KissMeData/005940/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184700	4519647080	12430	12430	12430	12430	13930
3	20240624	184600	4519647080	12430	12430	12430	12430	0
4	20240624	184500	4519647080	12430	12430	12430	12430	0
5	20240624	184400	4519647080	12430	12430	12430	12430	0
6	20240624	184300	4519647080	12430	12430	12430	12430	0
7	20240624	184200	4519647080	12430	12430	12430	12430	0
8	20240624	184100	4519647080	12430	12430	12430	12430	0
9	20240624	184000	4519647080	12430	12430	12430	12430	0
10	20240624	183900	4519647080	12430	12430	12430	12430	0
11	20240624	183800	4519647080	12430	12430	12430	12430	0
12	20240624	183700	4519647080	12430	12430	12430	12430	0
13	20240624	183600	4519647080	12430	12430	12430	12430	0
14	20240624	183500	4519647080	12430	12430	12430	12430	0
15	20240624	183400	4519647080	12430	12430	12430	12430	0
16	20240624	183300	4519647080	12430	12430	12430	12430	0
17	20240624	183200	4519647080	12430	12430	12430	12430	0
18	20240624	183100	4519647080	12430	12430	12430	12430	0
19	20240624	183000	4519647080	12430	12430	12430	12430	0
20	20240624	182900	4519647080	12430	12430	12430	12430	0
21	20240624	182800	4519647080	12430	12430	12430	12430	0
22	20240624	182700	4519647080	12430	12430	12430	12430	0
23	20240624	182600	4519647080	12430	12430	12430	12430	0
24	20240624	182500	4519647080	12430	12430	12430	12430	0
25	20240624	182400	4519647080	12430	12430	12430	12430	0
26	20240624	182300	4519647080	12430	12430	12430	12430	0
27	20240624	182200	4519647080	12430	12430	12430	12430	0
28	20240624	182100	4519647080	12430	12430	12430	12430	0
29	20240624	182000	4519647080	12430	12430	12430	12430	0
30	20240624	181900	4519647080	12430	12430	12430	12430	0
31	20240624	181800	4519647080	12430	12430	12430	12430	0
32	20240624	181700	4519647080	12430	12430	12430	12430	13930
33	20240624	181600	4519647080	12430	12430	12430	12430	0
34	20240624	181500	4519647080	12430	12430	12430	12430	0
35	20240624	181400	4519647080	12430	12430	12430	12430	0
36	20240624	181300	4519647080	12430	12430	12430	12430	0
37	20240624	181200	4519647080	12430	12430	12430	12430	0
38	20240624	181100	4519647080	12430	12430	12430	12430	0
39	20240624	181000	4519647080	12430	12430	12430	12430	0
40	20240624	180900	4519647080	12430	12430	12430	12430	0
41	20240624	180800	4519647080	12430	12430	12430	12430	0
42	20240624	180700	4519647080	12430	12430	12430	12430	0
43	20240624	180600	4519647080	12430	12430	12430	12430	0
44	20240624	180500	4519647080	12430	12430	12430	12430	0
45	20240624	180400	4519647080	12430	12430	12430	12430	0
46	20240624	180300	4519647080	12430	12430	12430	12430	0
47	20240624	180200	4519647080	12430	12430	12430	12430	0
48	20240624	180100	4519647080	12430	12430	12430	12430	0
49	20240624	180000	4519647080	12430	12430	12430	12430	0
50	20240624	175900	4519647080	12430	12430	12430	12430	0
51	20240624	175800	4519647080	12430	12430	12430	12430	0
52	20240624	175700	4519647080	12430	12430	12430	12430	0
53	20240624	175600	4519647080	12430	12430	12430	12430	0
54	20240624	175500	4519647080	12430	12430	12430	12430	0
55	20240624	175400	4519647080	12430	12430	12430	12430	0
56	20240624	175300	4519647080	12430	12430	12430	12430	0
57	20240624	175200	4519647080	12430	12430	12430	12430	0
58	20240624	175100	4519647080	12430	12430	12430	12430	0
59	20240624	175000	4519647080	12430	12430	12430	12430	0
60	20240624	174900	4519647080	12430	12430	12430	12430	0
61	20240624	174800	4519647080	12430	12430	12430	12430	0
62	20240624	174700	4519647080	12430	12430	12430	12430	13930
63	20240624	174600	4519647080	12430	12430	12430	12430	0
64	20240624	174500	4519647080	12430	12430	12430	12430	0
65	20240624	174400	4519647080	12430	12430	12430	12430	0
66	20240624	174300	4519647080	12430	12430	12430	12430	0
