9130	9130	9130	9130	0
179	20240619	171900	4383473960	9130	9130	9130	9130	0
180	20240619	171800	4383473960	9130	9130	9130	9130	0
181	20240619	171700	4383473960	9130	9130	9130	9130	0
182	20240619	171600	4383473960	9130	9130	9130	9130	3982
183	20240619	171500	4383473960	9130	9130	9130	9130	0
184	20240619	171400	4383473960	9130	9130	9130	9130	0
185	20240619	171300	4383473960	9130	9130	9130	9130	0
186	20240619	171200	4383473960	9130	9130	9130	9130	0
187	20240619	171100	4383473960	9130	9130	9130	9130	0
188	20240619	171000	4383473960	9130	9130	9130	9130	0
189	20240619	170900	4383473960	9130	9130	9130	9130	0
190	20240619	170800	4383473960	9130	9130	9130	9130	0
191	20240619	170700	4383473960	9130	9130	9130	9130	0
192	20240619	170600	4383473960	9130	9130	9130	9130	0
193	20240619	170500	4383473960	9130	9130	9130	9130	0
194	20240619	170400	4383473960	9130	9130	9130	9130	0
195	20240619	170300	4383473960	9130	9130	9130	9130	0
196	20240619	170200	4383473960	9130	9130	9130	9130	0
197	20240619	170100	4383473960	9130	9130	9130	9130	0
198	20240619	170000	4383473960	9130	9130	9130	9130	0
199	20240619	165900	4383473960	9130	9130	9130	9130	0
200	20240619	165800	4383473960	9130	9130	9130	9130	0
201	20240619	165700	4383473960	9130	9130	9130	9130	0
202	20240619	165600	4383473960	9130	9130	9130	9130	0
203	20240619	165500	4383473960	9130	9130	9130	9130	0
204	20240619	165400	4383473960	9130	9130	9130	9130	0
205	20240619	165300	4383473960	9130	9130	9130	9130	0
206	20240619	165200	4383473960	9130	9130	9130	9130	0
207	20240619	165100	4383473960	9130	9130	9130	9130	0
208	20240619	165000	4383473960	9130	9130	9130	9130	0
209	20240619	164900	4383473960	9130	9130	9130	9130	0
210	20240619	164800	4383473960	9130	9130	9130	9130	0
211	20240619	164700	4383473960	9130	9130	9130	9130	0
212	20240619	164600	4383473960	9130	9130	9130	9130	3982
213	20240619	164500	4383473960	9130	9130	9130	9130	0
214	20240619	164400	4383473960	9130	9130	9130	9130	0
215	20240619	164300	4383473960	9130	9130	9130	9130	0
216	20240619	164200	4383473960	9130	9130	9130	9130	0
217	20240619	164100	4383473960	9130	9130	9130	9130	0
218	20240619	164000	4383473960	9130	9130	9130	9130	0
219	20240619	163900	4383473960	9130	9130	9130	9130	0
220	20240619	163800	4383473960	9130	9130	9130	9130	0
221	20240619	163700	4383473960	9130	9130	9130	9130	0
222	20240619	163600	4383473960	9130	9130	9130	9130	0
223	20240619	163500	4383473960	9130	9130	9130	9130	0
224	20240619	163400	4383473960	9130	9130	9130	9130	0
225	20240619	163300	4383473960	9130	9130	9130	9130	0
226	20240619	163200	4383473960	9130	9130	9130	9130	0
227	20240619	163100	4383473960	9130	9130	9130	9130	0
228	20240619	163000	4383473960	9130	9130	9130	9130	0
229	20240619	162900	4383473960	9130	9130	9130	9130	0
230	20240619	162800	4383473960	9130	9130	9130	9130	0
231	20240619	162700	4383473960	9130	9130	9130	9130	0
232	20240619	162600	4383473960	9130	9130	9130	9130	0
233	20240619	162500	4383473960	9130	9130	9130	9130	0
234	20240619	162400	4383473960	9130	9130	9130	9130	0
235	20240619	162300	4383473960	9130	9130	9130	9130	0
236	20240619	162200	4383473960	9130	9130	9130	9130	0
237	20240619	162100	4383473960	9130	9130	9130	9130	0
238	20240619	162000	4383473960	9130	9130	9130	9130	0
239	20240619	161900	4383473960	9130	9130	9130	9130	0
240	20240619	161800	4383473960	9130	9130	9130	9130	0
241	20240619	161700	4383473960	9130	9130	9130	9130	0
242	20240619	161600	4383473960	9130	9130	9130	9130	3982
