KissMeData/026960/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	191000	1527707340	19870	19870	19870	19870	5662
3	20240620	190900	1527707340	19870	19870	19870	19870	0
4	20240620	190800	1527707340	19870	19870	19870	19870	0
5	20240620	190700	1527707340	19870	19870	19870	19870	0
6	20240620	190600	1527707340	19870	19870	19870	19870	0
7	20240620	190500	1527707340	19870	19870	19870	19870	0
8	20240620	190400	1527707340	19870	19870	19870	19870	0
9	20240620	190300	1527707340	19870	19870	19870	19870	0
10	20240620	190200	1527707340	19870	19870	19870	19870	0
11	20240620	190100	1527707340	19870	19870	19870	19870	0
12	20240620	190000	1527707340	19870	19870	19870	19870	0
13	20240620	185900	1527707340	19870	19870	19870	19870	0
14	20240620	185800	1527707340	19870	19870	19870	19870	0
15	20240620	185700	1527707340	19870	19870	19870	19870	0
16	20240620	185600	1527707340	19870	19870	19870	19870	0
17	20240620	185500	1527707340	19870	19870	19870	19870	0
18	20240620	185400	1527707340	19870	19870	19870	19870	0
19	20240620	185300	1527707340	19870	19870	19870	19870	0
20	20240620	185200	1527707340	19870	19870	19870	19870	0
21	20240620	185100	1527707340	19870	19870	19870	19870	0
22	20240620	185000	1527707340	19870	19870	19870	19870	0
23	20240620	184900	1527707340	19870	19870	19870	19870	0
24	20240620	184800	1527707340	19870	19870	19870	19870	0
25	20240620	184700	1527707340	19870	19870	19870	19870	0
26	20240620	184600	1527707340	19870	19870	19870	19870	0
27	20240620	184500	1527707340	19870	19870	19870	19870	0
28	20240620	184400	1527707340	19870	19870	19870	19870	0
29	20240620	184300	1527707340	19870	19870	19870	19870	0
30	20240620	184200	1527707340	19870	19870	19870	19870	0
31	20240620	184100	1527707340	19870	19870	19870	19870	0
32	20240620	184000	1527707340	19870	19870	19870	19870	5662
33	20240620	183900	1527707340	19870	19870	19870	19870	0
34	20240620	183800	1527707340	19870	19870	19870	19870	0
35	20240620	183700	1527707340	19870	19870	19870	19870	0
36	20240620	183600	1527707340	19870	19870	19870	19870	0
37	20240620	183500	1527707340	19870	19870	19870	19870	0
38	20240620	183400	1527707340	19870	19870	19870	19870	0
39	20240620	183300	1527707340	19870	19870	19870	19870	0
40	20240620	183200	1527707340	19870	19870	19870	19870	0
41	20240620	183100	1527707340	19870	19870	19870	19870	0
42	20240620	183000	1527707340	19870	19870	19870	19870	0
43	20240620	182900	1527707340	19870	19870	19870	19870	0
44	20240620	182800	1527707340	19870	19870	19870	19870	0
45	20240620	182700	1527707340	19870	19870	19870	19870	0
46	20240620	182600	1527707340	19870	19870	19870	19870	0
47	20240620	182500	1527707340	19870	19870	19870	19870	0
48	20240620	182400	1527707340	19870	19870	19870	19870	0
49	20240620	182300	1527707340	19870	19870	19870	19870	0
50	20240620	182200	1527707340	19870	19870	19870	19870	0
51	20240620	182100	1527707340	19870	19870	19870	19870	0
52	20240620	182000	1527707340	19870	19870	19870	19870	0
53	20240620	181900	1527707340	19870	19870	19870	19870	0
54	20240620	181800	1527707340	19870	19870	19870	19870	0
55	20240620	181700	1527707340	19870	19870	19870	19870	0
56	20240620	181600	1527707340	19870	19870	19870	19870	0
57	20240620	181500	1527707340	19870	19870	19870	19870	0
58	20240620	181400	1527707340	19870	19870	19870	19870	0
59	20240620	181300	1527707340	19870	19870	19870	19870	0
60	20240620	181200	1527707340	19870	19870	19870	19870	0
61	20240620	181100	1527707340	19870	19870	19870	19870	0
62	20240620	181000	1527707340	19870	19870	19870	19870	5662
63	20240620	180900	1527707340	19870	19870	19870	19870	0
64	20240620	180800	1527707340	19870	19870	19870	19870	0
65	20240620	180700	1527707340	19870	19870	19870	19870	0
66	20240620	180600	1527707340	19870	19870	19870	19870	0
67	20240620	180500	1527707340	19870	19870	19870	19870	0
68	20240620	180400	1527707340	19870	19870	19870	19870	0
69	20240620	180300	1527707340	19870	19870	19870	19870	0
70	20240620	180200	1527707340	19870	19870	19870	19870	0
71	20240620	180100	1527707340	19870	19870	19870	19870	0
72	20240620	180000	1527707340	19870	19870	19870	19870	0
73	20240620	175900	1527707340	19870	19870	19870	19870	0
74	20240620	175800	1527707340	19870	19870	19870	19870	0
75	20240620	175700	1527707340	19870	19870	19870	19870	0
76	20240620	175600	1527707340	19870	19870	19870	19870	0
77	20240620	175500	1527707340	19870	19870	19870	19870	0
78	20240620	175400	1527707340	19870	19870	19870	19870	0