67	20240624	174200	4519647080	12430	12430	12430	12430	0
68	20240624	174100	4519647080	12430	12430	12430	12430	0
69	20240624	174000	4519647080	12430	12430	12430	12430	0
70	20240624	173900	4519647080	12430	12430	12430	12430	0
71	20240624	173800	4519647080	12430	12430	12430	12430	0
72	20240624	173700	4519647080	12430	12430	12430	12430	0
73	20240624	173600	4519647080	12430	12430	12430	12430	0
74	20240624	173500	4519647080	12430	12430	12430	12430	0
75	20240624	173400	4519647080	12430	12430	12430	12430	0
76	20240624	173300	4519647080	12430	12430	12430	12430	0
77	20240624	173200	4519647080	12430	12430	12430	12430	0
78	20240624	173100	4519647080	12430	12430	12430	12430	0
79	20240624	173000	4519647080	12430	12430	12430	12430	0
80	20240624	172900	4519647080	12430	12430	12430	12430	0
81	20240624	172800	4519647080	12430	12430	12430	12430	0
82	20240624	172700	4519647080	12430	12430	12430	12430	0
83	20240624	172600	4519647080	12430	12430	12430	12430	0
84	20240624	172500	4519647080	12430	12430	12430	12430	0
85	20240624	172400	4519647080	12430	12430	12430	12430	0
86	20240624	172300	4519647080	12430	12430	12430	12430	0
87	20240624	172200	4519647080	12430	12430	12430	12430	0
88	20240624	172100	4519647080	12430	12430	12430	12430	0
89	20240624	172000	4519647080	12430	12430	12430	12430	0
90	20240624	171900	4519647080	12430	12430	12430	12430	0
91	20240624	171800	4519647080	12430	12430	12430	12430	0
92	20240624	171700	4519647080	12430	12430	12430	12430	13930
93	20240624	171600	4519647080	12430	12430	12430	12430	0
94	20240624	171500	4519647080	12430	12430	12430	12430	0
95	20240624	171400	4519647080	12430	12430	12430	12430	0
96	20240624	171300	4519647080	12430	12430	12430	12430	0
97	20240624	171200	4519647080	12430	12430	12430	12430	0
98	20240624	171100	4519647080	12430	12430	12430	12430	0
99	20240624	171000	4519647080	12430	12430	12430	12430	0
100	20240624	170900	4519647080	12430	12430	12430	12430	0
101	20240624	170800	4519647080	12430	12430	12430	12430	0
102	20240624	170700	4519647080	12430	12430	12430	12430	0
103	20240624	170600	4519647080	12430	12430	12430	12430	0
104	20240624	170500	4519647080	12430	12430	12430	12430	0
105	20240624	170400	4519647080	12430	12430	12430	12430	0
106	20240624	170300	4519647080	12430	12430	12430	12430	0
107	20240624	170200	4519647080	12430	12430	12430	12430	0
108	20240624	170100	4519647080	12430	12430	12430	12430	0
109	20240624	170000	4519647080	12430	12430	12430	12430	0
110	20240624	165900	4519647080	12430	12430	12430	12430	0
111	20240624	165800	4519647080	12430	12430	12430	12430	0
112	20240624	165700	4519647080	12430	12430	12430	12430	0
113	20240624	165600	4519647080	12430	12430	12430	12430	0
114	20240624	165500	4519647080	12430	12430	12430	12430	0
115	20240624	165400	4519647080	12430	12430	12430	12430	0
116	20240624	165300	4519647080	12430	12430	12430	12430	0
117	20240624	165200	4519647080	12430	12430	12430	12430	0
118	20240624	165100	4519647080	12430	12430	12430	12430	0
119	20240624	165000	4519647080	12430	12430	12430	12430	0
120	20240624	164900	4519647080	12430	12430	12430	12430	0
121	20240624	164800	4519647080	12430	12430	12430	12430	0
122	20240624	164700	4519647080	12430	12430	12430	12430	13930
123	20240624	164600	4519647080	12430	12430	12430	12430	0
124	20240624	164500	4519647080	12430	12430	12430	12430	0
125	20240624	164400	4519647080	12430	12430	12430	12430	0
126	20240624	164300	4519647080	12430	12430	12430	12430	0
127	20240624	164200	4519647080	12430	12430	12430	12430	0
128	20240624	164100	4519647080	12430	12430	12430	12430	0
129	20240624	164000	4519647080	12430	12430	12430	12430	0
130	20240624	163900	4519647080	12430	12430	12430	12430	0
131	20240624	163800	4519647080	12430	12430	12430	12430	0