243	20240619	161500	4383473960	9130	9130	9130	9130	0
244	20240619	161400	4383473960	9130	9130	9130	9130	0
245	20240619	161300	4383473960	9130	9130	9130	9130	0
246	20240619	161200	4383473960	9130	9130	9130	9130	0
247	20240619	161100	4383473960	9130	9130	9130	9130	0
248	20240619	161000	4383473960	9130	9130	9130	9130	0
249	20240619	160900	4383473960	9130	9130	9130	9130	0
250	20240619	160800	4383473960	9130	9130	9130	9130	0
251	20240619	160700	4383473960	9130	9130	9130	9130	0
252	20240619	160600	4383473960	9130	9130	9130	9130	0
253	20240619	160500	4383473960	9130	9130	9130	9130	0
254	20240619	160400	4383473960	9130	9130	9130	9130	0
255	20240619	160300	4383473960	9130	9130	9130	9130	0
256	20240619	160200	4383473960	9130	9130	9130	9130	0
257	20240619	160100	4383473960	9130	9130	9130	9130	0
258	20240619	160000	4383473960	9130	9130	9130	9130	0
259	20240619	155900	4383473960	9130	9130	9130	9130	0
260	20240619	155800	4383473960	9130	9130	9130	9130	0
261	20240619	155700	4383473960	9130	9130	9130	9130	0
262	20240619	155600	4383473960	9130	9130	9130	9130	0
263	20240619	155500	4383473960	9130	9130	9130	9130	0
264	20240619	155400	4383473960	9130	9130	9130	9130	0
265	20240619	155300	4383473960	9130	9130	9130	9130	0
266	20240619	155200	4383473960	9130	9130	9130	9130	0
267	20240619	155100	4383473960	9130	9130	9130	9130	0
268	20240619	155000	4383473960	9130	9130	9130	9130	0
269	20240619	154900	4383473960	9130	9130	9130	9130	0
270	20240619	154800	4383473960	9130	9130	9130	9130	0
271	20240619	154700	4383473960	9130	9130	9130	9130	0
272	20240619	154600	4383473960	9130	9130	9130	9130	3982
273	20240619	154500	4383473960	9130	9130	9130	9130	0
274	20240619	154400	4383473960	9130	9130	9130	9130	0
275	20240619	154300	4383473960	9130	9130	9130	9130	0
276	20240619	154200	4383473960	9130	9130	9130	9130	0
277	20240619	154100	4383473960	9130	9130	9130	9130	0
278	20240619	154000	4383473960	9130	9130	9130	9130	0
279	20240619	153900	4383473960	9130	9130	9130	9130	0
280	20240619	153800	4383473960	9130	9130	9130	9130	0
281	20240619	153700	4383473960	9130	9130	9130	9130	0
282	20240619	153600	4383473960	9130	9130	9130	9130	0
283	20240619	153500	4383473960	9130	9130	9130	9130	0
284	20240619	153400	4383473960	9130	9130	9130	9130	0
285	20240619	153300	4383473960	9130	9130	9130	9130	0
286	20240619	153200	4383473960	9130	9130	9130	9130	0
287	20240619	153100	4383473960	9130	9130	9130	9130	0
288	20240619	153000	4383473960	9130	9130	9130	9130	3982
289	20240619	152900	4347118300	9150	9150	9150	9150	0
290	20240619	152800	4347118300	9150	9150	9150	9150	0
291	20240619	152700	4347118300	9150	9150	9150	9150	0
292	20240619	152600	4347118300	9150	9150	9150	9150	0
293	20240619	152500	4347118300	9150	9150	9150	9150	0
294	20240619	152400	4347118300	9150	9150	9150	9150	0
295	20240619	152300	4347118300	9150	9150	9150	9150	0
296	20240619	152200	4347118300	9150	9150	9150	9150	0
297	20240619	152100	4347118300	9150	9150	9150	9150	0
298	20240619	152000	4347118300	9150	9150	9150	9150	0
299	20240619	151900	4347118300	9150	9130	9150	9130	233
300	20240619	151800	4344990930	9130	9160	9160	9130	833
301	20240619	151700	4337378960	9160	9150	9160	9130	1100
302	20240619	151600	4327322510	9140	9130	9140	9130	281
303	20240619	151500	4324755430	9130	9130	9130	9120	195
304	20240619	151400	4322976160	9130	9130	9130	9120	74
305	20240619	151300	4322300560	9130	9130	9130	9110	778
306	20240619	151200	4315207560	9130	9120	9130	9120	952