79	20240620	175300	1527707340	19870	19870	19870	19870	0
80	20240620	175200	1527707340	19870	19870	19870	19870	0
81	20240620	175100	1527707340	19870	19870	19870	19870	0
82	20240620	175000	1527707340	19870	19870	19870	19870	0
83	20240620	174900	1527707340	19870	19870	19870	19870	0
84	20240620	174800	1527707340	19870	19870	19870	19870	0
85	20240620	174700	1527707340	19870	19870	19870	19870	0
86	20240620	174600	1527707340	19870	19870	19870	19870	0
87	20240620	174500	1527707340	19870	19870	19870	19870	0
88	20240620	174400	1527707340	19870	19870	19870	19870	0
89	20240620	174300	1527707340	19870	19870	19870	19870	0
90	20240620	174200	1527707340	19870	19870	19870	19870	0
91	20240620	174100	1527707340	19870	19870	19870	19870	0
92	20240620	174000	1527707340	19870	19870	19870	19870	5662
93	20240620	173900	1527707340	19870	19870	19870	19870	0
94	20240620	173800	1527707340	19870	19870	19870	19870	0
95	20240620	173700	1527707340	19870	19870	19870	19870	0
96	20240620	173600	1527707340	19870	19870	19870	19870	0
97	20240620	173500	1527707340	19870	19870	19870	19870	0
98	20240620	173400	1527707340	19870	19870	19870	19870	0
99	20240620	173300	1527707340	19870	19870	19870	19870	0
100	20240620	173200	1527707340	19870	19870	19870	19870	0
101	20240620	173100	1527707340	19870	19870	19870	19870	0
102	20240620	173000	1527707340	19870	19870	19870	19870	0
103	20240620	172900	1527707340	19870	19870	19870	19870	0
104	20240620	172800	1527707340	19870	19870	19870	19870	0
105	20240620	172700	1527707340	19870	19870	19870	19870	0
106	20240620	172600	1527707340	19870	19870	19870	19870	0
107	20240620	172500	1527707340	19870	19870	19870	19870	0
108	20240620	172400	1527707340	19870	19870	19870	19870	0
109	20240620	172300	1527707340	19870	19870	19870	19870	0
110	20240620	172200	1527707340	19870	19870	19870	19870	0
111	20240620	172100	1527707340	19870	19870	19870	19870	0
112	20240620	172000	1527707340	19870	19870	19870	19870	0
113	20240620	171900	1527707340	19870	19870	19870	19870	0
114	20240620	171800	1527707340	19870	19870	19870	19870	0
115	20240620	171700	1527707340	19870	19870	19870	19870	0
116	20240620	171600	1527707340	19870	19870	19870	19870	0
117	20240620	171500	1527707340	19870	19870	19870	19870	0
118	20240620	171400	1527707340	19870	19870	19870	19870	0
119	20240620	171300	1527707340	19870	19870	19870	19870	0
120	20240620	171200	1527707340	19870	19870	19870	19870	0
121	20240620	171100	1527707340	19870	19870	19870	19870	0
122	20240620	171000	1527707340	19870	19870	19870	19870	5662
123	20240620	170900	1527707340	19870	19870	19870	19870	0
124	20240620	170800	1527707340	19870	19870	19870	19870	0
125	20240620	170700	1527707340	19870	19870	19870	19870	0
126	20240620	170600	1527707340	19870	19870	19870	19870	0
127	20240620	170500	1527707340	19870	19870	19870	19870	0
128	20240620	170400	1527707340	19870	19870	19870	19870	0
129	20240620	170300	1527707340	19870	19870	19870	19870	0
130	20240620	170200	1527707340	19870	19870	19870	19870	0
131	20240620	170100	1527707340	19870	19870	19870	19870	0
132	20240620	170000	1527707340	19870	19870	19870	19870	0
133	20240620	165900	1527707340	19870	19870	19870	19870	0
134	20240620	165800	1527707340	19870	19870	19870	19870	0
135	20240620	165700	1527707340	19870	19870	19870	19870	0
136	20240620	165600	1527707340	19870	19870	19870	19870	0
137	20240620	165500	1527707340	19870	19870	19870	19870	0
138	20240620	165400	1527707340	19870	19870	19870	19870	0
139	20240620	165300	1527707340	19870	19870	19870	19870	0
140	20240620	165200	1527707340	19870	19870	19870	19870	0
141	20240620	165100	1527707340	19870	19870	19870	19870	0
142	20240620	165000	1527707340	19870	19870	19870	19870	0
143	20240620	164900	1527707340	19870	19870	19870	19870	0
144	20240620	164800	1527707340	19870	19870	19870	19870	0
145	20240620	164700	1527707340	19870	19870	19870	19870	0
146	20240620	164600	1527707340	19870	19870	19870	19870	0
147	20240620	164500	1527707340	19870	19870	19870	19870	0
148	20240620	164400	1527707340	19870	19870	19870	19870	0
149	20240620	164300	1527707340	19870	19870	19870	19870	0
150	20240620	164200	1527707340	19870	19870	19870	19870	0
151	20240620	164100	1527707340	19870	19870	19870	19870	0
152	20240620	164000	1527707340	19870	19870	19870	19870	5662
153	20240620	163900	1527707340	19870	19870	19870	19870	0
154	20240620	163800	1527707340	19870	19870	19870	19870	0
155	20240620	163700	1527707340	19870	19870	19870	19870	0