132	20240624	163700	4519647080	12430	12430	12430	12430	0
133	20240624	163600	4519647080	12430	12430	12430	12430	0
134	20240624	163500	4519647080	12430	12430	12430	12430	0
135	20240624	163400	4519647080	12430	12430	12430	12430	0
136	20240624	163300	4519647080	12430	12430	12430	12430	0
137	20240624	163200	4519647080	12430	12430	12430	12430	0
138	20240624	163100	4519647080	12430	12430	12430	12430	0
139	20240624	163000	4519647080	12430	12430	12430	12430	0
140	20240624	162900	4519647080	12430	12430	12430	12430	0
141	20240624	162800	4519647080	12430	12430	12430	12430	0
142	20240624	162700	4519647080	12430	12430	12430	12430	0
143	20240624	162600	4519647080	12430	12430	12430	12430	0
144	20240624	162500	4519647080	12430	12430	12430	12430	0
145	20240624	162400	4519647080	12430	12430	12430	12430	0
146	20240624	162300	4519647080	12430	12430	12430	12430	0
147	20240624	162200	4519647080	12430	12430	12430	12430	0
148	20240624	162100	4519647080	12430	12430	12430	12430	0
149	20240624	162000	4519647080	12430	12430	12430	12430	0
150	20240624	161900	4519647080	12430	12430	12430	12430	0
151	20240624	161800	4519647080	12430	12430	12430	12430	0
152	20240624	161700	4519647080	12430	12430	12430	12430	13930
153	20240624	161600	4519647080	12430	12430	12430	12430	0
154	20240624	161500	4519647080	12430	12430	12430	12430	0
155	20240624	161400	4519647080	12430	12430	12430	12430	0
156	20240624	161300	4519647080	12430	12430	12430	12430	0
157	20240624	161200	4519647080	12430	12430	12430	12430	0
158	20240624	161100	4519647080	12430	12430	12430	12430	0
159	20240624	161000	4519647080	12430	12430	12430	12430	0
160	20240624	160900	4519647080	12430	12430	12430	12430	0
161	20240624	160800	4519647080	12430	12430	12430	12430	0
162	20240624	160700	4519647080	12430	12430	12430	12430	0
163	20240624	160600	4519647080	12430	12430	12430	12430	0
164	20240624	160500	4519647080	12430	12430	12430	12430	0
165	20240624	160400	4519647080	12430	12430	12430	12430	0
166	20240624	160300	4519647080	12430	12430	12430	12430	0
167	20240624	160200	4519647080	12430	12430	12430	12430	0
168	20240624	160100	4519647080	12430	12430	12430	12430	0
169	20240624	160000	4519647080	12430	12430	12430	12430	0
170	20240624	155900	4519647080	12430	12430	12430	12430	0
171	20240624	155800	4519647080	12430	12430	12430	12430	0
172	20240624	155700	4519647080	12430	12430	12430	12430	0
173	20240624	155600	4519647080	12430	12430	12430	12430	0
174	20240624	155500	4519647080	12430	12430	12430	12430	0
175	20240624	155400	4519647080	12430	12430	12430	12430	0
176	20240624	155300	4519647080	12430	12430	12430	12430	0
177	20240624	155200	4519647080	12430	12430	12430	12430	0
178	20240624	155100	4519647080	12430	12430	12430	12430	0
179	20240624	155000	4519647080	12430	12430	12430	12430	0
180	20240624	154900	4519647080	12430	12430	12430	12430	0
181	20240624	154800	4519647080	12430	12430	12430	12430	0
182	20240624	154700	4519647080	12430	12430	12430	12430	13930
183	20240624	154600	4519647080	12430	12430	12430	12430	0
184	20240624	154500	4519647080	12430	12430	12430	12430	0
185	20240624	154400	4519647080	12430	12430	12430	12430	0
186	20240624	154300	4519647080	12430	12430	12430	12430	0
187	20240624	154200	4519647080	12430	12430	12430	12430	0
188	20240624	154100	4519647080	12430	12430	12430	12430	0
189	20240624	154000	4519647080	12430	12430	12430	12430	0
190	20240624	153900	4519647080	12430	12430	12430	12430	0
191	20240624	153800	4519647080	12430	12430	12430	12430	0
192	20240624	153700	4519647080	12430	12430	12430	12430	0
193	20240624	153600	4519647080	12430	12430	12430	12430	0
194	20240624	153500	4519647080	12430	12430	12430	12430	0
195	20240624	153400	4519647080	12430	12430	12430	12430	0
196	20240624	153300	4519647080	12430	12430	12430	12430	0