307	20240619	151100	4306524640	9120	9120	9120	9110	850
308	20240619	151000	4298774640	9120	9120	9120	9110	481
309	20240619	150900	4294392380	9120	9120	9120	9110	484
310	20240619	150800	4289982470	9110	9120	9150	9110	801
311	20240619	150700	4282679040	9110	9140	9140	9110	891
312	20240619	150600	4274559230	9150	9140	9170	9140	26
313	20240619	150500	4274321410	9140	9170	9170	9100	2213
314	20240619	150400	4254153220	9170	9130	9190	9120	441
315	20240619	150300	4250122830	9130	9120	9130	9120	390
316	20240619	150200	4246565880	9120	9140	9140	9120	1221
317	20240619	150100	4235416710	9150	9160	9190	9150	759
318	20240619	150000	4228465780	9160	9150	9160	9150	100
319	20240619	145900	4227550280	9150	9160	9160	9150	81
320	20240619	145800	4226808340	9160	9170	9190	9140	467
321	20240619	145700	4222530980	9180	9200	9200	9150	76
322	20240619	145600	4221833190	9200	9180	9200	9160	167
323	20240619	145500	4220300370	9210	9160	9210	9130	760
324	20240619	145400	4213321190	9160	9130	9160	9120	11934
325	20240619	145300	4104341400	9130	9120	9130	9110	2831
326	20240619	145200	4078502250	9130	9120	9130	9110	1608
327	20240619	145100	4063838080	9120	9130	9130	9110	224
328	20240619	145000	4061794600	9110	9120	9120	9100	1775
329	20240619	144900	4045641380	9100	9130	9130	9100	2950
330	20240619	144800	4018764460	9120	9200	9200	9120	23634
331	20240619	144700	3802267430	9200	9200	9200	9200	0
332	20240619	144600	3802267430	9200	9200	9200	9200	1
333	20240619	144500	3802258230	9200	9210	9210	9200	1114
334	20240619	144400	3792005090	9230	9220	9230	9220	112
335	20240619	144300	3790972440	9220	9220	9220	9210	543
336	20240619	144200	3785968200	9230	9230	9230	9230	7
337	20240619	144100	3785903590	9230	9220	9230	9220	552
338	20240619	144000	3780813090	9220	9230	9230	9220	297
339	20240619	143900	3778074590	9230	9230	9230	9220	108
340	20240619	143800	3777078750	9230	9230	9230	9230	165
341	20240619	143700	3775555800	9230	9240	9240	9230	70
342	20240619	143600	3774909610	9240	9220	9240	9220	506
343	20240619	143500	3770243450	9220	9220	9220	9220	41
344	20240619	143400	3769865430	9220	9220	9220	9220	81
345	20240619	143300	3769118610	9220	9220	9220	9220	6
346	20240619	143200	3769063290	9220	9220	9220	9220	338
347	20240619	143100	3765946930	9200	9210	9210	9200	867
348	20240619	143000	3757966660	9220	9220	9220	9220	0
349	20240619	142900	3757966660	9220	9220	9220	9220	7
350	20240619	142800	3757902120	9220	9220	9220	9210	43
351	20240619	142700	3757505670	9220	9220	9220	9210	24
352	20240619	142600	3757284410	9220	9220	9220	9220	59
353	20240619	142500	3756740430	9220	9220	9220	9220	234
354	20240619	142400	3754582950	9220	9220	9220	9220	105
355	20240619	142300	3753614850	9220	9240	9240	9220	1729
356	20240619	142200	3737673150	9260	9260	9260	9260	1
357	20240619	142100	3737663890	9260	9260	9260	9260	8
358	20240619	142000	3737589810	9220	9250	9260	9220	606
359	20240619	141900	3731983370	9220	9220	9220	9220	1
360	20240619	141800	3731974150	9220	9260	9260	9220	803
361	20240619	141700	3724565910	9260	9220	9260	9220	105
362	20240619	141600	3723594740	9220	9220	9220	9220	26
363	20240619	141500	3723355020	9230	9230	9250	9230	453
364	20240619	141400	3719171590	9250	9250	9250	9250	4
365	20240619	141300	3719134590	9230	9230	9240	9230	496
366	20240619	141200	3714553860	9230	9230	9230	9230	0
367	20240619	141100	3714553860	9230	9230	9230	9230	116
368	20240619	141000	3713483180	9220	9220	9220	9220	384