156	20240620	163600	1527707340	19870	19870	19870	19870	0
157	20240620	163500	1527707340	19870	19870	19870	19870	0
158	20240620	163400	1527707340	19870	19870	19870	19870	0
159	20240620	163300	1527707340	19870	19870	19870	19870	0
160	20240620	163200	1527707340	19870	19870	19870	19870	0
161	20240620	163100	1527707340	19870	19870	19870	19870	0
162	20240620	163000	1527707340	19870	19870	19870	19870	0
163	20240620	162900	1527707340	19870	19870	19870	19870	0
164	20240620	162800	1527707340	19870	19870	19870	19870	0
165	20240620	162700	1527707340	19870	19870	19870	19870	0
166	20240620	162600	1527707340	19870	19870	19870	19870	0
167	20240620	162500	1527707340	19870	19870	19870	19870	0
168	20240620	162400	1527707340	19870	19870	19870	19870	0
169	20240620	162300	1527707340	19870	19870	19870	19870	0
170	20240620	162200	1527707340	19870	19870	19870	19870	0
171	20240620	162100	1527707340	19870	19870	19870	19870	0
172	20240620	162000	1527707340	19870	19870	19870	19870	0
173	20240620	161900	1527707340	19870	19870	19870	19870	0
174	20240620	161800	1527707340	19870	19870	19870	19870	0
175	20240620	161700	1527707340	19870	19870	19870	19870	0
176	20240620	161600	1527707340	19870	19870	19870	19870	0
177	20240620	161500	1527707340	19870	19870	19870	19870	0
178	20240620	161400	1527707340	19870	19870	19870	19870	0
179	20240620	161300	1527707340	19870	19870	19870	19870	0
180	20240620	161200	1527707340	19870	19870	19870	19870	0
181	20240620	161100	1527707340	19870	19870	19870	19870	0
182	20240620	161000	1527707340	19870	19870	19870	19870	5662
183	20240620	160900	1527707340	19870	19870	19870	19870	0
184	20240620	160800	1527707340	19870	19870	19870	19870	0
185	20240620	160700	1527707340	19870	19870	19870	19870	0
186	20240620	160600	1527707340	19870	19870	19870	19870	0
187	20240620	160500	1527707340	19870	19870	19870	19870	0
188	20240620	160400	1527707340	19870	19870	19870	19870	0
189	20240620	160300	1527707340	19870	19870	19870	19870	0
190	20240620	160200	1527707340	19870	19870	19870	19870	0
191	20240620	160100	1527707340	19870	19870	19870	19870	0
192	20240620	160000	1527707340	19870	19870	19870	19870	0
193	20240620	155900	1527707340	19870	19870	19870	19870	0
194	20240620	155800	1527707340	19870	19870	19870	19870	0
195	20240620	155700	1527707340	19870	19870	19870	19870	0
196	20240620	155600	1527707340	19870	19870	19870	19870	0
197	20240620	155500	1527707340	19870	19870	19870	19870	0
198	20240620	155400	1527707340	19870	19870	19870	19870	0
199	20240620	155300	1527707340	19870	19870	19870	19870	0
200	20240620	155200	1527707340	19870	19870	19870	19870	0
201	20240620	155100	1527707340	19870	19870	19870	19870	0
202	20240620	155000	1527707340	19870	19870	19870	19870	0
203	20240620	154900	1527707340	19870	19870	19870	19870	0
204	20240620	154800	1527707340	19870	19870	19870	19870	0
205	20240620	154700	1527707340	19870	19870	19870	19870	0
206	20240620	154600	1527707340	19870	19870	19870	19870	0
207	20240620	154500	1527707340	19870	19870	19870	19870	0
208	20240620	154400	1527707340	19870	19870	19870	19870	0
209	20240620	154300	1527707340	19870	19870	19870	19870	0
210	20240620	154200	1527707340	19870	19870	19870	19870	0
211	20240620	154100	1527707340	19870	19870	19870	19870	0
212	20240620	154000	1527707340	19870	19870	19870	19870	5662
213	20240620	153900	1527707340	19870	19870	19870	19870	0
214	20240620	153800	1527707340	19870	19870	19870	19870	0
215	20240620	153700	1527707340	19870	19870	19870	19870	0
216	20240620	153600	1527707340	19870	19870	19870	19870	0
217	20240620	153500	1527707340	19870	19870	19870	19870	0
218	20240620	153400	1527707340	19870	19870	19870	19870	0
219	20240620	153300	1527707340	19870	19870	19870	19870	0
220	20240620	153200	1527707340	19870	19870	19870	19870	0
221	20240620	153100	1527707340	19870	19870	19870	19870	0
222	20240620	153000	1527707340	19870	19870	19870	19870	5662
223	20240620	152900	1415203400	19930	19930	19930	19930	0
224	20240620	152800	1415203400	19930	19930	19930	19930	0
225	20240620	152700	1415203400	19930	19930	19930	19930	0
226	20240620	152600	1415203400	19930	19930	19930	19930	0
227	20240620	152500	1415203400	19930	19930	19930	19930	0
228	20240620	152400	1415203400	19930	19930	19930	19930	0
229	20240620	152300	1415203400	19930	19930	19930	19930	0
230	20240620	152200	1415203400	19930	19930	19930	19930	0
231	20240620	152100	1415203400	19930	19930	19930	19930	0
232	20240620	152000	1415203400	19930	19930	19930	19930	0