197	20240624	153200	4519647080	12430	12430	12430	12430	0
198	20240624	153100	4519647080	12430	12430	12430	12430	0
199	20240624	153000	4519647080	12430	12430	12430	12430	13930
200	20240624	152900	4346497180	12550	12550	12550	12550	0
201	20240624	152800	4346497180	12550	12550	12550	12550	0
202	20240624	152700	4346497180	12550	12550	12550	12550	0
203	20240624	152600	4346497180	12550	12550	12550	12550	0
204	20240624	152500	4346497180	12550	12550	12550	12550	0
205	20240624	152400	4346497180	12550	12550	12550	12550	0
206	20240624	152300	4346497180	12550	12550	12550	12550	0
207	20240624	152200	4346497180	12550	12550	12550	12550	0
208	20240624	152100	4346497180	12550	12550	12550	12550	0
209	20240624	152000	4346497180	12550	12550	12550	12550	0
210	20240624	151900	4346497180	12550	12590	12590	12520	3183
211	20240624	151800	4306611590	12570	12600	12600	12550	303
212	20240624	151700	4302797230	12600	12600	12610	12530	3198
213	20240624	151600	4262520100	12600	12600	12600	12560	12351
214	20240624	151500	4107024970	12590	12590	12600	12560	6449
215	20240624	151400	4025812030	12600	12590	12600	12570	4225
216	20240624	151300	3972589430	12600	12590	12600	12560	4228
217	20240624	151200	3919357280	12590	12580	12590	12550	5566
218	20240624	151100	3849297100	12590	12570	12590	12520	5222
219	20240624	151000	3783636960	12560	12540	12580	12480	4421
220	20240624	150900	3728064020	12570	12570	12580	12520	6199
221	20240624	150800	3650224640	12540	12570	12580	12530	7253
222	20240624	150700	3559090990	12560	12550	12580	12550	4709
223	20240624	150600	3499930580	12560	12550	12560	12540	4569
224	20240624	150500	3442574410	12550	12560	12560	12540	4365
225	20240624	150400	3387756710	12560	12550	12560	12540	4237
226	20240624	150300	3334573160	12550	12540	12550	12520	4374
227	20240624	150200	3279735150	12520	12510	12540	12510	4470
228	20240624	150100	3223774770	12500	12520	12530	12480	4578
229	20240624	150000	3166503500	12530	12510	12530	12510	1048
230	20240624	145900	3153380890	12520	12510	12520	12500	1381
231	20240624	145800	3136096130	12500	12520	12520	12500	1243
232	20240624	145700	3120544510	12520	12500	12520	12500	1040
233	20240624	145600	3107525140	12510	12490	12520	12470	2364
234	20240624	145500	3077985530	12480	12510	12530	12480	1146
235	20240624	145400	3063639440	12510	12500	12520	12500	1098
236	20240624	145300	3049897110	12510	12500	12520	12490	1995
237	20240624	145200	3024954150	12510	12510	12520	12480	2111
238	20240624	145100	2998570780	12510	12510	12520	12510	980
239	20240624	145000	2986302560	12500	12520	12520	12500	934
240	20240624	144900	2974610220	12510	12520	12530	12500	2064
241	20240624	144800	2948788720	12520	12520	12530	12510	1873
242	20240624	144700	2925337970	12520	12520	12520	12510	1883
243	20240624	144600	2901763500	12520	12510	12520	12500	1795
244	20240624	144500	2879298750	12520	12510	12530	12510	536
245	20240624	144400	2872587230	12520	12520	12530	12510	1107
246	20240624	144300	2858727950	12520	12520	12530	12510	961
247	20240624	144200	2846696440	12530	12530	12530	12520	1048
248	20240624	144100	2833565200	12530	12530	12530	12510	1006
249	20240624	144000	2820960330	12530	12530	12540	12480	2053
250	20240624	143900	2795279620	12540	12540	12540	12480	1402
251	20240624	143800	2777701720	12540	12540	12550	12530	1183
252	20240624	143700	2762858720	12540	12530	12550	12520	2200
253	20240624	143600	2735272620	12530	12550	12570	12370	5492
254	20240624	143500	2666401340	12550	12550	12560	12550	1344
255	20240624	143400	2649532650	12550	12540	12550	12540	1537
256	20240624	143300	2630250380	12540	12540	12550	12530	1368
257	20240624	143200	2613095700	12540	12540	12540	12530	1075
258	20240624	143100	2599615330	12540	12530	12540	12520	1114