369	20240619	140900	3709942700	9220	9220	9220	9220	757
370	20240619	140800	3702963160	9220	9220	9220	9220	101
371	20240619	140700	3702031940	9220	9210	9220	9210	103
372	20240619	140600	3701082590	9210	9210	9210	9210	49
373	20240619	140500	3700631300	9210	9210	9210	9210	451
374	20240619	140400	3696477590	9210	9220	9220	9210	351
375	20240619	140300	3693244430	9220	9210	9220	9210	1042
376	20240619	140200	3683642190	9220	9220	9230	9220	678
377	20240619	140100	3677391020	9220	9220	9220	9220	37
378	20240619	140000	3677049880	9220	9230	9240	9220	463
379	20240619	135900	3672776470	9230	9230	9230	9230	48
380	20240619	135800	3672333430	9220	9230	9230	9220	23
381	20240619	135700	3672121290	9230	9230	9230	9230	471
382	20240619	135600	3667773960	9230	9230	9230	9230	74
383	20240619	135500	3667090940	9240	9240	9240	9240	0
384	20240619	135400	3667090940	9240	9240	9240	9240	49
385	20240619	135300	3666638180	9250	9240	9250	9240	51
386	20240619	135200	3666166930	9240	9240	9240	9240	50
387	20240619	135100	3665704930	9260	9260	9260	9260	30
388	20240619	135000	3665427130	9240	9250	9260	9240	272
389	20240619	134900	3662911810	9260	9260	9260	9260	320
390	20240619	134800	3659948610	9260	9260	9260	9260	5
391	20240619	134700	3659902310	9260	9270	9270	9260	298
392	20240619	134600	3657140440	9270	9270	9270	9270	200
393	20240619	134500	3655286440	9270	9270	9270	9270	200
394	20240619	134400	3653432440	9270	9250	9270	9250	1228
395	20240619	134300	3642061960	9250	9250	9250	9240	771
396	20240619	134200	3634930610	9250	9250	9250	9250	11
397	20240619	134100	3634828860	9250	9240	9250	9240	395
398	20240619	134000	3631179050	9230	9230	9230	9230	60
399	20240619	133900	3630625250	9230	9230	9230	9230	0
400	20240619	133800	3630625250	9230	9230	9230	9230	35
401	20240619	133700	3630302200	9230	9230	9230	9230	72
402	20240619	133600	3629637640	9230	9240	9240	9230	160
403	20240619	133500	3628160270	9240	9240	9240	9230	482
404	20240619	133400	3623707090	9230	9230	9230	9230	184
405	20240619	133300	3622008770	9230	9230	9230	9230	132
406	20240619	133200	3620790410	9220	9220	9220	9220	180
407	20240619	133100	3619130810	9220	9190	9220	9190	3563
408	20240619	133000	3586357300	9180	9180	9180	9180	298
409	20240619	132900	3583621660	9180	9180	9180	9180	282
410	20240619	132800	3581032900	9180	9170	9180	9170	858
411	20240619	132700	3573162680	9180	9180	9180	9180	134
412	20240619	132600	3571932560	9170	9180	9180	9170	213
413	20240619	132500	3569979230	9180	9170	9180	9170	8
414	20240619	132400	3569905810	9170	9180	9180	9170	333
415	20240619	132300	3566850970	9170	9180	9180	9170	1858
416	20240619	132200	3549795580	9180	9180	9180	9180	461
417	20240619	132100	3545563600	9180	9180	9180	9180	292
418	20240619	132000	3542883040	9180	9190	9190	9180	2536
419	20240619	131900	3519602320	9190	9180	9190	9180	113
420	20240619	131800	3518564180	9180	9190	9190	9180	410
421	20240619	131700	3514799280	9180	9180	9180	9180	0
422	20240619	131600	3514799280	9180	9200	9200	9180	1643
423	20240619	131500	3499703160	9200	9190	9200	9190	922
424	20240619	131400	3491229360	9190	9200	9200	9190	11
425	20240619	131300	3491128210	9200	9200	9200	9200	2
426	20240619	131200	3491109810	9190	9200	9200	9190	1111
427	20240619	131100	3480899420	9190	9190	9200	9190	58
428	20240619	131000	3480366300	9200	9190	9200	9190	963
429	20240619	130900	3471515710	9190	9180	9190	9180	44
430	20240619	130800	3471111520	9190	9190	9190	9180	1072