233	20240620	151900	1415203400	19930	19920	19930	19920	379
234	20240620	151800	1407653500	19920	19920	19920	19920	716
235	20240620	151700	1393390780	19930	19930	19930	19930	100
236	20240620	151600	1391397780	19930	19930	19930	19930	29
237	20240620	151500	1390819810	19930	19930	19930	19930	78
238	20240620	151400	1389265270	19930	19940	19940	19930	65
239	20240620	151300	1387969330	19940	19940	19950	19940	69
240	20240620	151200	1386593370	19940	19940	19940	19940	22
241	20240620	151100	1386154690	19940	19940	19940	19940	6
242	20240620	151000	1386035050	19940	19950	19950	19940	126
243	20240620	150900	1383521450	19950	19940	19950	19940	35
244	20240620	150800	1382823430	19940	19940	19940	19940	58
245	20240620	150700	1381666910	19940	19940	19940	19940	111
246	20240620	150600	1379453570	19940	19940	19940	19940	16
247	20240620	150500	1379134530	19940	19950	19950	19940	7
248	20240620	150400	1378994940	19950	19940	19950	19940	155
249	20240620	150300	1375903260	19940	19940	19940	19940	13
250	20240620	150200	1375644040	19950	19940	19950	19940	156
251	20240620	150100	1372531900	19940	19940	19940	19940	14
252	20240620	150000	1372252740	19940	19940	19950	19940	12
253	20240620	145900	1372013440	19940	19940	19940	19940	10
254	20240620	145800	1371814040	19940	19950	19950	19930	118
255	20240620	145700	1369460180	19950	19930	19950	19930	19
256	20240620	145600	1369081310	19930	19930	19930	19930	101
257	20240620	145500	1367068380	19930	19920	19930	19920	14
258	20240620	145400	1366789410	19920	19920	19920	19920	9
259	20240620	145300	1366610130	19940	19940	19940	19940	230
260	20240620	145200	1362023930	19940	19940	19940	19940	14
261	20240620	145100	1361744770	19940	19940	19950	19940	392
262	20240620	145000	1353928190	19940	19940	19940	19940	75
263	20240620	144900	1352432690	19940	19940	19940	19940	69
264	20240620	144800	1351056830	19940	19940	19940	19940	6
265	20240620	144700	1350937190	19940	19940	19940	19940	8
266	20240620	144600	1350777670	19940	19920	19940	19920	32
267	20240620	144500	1350139850	19920	19920	19920	19920	5
268	20240620	144400	1350040250	19940	19920	19940	19920	11
269	20240620	144300	1349821070	19920	19920	19920	19920	10
270	20240620	144200	1349621870	19920	19900	19920	19900	898
271	20240620	144100	1331739610	19890	19890	19890	19890	79
272	20240620	144000	1330168300	19890	19890	19890	19890	7
273	20240620	143900	1330029070	19890	19920	19920	19890	13
274	20240620	143800	1329770200	19930	19890	19940	19890	801
275	20240620	143700	1313821280	19890	19890	19890	19890	8
276	20240620	143600	1313662160	19890	19890	19890	19890	10
277	20240620	143500	1313463260	19880	19880	19880	19880	17
278	20240620	143400	1313125300	19880	19890	19890	19880	129
279	20240620	143300	1310559580	19890	19850	19890	19850	40
280	20240620	143200	1309764660	19850	19850	19850	19850	13
281	20240620	143100	1309506610	19850	19850	19850	19850	108
282	20240620	143000	1307362810	19840	19840	19840	19840	0
283	20240620	142900	1307362810	19840	19840	19840	19840	14
284	20240620	142800	1307085050	19840	19840	19840	19840	9
285	20240620	142700	1306906490	19830	19830	19830	19830	0
286	20240620	142600	1306906490	19830	19920	19920	19830	69
287	20240620	142500	1305534130	19930	19960	19960	19920	338
288	20240620	142400	1298793980	19950	19940	19950	19910	193
289	20240620	142300	1294944400	19920	19850	19950	19830	849
290	20240620	142200	1278049850	19830	19850	19900	19830	648
291	20240620	142100	1265183240	19840	19860	19870	19840	1389
292	20240620	142000	1237620350	19860	19880	19880	19860	157
293	20240620	141900	1234500580	19880	19900	19900	19880	12
294	20240620	141800	1234262000	19880	19880	19880	19880	23
295	20240620	141700	1233804760	19880	19880	19880	19880	6
296	20240620	141600	1233685480	19880	19910	19910	19880	24
297	20240620	141500	1233207820	19910	19880	19910	19880	87
298	20240620	141400	1231476490	19890	19960	19960	19880	783
299	20240620	141300	1215895280	19950	19960	19960	19950	749
300	20240620	141200	1200952680	19960	19950	19960	19950	14
301	20240620	141100	1200673270	19970	19950	19970	19950	7
302	20240620	141000	1200533560	19950	19980	19980	19950	32
303	20240620	140900	1199894700	19960	19980	19980	19960	291
304	20240620	140800	1194082740	19960	19960	19960	19960	5
305	20240620	140700	1193982940	19960	19960	19960	19960	4
306	20240620	140600	1193903100	19960	19960	19960	19960	14
307	20240620	140500	1193623660	19960	19960	19960	19960	5