259	20240624	143000	2585647510	12520	12550	12550	12510	2336
260	20240624	142900	2556376760	12540	12540	12550	12530	1424
261	20240624	142800	2538510310	12550	12550	12550	12530	1246
262	20240624	142700	2522883240	12550	12550	12550	12540	1827
263	20240624	142600	2499954980	12550	12540	12550	12540	1235
264	20240624	142500	2484465640	12540	12550	12550	12540	1106
265	20240624	142400	2470586460	12550	12550	12550	12540	1177
266	20240624	142300	2455816800	12550	12540	12550	12530	1077
267	20240624	142200	2442310500	12540	12540	12540	12510	1313
268	20240624	142100	2425850970	12550	12540	12550	12530	1377
269	20240624	142000	2408583540	12540	12530	12540	12520	1373
270	20240624	141900	2391378810	12530	12530	12530	12510	1183
271	20240624	141800	2376559020	12520	12530	12530	12500	2088
272	20240624	141700	2350401260	12530	12530	12530	12520	1126
273	20240624	141600	2336292720	12530	12530	12530	12520	1170
274	20240624	141500	2321634130	12520	12530	12530	12520	1131
275	20240624	141400	2307464400	12520	12530	12530	12520	1145
276	20240624	141300	2293119500	12530	12520	12530	12520	1254
277	20240624	141200	2277409190	12520	12520	12530	12520	1155
278	20240624	141100	2262939040	12520	12530	12540	12520	1315
279	20240624	141000	2246463740	12530	12530	12530	12520	1237
280	20240624	140900	2230965350	12520	12540	12540	12500	2339
281	20240624	140800	2201667130	12540	12520	12540	12520	1480
282	20240624	140700	2183112460	12530	12520	12530	12520	1294
283	20240624	140600	2166901760	12530	12530	12530	12520	1154
284	20240624	140500	2152442520	12530	12530	12530	12520	1034
285	20240624	140400	2139486610	12530	12520	12530	12510	710
286	20240624	140300	2130595000	12520	12520	12520	12510	1100
287	20240624	140200	2116824400	12520	12520	12530	12510	998
288	20240624	140100	2104329020	12520	12520	12530	12510	1380
289	20240624	140000	2087043400	12520	12510	12530	12510	1010
290	20240624	135900	2074398390	12510	12510	12520	12510	1200
291	20240624	135800	2059386330	12510	12500	12510	12500	1246
292	20240624	135700	2043807690	12500	12490	12500	12490	4530
293	20240624	135600	1987184650	12500	12500	12500	12490	1246
294	20240624	135500	1971612170	12500	12500	12500	12490	880
295	20240624	135400	1960612450	12490	12500	12500	12490	986
296	20240624	135300	1948288340	12490	12490	12500	12480	1722
297	20240624	135200	1926777050	12490	12480	12500	12480	1001
298	20240624	135100	1914273950	12480	12490	12490	12480	1052
299	20240624	135000	1901135810	12480	12460	12480	12460	1236
300	20240624	134900	1885715180	12460	12450	12460	12450	2429
301	20240624	134800	1855458870	12450	12440	12450	12430	2223
302	20240624	134700	1827807450	12430	12440	12440	12430	947
303	20240624	134600	1816027620	12440	12430	12440	12420	850
304	20240624	134500	1805462060	12430	12420	12430	12410	137
305	20240624	134400	1803760350	12420	12430	12430	12420	159
306	20240624	134300	1801785340	12420	12440	12440	12420	108
307	20240624	134200	1800442840	12430	12430	12430	12420	353
308	20240624	134100	1796055150	12430	12420	12430	12420	42
309	20240624	134000	1795533280	12420	12430	12440	12420	90
310	20240624	133900	1794414390	12440	12390	12450	12370	15312
311	20240624	133800	1604265150	12400	12380	12400	12380	3035
312	20240624	133700	1566661580	12390	12380	12390	12380	489
313	20240624	133600	1560607170	12380	12390	12390	12380	55
314	20240624	133500	1559925850	12390	12390	12390	12380	35
315	20240624	133400	1559492300	12390	12380	12390	12380	120
316	20240624	133300	1558006390	12390	12390	12390	12380	261
317	20240624	133200	1554774910	12390	12390	12390	12380	178
318	20240624	133100	1552570930	12380	12370	12390	12370	114
319	20240624	133000	1551159510	12380	12380	12390	12370	486
320	20240624	132900	1545143760	12380	12380	12390	12380	132