431	20240619	130700	3461267200	9180	9190	9190	9180	1506
432	20240619	130600	3447433890	9190	9190	9190	9190	255
433	20240619	130500	3445090440	9190	9190	9190	9180	1379
434	20240619	130400	3432420690	9190	9180	9190	9180	1527
435	20240619	130300	3418401830	9180	9180	9190	9180	941
436	20240619	130200	3409761330	9190	9200	9200	9190	1848
437	20240619	130100	3392778200	9200	9190	9200	9190	508
438	20240619	130000	3388105710	9200	9200	9200	9200	50
439	20240619	125900	3387645710	9200	9200	9200	9190	748
440	20240619	125800	3380766280	9200	9190	9200	9190	329
441	20240619	125700	3377740200	9190	9190	9190	9190	1503
442	20240619	125600	3363927630	9190	9200	9200	9190	15
443	20240619	125500	3363789730	9200	9190	9200	9190	197
444	20240619	125400	3361977800	9190	9200	9200	9190	1872
445	20240619	125300	3344755550	9200	9200	9210	9200	96
446	20240619	125200	3343872030	9200	9210	9210	9200	328
447	20240619	125100	3340854320	9210	9200	9210	9200	999
448	20240619	125000	3331661190	9200	9210	9210	9200	811
449	20240619	124900	3324193970	9210	9210	9210	9200	325
450	20240619	124800	3321202640	9210	9210	9210	9210	143
451	20240619	124700	3319885610	9200	9210	9210	9200	284
452	20240619	124600	3317272700	9210	9210	9210	9210	16
453	20240619	124500	3317125340	9210	9200	9210	9200	565
454	20240619	124400	3311926920	9200	9210	9210	9200	490
455	20240619	124300	3307418610	9210	9210	9210	9200	1021
456	20240619	124200	3298018400	9210	9210	9220	9210	1292
457	20240619	124100	3286118660	9220	9220	9220	9210	125
458	20240619	124000	3284966210	9220	9230	9230	9220	3
459	20240619	123900	3284938530	9230	9220	9230	9210	490
460	20240619	123800	3280422400	9220	9230	9230	9220	6
461	20240619	123700	3280367040	9220	9220	9220	9220	10
462	20240619	123600	3280274840	9220	9210	9220	9210	16
463	20240619	123500	3280127450	9210	9220	9220	9210	273
464	20240619	123400	3277612080	9220	9220	9220	9220	0
465	20240619	123300	3277612080	9220	9220	9220	9220	102
466	20240619	123200	3276671640	9220	9220	9220	9220	0
467	20240619	123100	3276671640	9220	9220	9230	9220	584
468	20240619	123000	3271285450	9220	9220	9220	9220	36
469	20240619	122900	3270953530	9220	9220	9230	9220	27
470	20240619	122800	3270704580	9230	9230	9230	9230	21
471	20240619	122700	3270510750	9230	9240	9240	9230	123
472	20240619	122600	3269374460	9230	9230	9240	9230	304
473	20240619	122500	3266566310	9240	9220	9240	9220	391
474	20240619	122400	3262955070	9210	9210	9210	9200	572
475	20240619	122300	3257686980	9200	9210	9210	9200	33
476	20240619	122200	3257383330	9210	9210	9210	9200	14
477	20240619	122100	3257254490	9220	9220	9220	9210	2670
478	20240619	122000	3232654000	9210	9210	9210	9210	0
479	20240619	121900	3232654000	9210	9210	9210	9210	118
480	20240619	121800	3231567220	9240	9240	9240	9240	66
481	20240619	121700	3230957380	9240	9240	9240	9240	4
482	20240619	121600	3230920420	9240	9240	9240	9200	2029
483	20240619	121500	3212250930	9250	9250	9250	9250	0
484	20240619	121400	3212250930	9250	9220	9250	9220	320
485	20240619	121300	3209300500	9220	9220	9220	9210	2382
486	20240619	121200	3187361160	9220	9250	9250	9220	712
487	20240619	121100	3180796460	9250	9220	9250	9210	720
488	20240619	121000	3174158210	9250	9250	9250	9250	111
489	20240619	120900	3173131460	9250	9250	9250	9250	15
490	20240619	120800	3172992710	9210	9230	9230	9210	800
491	20240619	120700	3165619570	9220	9260	9260	9220	297
492	20240619	120600	3162881160	9240	9240	9240	9240	108