308	20240620	140400	1193523860	19960	19960	19960	19950	53
309	20240620	140300	1192466010	19950	19950	19950	19950	14
310	20240620	140200	1192186710	19950	19950	19950	19950	5
311	20240620	140100	1192086960	19950	19950	19950	19950	50
312	20240620	140000	1191089460	19950	19990	19990	19950	16
313	20240620	135900	1190770110	19950	19950	19950	19950	8
314	20240620	135800	1190610510	19990	19980	19990	19950	195
315	20240620	135700	1186713240	19950	19960	19980	19950	47
316	20240620	135600	1185775330	19950	19960	19960	19950	54
317	20240620	135500	1184697520	19980	19950	19980	19950	61
318	20240620	135400	1183479160	19960	19960	19960	19960	40
319	20240620	135300	1182680760	19960	19950	19960	19950	12
320	20240620	135200	1182441270	19950	19950	19970	19950	243
321	20240620	135100	1177592480	19960	19980	19990	19960	1067
322	20240620	135000	1156279890	19980	19980	19980	19980	7
323	20240620	134900	1156140030	19990	19990	19990	19990	0
324	20240620	134800	1156140030	19990	19990	19990	19990	1
325	20240620	134700	1156120040	19990	19990	19990	19990	50
326	20240620	134600	1155120540	19980	19980	19980	19980	10
327	20240620	134500	1154920740	19980	19980	19980	19980	200
328	20240620	134400	1150924740	19980	19980	19980	19980	185
329	20240620	134300	1147228440	19980	19980	19980	19980	0
330	20240620	134200	1147228440	19980	19970	19980	19970	113
331	20240620	134100	1144971780	19960	19970	19970	19960	4
332	20240620	134000	1144891920	19970	19960	19970	19960	188
333	20240620	133900	1141138030	19960	19960	19960	19960	0
334	20240620	133800	1141138030	19960	19960	19960	19960	48
335	20240620	133700	1140179950	19950	19960	19960	19950	98
336	20240620	133600	1138224380	19950	19950	19950	19950	126
337	20240620	133500	1135710680	19950	19950	19950	19950	101
338	20240620	133400	1133695730	19940	19940	19940	19940	37
339	20240620	133300	1132957950	19940	19940	19940	19940	63
340	20240620	133200	1131701730	19940	19940	19940	19940	2
341	20240620	133100	1131661850	19940	19940	19940	19940	1
342	20240620	133000	1131641910	19950	19950	19950	19950	1
343	20240620	132900	1131621960	19950	19930	19950	19930	167
344	20240620	132800	1128290830	19930	19930	19930	19930	0
345	20240620	132700	1128290830	19930	19930	19930	19930	25
346	20240620	132600	1127792580	19950	19940	19950	19940	198
347	20240620	132500	1123843510	19920	19940	19940	19920	499
348	20240620	132400	1113902900	19950	19950	19950	19950	21
349	20240620	132300	1113483950	19920	19920	19920	19920	339
350	20240620	132200	1106731070	19950	19950	19950	19950	76
351	20240620	132100	1105214870	19950	19950	19950	19950	1
352	20240620	132000	1105194920	19960	19960	19960	19960	82
353	20240620	131900	1103558200	19950	19950	19950	19950	42
354	20240620	131800	1102720300	19950	19930	19950	19930	79
355	20240620	131700	1101144560	19920	19920	19920	19920	37
356	20240620	131600	1100407520	19900	19920	19920	19900	3
357	20240620	131500	1100347800	19920	19920	19920	19920	47
358	20240620	131400	1099411560	19920	19910	19920	19910	70
359	20240620	131300	1098017590	19910	19860	19910	19860	664
360	20240620	131200	1084821870	19840	19860	19860	19840	80
361	20240620	131100	1083233670	19860	19870	19870	19860	108
362	20240620	131000	1081087840	19870	19870	19870	19870	0
363	20240620	130900	1081087840	19870	19870	19870	19870	0
364	20240620	130800	1081087840	19870	19870	19870	19870	450
365	20240620	130700	1072146340	19860	19850	19860	19850	314
366	20240620	130600	1065913360	19850	19850	19850	19850	0
367	20240620	130500	1065913360	19850	19850	19850	19850	0
368	20240620	130400	1065913360	19850	19850	19850	19850	50
369	20240620	130300	1064920860	19850	19850	19850	19850	0
370	20240620	130200	1064920860	19850	19850	19850	19850	5
371	20240620	130100	1064821610	19850	19850	19850	19850	100
372	20240620	130000	1062836610	19850	19850	19850	19850	201
373	20240620	125900	1058846760	19870	19870	19870	19870	1
374	20240620	125800	1058826890	19870	19870	19870	19870	26
375	20240620	125700	1058310270	19870	19870	19870	19870	6
376	20240620	125600	1058191050	19870	19870	19870	19870	13
377	20240620	125500	1057932740	19870	19870	19870	19870	8
378	20240620	125400	1057773780	19850	19850	19850	19850	0
379	20240620	125300	1057773780	19850	19870	19870	19850	304
380	20240620	125200	1051739110	19870	19870	19870	19870	14
381	20240620	125100	1051460930	19860	19870	19870	19860	82
382	20240620	125000	1049832390	19880	19880	19880	19880	137