321	20240624	132800	1543509390	12380	12380	12390	12380	1152
322	20240624	132700	1529236370	12380	12350	12390	12350	6192
323	20240624	132600	1452676130	12360	12350	12360	12350	118
324	20240624	132500	1451217800	12360	12360	12360	12350	455
325	20240624	132400	1445594620	12350	12350	12360	12350	2446
326	20240624	132300	1415386270	12360	12360	12360	12350	87
327	20240624	132200	1414311740	12350	12350	12360	12350	83
328	20240624	132100	1413286480	12350	12360	12360	12350	43
329	20240624	132000	1412755100	12360	12350	12360	12350	87
330	20240624	131900	1411680590	12360	12360	12360	12350	39
331	20240624	131800	1411198730	12360	12360	12360	12350	492
332	20240624	131700	1405122250	12360	12360	12360	12350	55
333	20240624	131600	1404442700	12350	12350	12360	12350	1712
334	20240624	131500	1383299460	12360	12350	12360	12350	34
335	20240624	131400	1382879260	12350	12360	12360	12350	3540
336	20240624	131300	1339136570	12370	12370	12370	12360	138
337	20240624	131200	1337430830	12360	12360	12370	12360	44
338	20240624	131100	1336886720	12360	12360	12370	12360	174
339	20240624	131000	1334735820	12370	12370	12370	12360	35
340	20240624	130900	1334303140	12360	12360	12370	12360	48
341	20240624	130800	1333709590	12370	12360	12370	12360	41
342	20240624	130700	1333202560	12360	12370	12370	12360	8
343	20240624	130600	1333103620	12370	12370	12370	12360	54
344	20240624	130500	1332435910	12360	12360	12370	12360	107
345	20240624	130400	1331113110	12360	12360	12370	12360	30
346	20240624	130300	1330742040	12370	12370	12370	12360	82
347	20240624	130200	1329728390	12370	12360	12370	12360	31
348	20240624	130100	1329344980	12360	12360	12370	12360	239
349	20240624	130000	1326390720	12360	12360	12370	12360	171
350	20240624	125900	1324277140	12370	12360	12370	12360	25
351	20240624	125800	1323967920	12360	12360	12370	12360	33
352	20240624	125700	1323559830	12360	12370	12370	12360	4
353	20240624	125600	1323510370	12370	12360	12370	12360	30
354	20240624	125500	1323139330	12360	12360	12370	12360	47
355	20240624	125400	1322558180	12360	12360	12370	12360	39
356	20240624	125300	1322076120	12370	12370	12370	12360	756
357	20240624	125200	1312724490	12370	12360	12370	12360	115
358	20240624	125100	1311302890	12360	12370	12370	12360	26
359	20240624	125000	1310981330	12360	12370	12370	12360	34
360	20240624	124900	1310561060	12360	12370	12370	12360	65
361	20240624	124800	1309757440	12360	12370	12370	12360	32
362	20240624	124700	1309361680	12360	12360	12370	12360	77
363	20240624	124600	1308409940	12360	12360	12370	12360	30
364	20240624	124500	1308038940	12360	12360	12370	12360	76
365	20240624	124400	1307098880	12360	12360	12370	12360	84
366	20240624	124300	1306060590	12360	12360	12370	12360	47
367	20240624	124200	1305479360	12370	12360	12370	12360	45
368	20240624	124100	1304922950	12360	12360	12370	12360	7
369	20240624	124000	1304836420	12370	12370	12370	12360	33
370	20240624	123900	1304428310	12360	12370	12370	12360	37
371	20240624	123800	1303970790	12370	12370	12370	12360	33
372	20240624	123700	1303562690	12370	12360	12370	12360	516
373	20240624	123600	1297179860	12360	12370	12370	12360	27
374	20240624	123500	1296845930	12360	12370	12370	12360	72
375	20240624	123400	1295955430	12370	12360	12370	12360	12
376	20240624	123300	1295807090	12360	12370	12370	12360	45
377	20240624	123200	1295250670	12370	12370	12370	12360	34
378	20240624	123100	1294830150	12370	12370	12370	12360	50
379	20240624	123000	1294212130	12370	12360	12370	12360	31
380	20240624	122900	1293828760	12370	12360	12370	12360	236
381	20240624	122800	1290911600	12360	12370	12370	12360	89
382	20240624	122700	1289811440	12360	12360	12360	12350	341
383	20240624	122600	1285597770	12350	12350	12360	12350	32
384	20240624	122500	1285202360	12350	12350	12360	12350	30