493	20240619	120500	3161883240	9260	9260	9260	9250	588
494	20240619	120400	3156444210	9260	9250	9270	9210	302
495	20240619	120300	3153659580	9250	9260	9270	9210	14426
496	20240619	120200	3020403620	9260	9260	9270	9250	1300
497	20240619	120100	3008365650	9250	9250	9250	9250	2521
498	20240619	120000	2985046400	9260	9250	9260	9250	420
499	20240619	115900	2981160340	9260	9250	9260	9250	610
500	20240619	115800	2975511750	9260	9260	9260	9260	7
501	20240619	115700	2975446930	9260	9260	9260	9260	0
502	20240619	115600	2975446930	9260	9250	9260	9250	413
503	20240619	115500	2971626580	9250	9250	9250	9250	283
504	20240619	115400	2969008830	9260	9260	9260	9260	23
505	20240619	115300	2968795850	9260	9260	9260	9250	54
506	20240619	115200	2968295860	9260	9260	9260	9260	14
507	20240619	115100	2968166220	9240	9260	9260	9240	434
508	20240619	115000	2964148180	9260	9260	9260	9260	605
509	20240619	114900	2958545880	9260	9260	9260	9240	56
510	20240619	114800	2958028360	9260	9260	9260	9230	1254
511	20240619	114700	2946447290	9260	9250	9260	9250	98
512	20240619	114600	2945540780	9250	9250	9250	9250	2
513	20240619	114500	2945522280	9230	9230	9230	9230	969
514	20240619	114400	2936578410	9220	9230	9230	9220	270
515	20240619	114300	2934087850	9230	9230	9230	9220	7171
516	20240619	114200	2867933450	9230	9240	9240	9230	1338
517	20240619	114100	2855572960	9240	9240	9240	9240	1942
518	20240619	114000	2837628880	9240	9250	9250	9240	120
519	20240619	113900	2836519880	9240	9240	9250	9240	156
520	20240619	113800	2835078340	9240	9250	9250	9240	354
521	20240619	113700	2831807140	9250	9240	9250	9240	479
522	20240619	113600	2827381020	9250	9260	9260	9240	4198
523	20240619	113500	2788548670	9250	9260	9260	9250	2496
524	20240619	113400	2765447290	9260	9280	9280	9260	993
525	20240619	113300	2756251690	9280	9280	9280	9260	1311
526	20240619	113200	2744100170	9280	9270	9280	9270	253
527	20240619	113100	2741753950	9280	9280	9280	9280	60
528	20240619	113000	2741197150	9280	9290	9290	9280	125
529	20240619	112900	2740036970	9290	9280	9290	9270	200
530	20240619	112800	2738181790	9270	9290	9290	9270	98
531	20240619	112700	2737272960	9290	9290	9290	9290	14
532	20240619	112600	2737142900	9290	9270	9290	9270	26
533	20240619	112500	2736901460	9270	9270	9270	9270	0
534	20240619	112400	2736901460	9270	9270	9270	9270	283
535	20240619	112300	2734278050	9270	9280	9280	9270	2819
536	20240619	112200	2708134030	9280	9290	9290	9280	1026
537	20240619	112100	2698612700	9290	9290	9300	9280	1057
538	20240619	112000	2688795280	9290	9290	9300	9290	424
539	20240619	111900	2684855570	9300	9290	9300	9290	204
540	20240619	111800	2682958410	9290	9320	9320	9290	7674
541	20240619	111700	2611509100	9340	9320	9340	9320	353
542	20240619	111600	2608219120	9320	9320	9320	9320	1671
543	20240619	111500	2592645400	9320	9330	9330	9320	321
544	20240619	111400	2589653630	9320	9320	9320	9320	0
545	20240619	111300	2589653630	9320	9320	9320	9320	115
546	20240619	111200	2588581830	9320	9320	9320	9320	0
547	20240619	111100	2588581830	9320	9350	9350	9320	5
548	20240619	111000	2588535200	9320	9330	9330	9320	301
549	20240619	110900	2585729840	9360	9330	9360	9330	41
550	20240619	110800	2585346650	9360	9360	9360	9360	28
551	20240619	110700	2585084570	9360	9360	9360	9320	140
552	20240619	110600	2583777530	9360	9350	9360	9320	515
553	20240619	110500	2578970590	9360	9340	9360	9320	558
554	20240619	110400	2573765130	9340	9320	9340	9320	94
555	20240619	110300	2572887340	9320	9310	9320	9310	530