383	20240620	124900	1047108830	19860	19840	19860	19840	532
384	20240620	124800	1036549840	19840	19840	19840	19840	6
385	20240620	124700	1036430800	19850	19800	19850	19800	101
386	20240620	124600	1034426000	19850	19850	19850	19850	10
387	20240620	124500	1034227500	19780	19800	19800	19780	500
388	20240620	124400	1024330670	19800	19800	19800	19800	711
389	20240620	124300	1010252870	19850	19860	19860	19850	208
390	20240620	124200	1006124000	19890	19900	19900	19890	341
391	20240620	124100	999338200	19910	19910	19910	19910	0
392	20240620	124000	999338200	19910	19910	19910	19910	0
393	20240620	123900	999338200	19910	19900	19910	19900	19
394	20240620	123800	998959970	19900	19900	19900	19900	0
395	20240620	123700	998959970	19900	19900	19900	19900	113
396	20240620	123600	996711270	19900	19910	19910	19900	208
397	20240620	123500	992571990	19900	19900	19900	19900	0
398	20240620	123400	992571990	19900	19900	19900	19900	1
399	20240620	123300	992552090	19910	19910	19910	19910	17
400	20240620	123200	992213620	19910	19900	19910	19900	2
401	20240620	123100	992173810	19910	19900	19910	19900	51
402	20240620	123000	991158900	19910	19910	19910	19910	109
403	20240620	122900	988988710	19910	19910	19910	19910	10
404	20240620	122800	988789610	19910	19910	19910	19910	10
405	20240620	122700	988590510	19910	19910	19910	19910	50
406	20240620	122600	987595010	19910	19910	19910	19910	13
407	20240620	122500	987336180	19900	19900	19900	19900	33
408	20240620	122400	986679480	19900	19900	19900	19900	0
409	20240620	122300	986679480	19900	19870	19900	19870	958
410	20240620	122200	967627970	19870	19870	19870	19870	3
411	20240620	122100	967568360	19890	19890	19890	19890	5
412	20240620	122000	967468910	19890	19890	19890	19890	7
413	20240620	121900	967329680	19850	19850	19850	19850	0
414	20240620	121800	967329680	19850	19900	19900	19850	50
415	20240620	121700	966336700	19900	19920	19920	19900	33
416	20240620	121600	965679800	19900	19920	19920	19900	81
417	20240620	121500	964067500	19910	19930	19930	19910	110
418	20240620	121400	961875340	19940	19940	19940	19940	0
419	20240620	121300	961875340	19940	19940	19940	19940	10
420	20240620	121200	961675940	19930	19930	19930	19930	0
421	20240620	121100	961675940	19930	19940	19940	19930	31
422	20240620	121000	961058060	19940	19930	19940	19930	118
423	20240620	120900	958706220	19930	19930	19930	19930	0
424	20240620	120800	958706220	19930	19930	19930	19930	0
425	20240620	120700	958706220	19930	19950	19950	19930	316
426	20240620	120600	952408120	19950	19950	19950	19950	0
427	20240620	120500	952408120	19950	19950	19950	19950	0
428	20240620	120400	952408120	19950	19950	19950	19950	15
429	20240620	120300	952108870	19950	19950	19950	19950	263
430	20240620	120200	946862020	19950	19950	19950	19950	0
431	20240620	120100	946862020	19950	19950	19950	19950	1
432	20240620	120000	946842070	19950	19950	19950	19950	10
433	20240620	115900	946642570	19950	19900	19950	19900	550
434	20240620	115800	935672570	19950	19940	19950	19940	3
435	20240620	115700	935612730	19900	19860	19900	19860	926
436	20240620	115600	917189770	19800	19800	19800	19800	0
437	20240620	115500	917189770	19800	19800	19800	19800	2925
438	20240620	115400	859274770	19800	19890	19890	19800	314
439	20240620	115300	853053630	19850	19850	19850	19850	0
440	20240620	115200	853053630	19850	19930	19930	19850	1450
441	20240620	115100	824207650	19920	19920	19920	19920	1
442	20240620	115000	824187730	19920	19920	19920	19920	0
443	20240620	114900	824187730	19920	19920	19920	19920	0
444	20240620	114800	824187730	19920	19930	19930	19920	1050
445	20240620	114700	803266530	19950	19950	19950	19950	11
446	20240620	114600	803047080	19940	19940	19940	19940	351
447	20240620	114500	796048140	19950	19950	19950	19950	131
448	20240620	114400	793434690	19950	19940	19950	19940	305
449	20240620	114300	787349970	19910	19900	19910	19900	8
450	20240620	114200	787190700	19900	19900	19900	19900	59
451	20240620	114100	786016600	19890	19890	19890	19890	22
452	20240620	114000	785579020	19890	19890	19890	19890	1
453	20240620	113900	785559130	19890	19870	19890	19870	78
454	20240620	113800	784007730	19870	19870	19870	19870	9
455	20240620	113700	783828900	19840	19860	19860	19820	1586
456	20240620	113600	752383720	19870	19870	19870	19870	46
457	20240620	113500	751469700	19870	19900	19900	19870	117
458	20240620	113400	749143540	19880	19880	19880	19880	4
459	20240620	113300	749064020	19900	19900	19900	19900	183