385	20240624	122400	1284831650	12360	12350	12360	12350	9
386	20240624	122300	1284720470	12350	12340	12360	12340	194
387	20240624	122200	1282323760	12350	12350	12350	12350	632
388	20240624	122100	1274518560	12350	12350	12350	12340	19
389	20240624	122000	1274284040	12350	12340	12350	12340	73
390	20240624	121900	1273383000	12350	12340	12350	12340	306
391	20240624	121800	1269606530	12350	12340	12350	12340	2
392	20240624	121700	1269581840	12350	12350	12350	12340	50
393	20240624	121600	1268964620	12350	12350	12350	12350	23
394	20240624	121500	1268680570	12340	12350	12350	12340	364
395	20240624	121400	1264185300	12350	12340	12350	12340	25
396	20240624	121300	1263876570	12350	12340	12350	12340	32
397	20240624	121200	1263481470	12340	12340	12350	12340	88
398	20240624	121100	1262395360	12340	12350	12350	12340	30
399	20240624	121000	1262024960	12340	12350	12350	12340	35
400	20240624	120900	1261592750	12350	12350	12350	12340	29
401	20240624	120800	1261234690	12340	12340	12350	12340	89
402	20240624	120700	1260136410	12350	12340	12350	12340	907
403	20240624	120600	1248943750	12340	12340	12340	12330	88
404	20240624	120500	1247857980	12330	12320	12330	12320	185
405	20240624	120400	1245577060	12330	12330	12330	12330	21
406	20240624	120300	1245318130	12320	12330	12330	12320	52
407	20240624	120200	1244677100	12330	12320	12330	12320	642
408	20240624	120100	1236761800	12320	12330	12330	12320	116
409	20240624	120000	1235332420	12330	12320	12330	12320	77
410	20240624	115900	1234383570	12320	12330	12330	12320	54
411	20240624	115800	1233718000	12320	12320	12330	12320	18
412	20240624	115700	1233496230	12320	12320	12330	12320	51
413	20240624	115600	1232867810	12320	12330	12330	12320	337
414	20240624	115500	1228715770	12320	12320	12330	12320	124
415	20240624	115400	1227187750	12320	12320	12330	12320	1015
416	20240624	115300	1214681340	12310	12330	12330	12310	3480
417	20240624	115200	1171807570	12320	12310	12320	12310	1354
418	20240624	115100	1155126420	12310	12310	12320	12310	107
419	20240624	115000	1153808960	12310	12310	12320	12310	55
420	20240624	114900	1153131720	12310	12320	12320	12310	239
421	20240624	114800	1150189040	12320	12320	12330	12320	3894
422	20240624	114700	1102214730	12330	12320	12330	12320	43
423	20240624	114600	1101684740	12320	12330	12330	12320	105
424	20240624	114500	1100390850	12330	12320	12330	12320	172
425	20240624	114400	1098271780	12320	12320	12330	12320	63
426	20240624	114300	1097495410	12330	12330	12330	12320	102
427	20240624	114200	1096238450	12320	12330	12330	12320	104
428	20240624	114100	1094957130	12320	12330	12330	12320	45
429	20240624	114000	1094402470	12330	12320	12330	12320	120
430	20240624	113900	1092923780	12320	12320	12320	12320	30
431	20240624	113800	1092554180	12320	12330	12330	12320	53
432	20240624	113700	1091900920	12320	12330	12330	12320	126
433	20240624	113600	1090348130	12320	12320	12330	12320	23
434	20240624	113500	1090064750	12330	12320	12330	12320	72
435	20240624	113400	1089177450	12330	12320	12330	12320	58
436	20240624	113300	1088462670	12320	12320	12330	12320	50
437	20240624	113200	1087846390	12330	12320	12330	12320	21
438	20240624	113100	1087587620	12320	12320	12320	12310	1175
439	20240624	113000	1073111810	12310	12310	12320	12310	46
440	20240624	112900	1072545300	12310	12320	12320	12310	19
441	20240624	112800	1072311370	12310	12300	12320	12300	2844
442	20240624	112700	1037301410	12300	12300	12310	12300	109
443	20240624	112600	1035960430	12300	12300	12310	12300	23
444	20240624	112500	1035677510	12300	12310	12310	12300	46
445	20240624	112400	1035111420	12310	12310	12310	12300	47
446	20240624	112300	1034533070	12310	12310	12310	12300	84
447	20240624	112200	1033499800	12300	12310	12310	12300	46