556	20240619	110200	2567949340	9310	9310	9310	9300	62
557	20240619	110100	2567372220	9310	9300	9310	9300	730
558	20240619	110000	2560576290	9310	9290	9310	9290	69
559	20240619	105900	2559934620	9290	9290	9290	9290	2
560	20240619	105800	2559916040	9290	9300	9300	9290	435
561	20240619	105700	2555872800	9290	9290	9290	9290	270
562	20240619	105600	2553364500	9280	9280	9300	9280	169
563	20240619	105500	2551795760	9280	9280	9280	9280	137
564	20240619	105400	2550524400	9280	9290	9290	9280	565
565	20240619	105300	2545279760	9290	9290	9290	9290	892
566	20240619	105200	2536993080	9300	9300	9300	9300	340
567	20240619	105100	2533831080	9300	9310	9310	9300	1716
568	20240619	105000	2517872080	9300	9310	9310	9300	276
569	20240619	104900	2515304320	9310	9310	9310	9310	201
570	20240619	104800	2513433010	9310	9290	9310	9290	7
571	20240619	104700	2513367960	9290	9300	9320	9290	4460
572	20240619	104600	2471898760	9300	9310	9310	9300	2658
573	20240619	104500	2447161110	9320	9320	9320	9320	149
574	20240619	104400	2445772430	9340	9400	9400	9330	3073
575	20240619	104300	2417070270	9340	9370	9400	9340	977
576	20240619	104200	2407902510	9370	9320	9370	9310	1404
577	20240619	104100	2394795070	9320	9320	9320	9310	578
578	20240619	104000	2389411430	9320	9320	9320	9310	530
579	20240619	103900	2384473150	9320	9310	9320	9310	328
580	20240619	103800	2381418850	9320	9320	9320	9310	1852
581	20240619	103700	2364176400	9320	9310	9320	9310	414
582	20240619	103600	2360319710	9310	9320	9320	9310	1116
583	20240619	103500	2349929700	9320	9310	9320	9300	1815
584	20240619	103400	2333044450	9310	9320	9320	9310	2106
585	20240619	103300	2313435890	9320	9340	9340	9320	2846
586	20240619	103200	2286894500	9350	9340	9350	9340	2514
587	20240619	103100	2263410640	9340	9350	9350	9340	538
588	20240619	103000	2258383670	9370	9340	9370	9330	2347
589	20240619	102900	2236467390	9350	9350	9350	9350	632
590	20240619	102800	2230558190	9360	9360	9360	9350	381
591	20240619	102700	2226992430	9360	9360	9360	9340	28
592	20240619	102600	2226730370	9360	9360	9360	9340	7
593	20240619	102500	2226664870	9340	9340	9340	9340	6897
594	20240619	102400	2162246890	9340	9360	9360	9340	1324
595	20240619	102300	2149879110	9360	9350	9370	9340	1749
596	20240619	102200	2133533680	9350	9370	9370	9350	3641
597	20240619	102100	2099478370	9400	9370	9400	9360	704
598	20240619	102000	2092883470	9400	9380	9410	9370	1033
599	20240619	101900	2083203700	9410	9400	9410	9380	328
600	20240619	101800	2080122000	9400	9370	9410	9360	2205
601	20240619	101700	2059405680	9370	9380	9380	9360	414
602	20240619	101600	2055526760	9360	9390	9390	9360	342
603	20240619	101500	2052324200	9390	9400	9400	9360	2836
604	20240619	101400	2025722060	9390	9390	9390	9390	88
605	20240619	101300	2024895740	9380	9410	9410	9380	307
606	20240619	101200	2022015820	9380	9390	9390	9380	6137
607	20240619	101100	1964404400	9400	9410	9410	9390	2845
608	20240619	101000	1937664520	9410	9420	9420	9400	734
609	20240619	100900	1930756900	9440	9400	9440	9400	18
610	20240619	100800	1930587620	9400	9410	9440	9400	841
611	20240619	100700	1922680640	9410	9400	9410	9400	190
612	20240619	100600	1920892940	9400	9400	9440	9400	1443
613	20240619	100500	1907324260	9400	9410	9420	9360	4368
614	20240619	100400	1866310240	9410	9470	9470	9410	5769
615	20240619	100300	1811804110	9480	9520	9520	9480	5162
616	20240619	100200	1762749350	9520	9530	9530	9520	1955