460	20240620	113200	745422320	19900	19930	19930	19900	127
461	20240620	113100	742893480	19950	19950	19950	19950	8
462	20240620	113000	742733880	19930	19960	19960	19930	343
463	20240620	112900	735888120	20000	20000	20000	20000	3
464	20240620	112800	735828120	20000	20000	20000	20000	13
465	20240620	112700	735568120	19960	19960	19960	19960	1
466	20240620	112600	735548160	19960	20000	20000	19960	61
467	20240620	112500	734328520	20050	20050	20050	19960	1064
468	20240620	112400	713047140	20050	20050	20050	20050	49
469	20240620	112300	712064690	20000	20000	20000	20000	300
470	20240620	112200	706064690	20000	20050	20050	20000	27
471	20240620	112100	705523640	20050	20050	20050	20050	55
472	20240620	112000	704420890	20050	20050	20100	20000	389
473	20240620	111900	696622840	20000	20000	20050	19990	509
474	20240620	111800	686434320	19990	19970	19990	19960	673
475	20240620	111700	672986890	19970	19860	19970	19860	2534
476	20240620	111600	622528930	19860	19860	19860	19860	0
477	20240620	111500	622528930	19860	19870	19870	19860	79
478	20240620	111400	620959860	19810	19860	19870	19810	459
479	20240620	111300	611840330	19860	19860	19860	19860	0
480	20240620	111200	611840330	19860	19860	19860	19860	7
481	20240620	111100	611701310	19850	19850	19850	19850	521
482	20240620	111000	601359460	19800	19800	19800	19800	1
483	20240620	110900	601339660	19850	19790	19850	19790	1499
484	20240620	110800	571647150	19790	19810	19810	19790	162
485	20240620	110700	568438020	19810	19840	19840	19810	55
486	20240620	110600	567346940	19840	19840	19840	19840	705
487	20240620	110500	553359740	19850	19850	19850	19850	9
488	20240620	110400	553181090	19820	19820	19820	19820	7
489	20240620	110300	553042350	19850	19830	19850	19830	102
490	20240620	110200	551017720	19830	19810	19830	19810	9
491	20240620	110100	550839370	19800	19770	19800	19770	701
492	20240620	110000	536971830	19760	19760	19760	19760	6
493	20240620	105900	536853270	19780	19770	19780	19760	208
494	20240620	105800	532742940	19750	19790	19790	19740	790
495	20240620	105700	517135360	19790	19790	19790	19790	0
496	20240620	105600	517135360	19790	19790	19790	19790	35
497	20240620	105500	516442710	19790	19790	19790	19780	206
498	20240620	105400	512366030	19790	19800	19800	19790	91
499	20240620	105300	510564630	19800	19800	19800	19800	7
500	20240620	105200	510426030	19790	19790	19790	19790	6
501	20240620	105100	510307290	19800	19800	19800	19800	18
502	20240620	105000	509950890	19800	19800	19800	19800	3
503	20240620	104900	509891490	19800	19800	19800	19800	11
504	20240620	104800	509673690	19790	19800	19800	19790	64
505	20240620	104700	508407080	19800	19800	19800	19800	0
506	20240620	104600	508407080	19800	19800	19800	19800	35
507	20240620	104500	507714080	19790	19770	19790	19770	8
508	20240620	104400	507555900	19790	19770	19790	19770	835
509	20240620	104300	491044650	19780	19790	19790	19780	242
510	20240620	104200	486256610	19790	19790	19790	19790	0
511	20240620	104100	486256610	19790	19790	19790	19790	0
512	20240620	104000	486256610	19790	19810	19810	19790	954
513	20240620	103900	467371510	19800	19800	19800	19800	6
514	20240620	103800	467252710	19800	19800	19810	19800	57
515	20240620	103700	466124090	19800	19810	19810	19800	72
516	20240620	103600	464697820	19810	19800	19810	19800	15
517	20240620	103500	464400720	19800	19800	19800	19800	6
518	20240620	103400	464281920	19810	19810	19810	19810	0
519	20240620	103300	464281920	19810	19790	19810	19790	107
520	20240620	103200	462164130	19790	19780	19790	19780	11
521	20240620	103100	461946500	19790	19780	19790	19780	337
522	20240620	103000	455280230	19790	19780	19790	19780	18
523	20240620	102900	454924070	19790	19790	19790	19790	23
524	20240620	102800	454468900	19780	19790	19790	19780	109
525	20240620	102700	452312270	19790	19780	19790	19780	31
526	20240620	102600	451698980	19780	19830	19830	19780	665
527	20240620	102500	438517500	19830	19830	19830	19830	0
528	20240620	102400	438517500	19830	19850	19850	19830	17
529	20240620	102300	438180170	19840	19850	19850	19840	2
530	20240620	102200	438140480	19850	19850	19850	19850	1
531	20240620	102100	438120630	19850	19830	19850	19830	10
532	20240620	102000	437922190	19850	19820	19850	19820	81
533	20240620	101900	436316500	19860	19870	19870	19860	524
534	20240620	101800	425909850	19860	19860	19860	19860	14
535	20240620	101700	425631810	19860	19860	19860	19860	23
536	20240620	101600	425175030	19870	19870	19870	19870	1