617	20240619	100100	1744133280	9540	9560	9560	9540	891
618	20240619	100000	1735624540	9560	9560	9560	9560	221
619	20240619	095900	1733511780	9570	9570	9580	9570	21
620	20240619	095800	1733310740	9580	9570	9580	9570	16
621	20240619	095700	1733157470	9540	9540	9600	9540	1365
622	20240619	095600	1720106370	9530	9520	9530	9520	2925
623	20240619	095500	1692255850	9520	9540	9540	9520	2377
624	20240619	095400	1669590460	9540	9550	9560	9540	1700
625	20240619	095300	1653358510	9550	9540	9550	9540	945
626	20240619	095200	1644338290	9540	9550	9560	9540	743
627	20240619	095100	1637249040	9540	9540	9540	9540	1593
628	20240619	095000	1622051820	9540	9550	9550	9530	2111
629	20240619	094900	1601911160	9550	9570	9610	9550	1150
630	20240619	094800	1590908760	9570	9580	9620	9570	1198
631	20240619	094700	1579437780	9650	9590	9650	9570	2521
632	20240619	094600	1555240260	9580	9630	9630	9570	3253
633	20240619	094500	1524064220	9630	9570	9630	9570	1545
634	20240619	094400	1509219770	9590	9600	9600	9570	1886
635	20240619	094300	1491139040	9610	9680	9690	9610	6722
636	20240619	094200	1426216120	9690	9700	9720	9660	3911
637	20240619	094100	1388287270	9690	9690	9720	9660	10100
638	20240619	094000	1290262390	9680	9600	9680	9600	8699
639	20240619	093900	1206386690	9600	9600	9630	9600	1675
640	20240619	093800	1190287090	9570	9550	9600	9550	960
641	20240619	093700	1181083320	9550	9530	9590	9520	2534
642	20240619	093600	1156892890	9530	9550	9570	9530	2526
643	20240619	093500	1132773460	9570	9600	9610	9550	3257
644	20240619	093400	1101599260	9610	9610	9620	9580	7431
645	20240619	093300	1030237270	9620	9650	9670	9570	6866
646	20240619	093200	964150520	9670	9570	9680	9570	8881
647	20240619	093100	878706390	9570	9560	9570	9530	3219
648	20240619	093000	847949360	9560	9540	9570	9520	4672
649	20240619	092900	803348110	9530	9530	9540	9490	2287
650	20240619	092800	781571810	9530	9530	9560	9520	990
651	20240619	092700	772120910	9530	9440	9530	9440	4583
652	20240619	092600	728682810	9440	9390	9440	9390	971
653	20240619	092500	719523570	9380	9380	9430	9350	1805
654	20240619	092400	702544670	9340	9340	9370	9340	3160
655	20240619	092300	672983550	9330	9330	9340	9330	1051
656	20240619	092200	663175220	9330	9350	9350	9330	401
657	20240619	092100	659431140	9350	9350	9350	9340	1025
658	20240619	092000	649847440	9330	9350	9360	9300	3381
659	20240619	091900	618283960	9280	9300	9350	9280	1908
660	20240619	091800	600535460	9310	9280	9310	9280	265
661	20240619	091700	598073930	9300	9300	9300	9290	710
662	20240619	091600	591474930	9300	9310	9310	9290	331
663	20240619	091500	588395850	9310	9340	9360	9300	1358
664	20240619	091400	575725970	9340	9340	9360	9300	392
665	20240619	091300	572068850	9340	9340	9340	9290	433
666	20240619	091200	568024680	9280	9230	9320	9230	7261
667	20240619	091100	500554310	9220	9280	9280	9220	3631
668	20240619	091000	467021110	9290	9250	9290	9230	3068
669	20240619	090900	438693470	9240	9270	9300	9220	9893
670	20240619	090800	347143800	9270	9300	9300	9270	2959
671	20240619	090700	319654390	9310	9340	9390	9300	8498
672	20240619	090600	240336510	9350	9340	9380	9340	977
673	20240619	090500	231201280	9340	9260	9350	9260	3651
674	20240619	090400	197313610	9260	9280	9300	9260	2437
675	20240619	090300	174721210	9270	9390	9390	9270	6445
676	20240619	090200	114614760	9390	9430	9430	9390	2851
677	20240619	090100	87788250	9400	9400	9500	9390	3404
678	20240619	090000	55721260	9400	9460	9460	9310	5900