537	20240620	101500	425155160	19870	19870	19870	19870	0
538	20240620	101400	425155160	19870	19870	19870	19870	17
539	20240620	101300	424817370	19800	19800	19800	19800	0
540	20240620	101200	424817370	19800	19890	19890	19800	7
541	20240620	101100	424678680	19820	19780	19820	19780	831
542	20240620	101000	408230360	19780	19770	19780	19770	7
543	20240620	100900	408091960	19780	19780	19780	19780	0
544	20240620	100800	408091960	19780	19780	19790	19780	493
545	20240620	100700	398340410	19790	19810	19810	19780	514
546	20240620	100600	388164300	19820	19820	19820	19820	1
547	20240620	100500	388144480	19800	19780	19800	19780	329
548	20240620	100400	381632830	19780	19820	19820	19780	402
549	20240620	100300	373671070	19820	19820	19820	19820	36
550	20240620	100200	372957550	19790	19790	19790	19790	56
551	20240620	100100	371849310	19820	19820	19820	19790	392
552	20240620	100000	364085070	19820	19830	19830	19820	14
553	20240620	095900	363807580	19830	19800	19830	19800	46
554	20240620	095800	362895520	19800	19890	19890	19800	1256
555	20240620	095700	337943400	19880	19880	19880	19880	176
556	20240620	095600	334444520	19880	19880	19880	19880	11
557	20240620	095500	334225840	19870	19880	19880	19870	4
558	20240620	095400	334146340	19880	19870	19880	19870	619
559	20240620	095300	321840940	19870	19870	19870	19860	728
560	20240620	095200	307378580	19870	19870	19870	19850	27
561	20240620	095100	306842210	19870	19870	19870	19870	23
562	20240620	095000	306385200	19870	19870	19870	19850	19
563	20240620	094900	306007830	19880	19880	19880	19880	0
564	20240620	094800	306007830	19880	19880	19880	19880	7
565	20240620	094700	305868670	19850	19810	19850	19810	727
566	20240620	094600	291444160	19850	19870	19870	19850	261
567	20240620	094500	286263230	19870	19860	19870	19860	382
568	20240620	094400	278672920	19870	19800	19870	19800	1331
569	20240620	094300	252289690	19800	19810	19810	19800	65
570	20240620	094200	251002110	19810	19830	19830	19810	48
571	20240620	094100	250051070	19810	19830	19830	19810	131
572	20240620	094000	247455900	19810	19810	19830	19810	25
573	20240620	093900	246960630	19820	19790	19820	19790	306
574	20240620	093800	240903230	19790	19750	19790	19750	16
575	20240620	093700	240586630	19770	19760	19810	19760	12
576	20240620	093600	240349360	19740	19800	19820	19740	1531
577	20240620	093500	210088980	19820	19800	19830	19800	33
578	20240620	093400	209435330	19800	19810	19830	19800	420
579	20240620	093300	201115880	19810	19810	19810	19810	0
580	20240620	093200	201115880	19810	19810	19840	19810	18
581	20240620	093100	200759000	19840	19850	19850	19840	3
582	20240620	093000	200699470	19860	19810	19860	19810	50
583	20240620	092900	199706570	19850	19850	19850	19850	11
584	20240620	092800	199488220	19850	19850	19850	19850	0
585	20240620	092700	199488220	19850	19860	19860	19850	7
586	20240620	092600	199349220	19870	19870	19870	19870	0
587	20240620	092500	199349220	19870	19870	19870	19870	12
588	20240620	092400	199110780	19800	19800	19800	19800	1
589	20240620	092300	199090980	19800	19790	19880	19790	16
590	20240620	092200	198773730	19870	19830	19870	19830	504
591	20240620	092100	188779050	19780	19800	19830	19780	137
592	20240620	092000	186067400	19800	19800	19800	19800	103
593	20240620	091900	184028000	19800	19850	19850	19790	977
594	20240620	091800	164655910	19860	19870	19870	19860	253
595	20240620	091700	159629010	19880	19880	19880	19880	101
596	20240620	091600	157621130	19880	19870	19880	19870	164
597	20240620	091500	154362210	19870	19870	19870	19870	0
598	20240620	091400	154362210	19870	19870	19870	19870	16
599	20240620	091300	154044290	19870	19870	19870	19870	77
600	20240620	091200	152514300	19870	19890	19890	19870	86
601	20240620	091100	150805360	19870	19890	19890	19870	322
602	20240620	091000	144401050	19890	19940	19940	19890	168
603	20240620	090900	141055310	19930	19920	19940	19920	209
604	20240620	090800	136890120	19920	19930	19940	19880	595
605	20240620	090700	125036960	19920	19920	19930	19920	670
606	20240620	090600	111689870	19920	19920	19920	19910	215
607	20240620	090500	107408070	19920	19900	19920	19880	468
608	20240620	090400	98094570	19880	19870	19900	19870	566
609	20240620	090300	86841810	19860	19750	19860	19750	1296
610	20240620	090200	61191860	19770	19770	19770	19770	36
611	20240620	090100	60480140	19730	19670	19730	19650	998
612	20240620	090000	40807000	19670	19730	19790	19550	2075