448	20240624	112100	1032933740	12310	12310	12310	12300	974
449	20240624	112000	1020953090	12300	12310	12310	12300	210
450	20240624	111900	1018369860	12300	12300	12310	12300	40
451	20240624	111800	1017877690	12300	12310	12310	12300	36
452	20240624	111700	1017434690	12310	12300	12310	12300	61
453	20240624	111600	1016684170	12310	12310	12310	12300	2657
454	20240624	111500	984002790	12310	12310	12310	12300	95
455	20240624	111400	982834080	12300	12310	12310	12300	43
456	20240624	111300	982304890	12300	12300	12300	12300	23
457	20240624	111200	982021990	12310	12300	12310	12300	54
458	20240624	111100	981357570	12300	12300	12310	12300	53
459	20240624	111000	980705360	12310	12300	12310	12300	17
460	20240624	110900	980496230	12310	12310	12310	12300	40
461	20240624	110800	980003990	12300	12310	12310	12300	278
462	20240624	110700	976582050	12300	12310	12310	12300	43
463	20240624	110600	976052950	12310	12310	12310	12300	70
464	20240624	110500	975191540	12310	12300	12310	12300	1065
465	20240624	110400	962091730	12300	12310	12310	12300	44
466	20240624	110300	961550280	12310	12310	12310	12300	145
467	20240624	110200	959765660	12310	12310	12310	12300	32
468	20240624	110100	959371790	12300	12320	12330	12300	203
469	20240624	110000	956871260	12320	12330	12330	12320	66
470	20240624	105900	956057880	12330	12320	12330	12320	34
471	20240624	105800	955638780	12330	12320	12330	12310	1207
472	20240624	105700	940768320	12310	12310	12320	12300	313
473	20240624	105600	936915920	12320	12310	12320	12310	108
474	20240624	105500	935586220	12310	12300	12320	12300	476
475	20240624	105400	929726790	12310	12320	12320	12310	70
476	20240624	105300	928864890	12310	12320	12320	12310	17
477	20240624	105200	928655610	12310	12330	12330	12310	47
478	20240624	105100	928076300	12320	12320	12330	12320	84
479	20240624	105000	927041200	12320	12330	12330	12320	34
480	20240624	104900	926622190	12330	12320	12330	12320	69
481	20240624	104800	925771910	12320	12320	12330	12320	472
482	20240624	104700	919956650	12320	12330	12330	12320	13
483	20240624	104600	919796460	12320	12330	12330	12320	171
484	20240624	104500	917689540	12320	12310	12320	12300	1092
485	20240624	104400	904238240	12300	12300	12310	12300	34
486	20240624	104300	903820020	12310	12310	12320	12300	269
487	20240624	104200	900508600	12310	12310	12320	12310	29
488	20240624	104100	900151410	12310	12320	12320	12310	268
489	20240624	104000	896852070	12310	12310	12320	12310	18
490	20240624	103900	896630470	12310	12320	12320	12310	37
491	20240624	103800	896174780	12320	12330	12330	12310	312
492	20240624	103700	892333430	12320	12320	12330	12320	1312
493	20240624	103600	876169110	12310	12320	12320	12310	40
494	20240624	103500	875676440	12320	12320	12320	12320	271
495	20240624	103400	872337720	12310	12320	12320	12310	29
496	20240624	103300	871980700	12320	12310	12320	12310	28
497	20240624	103200	871635750	12310	12310	12320	12310	34
498	20240624	103100	871217010	12320	12320	12320	12320	3
499	20240624	103000	871180050	12320	12320	12320	12310	36
500	20240624	102900	870736660	12320	12320	12330	12320	239
501	20240624	102800	867791950	12320	12320	12320	12320	331
502	20240624	102700	863714030	12320	12310	12320	12310	3
503	20240624	102600	863677090	12320	12310	12320	12310	18
504	20240624	102500	863455480	12320	12310	12320	12310	389
505	20240624	102400	858666880	12310	12310	12310	12290	1148
506	20240624	102300	844546280	12300	12310	12310	12300	20
507	20240624	102200	844300260	12300	12310	12310	12290	522
508	20240624	102100	837880520	12310	12290	12310	12290	232
509	20240624	102000	835028800	12260	12280	12290	12260	433
510	20240624	101900	829711370	12280	12280	12280	12280	3
511	20240624	101800	829674530	12270	12280	12290	12270	1074
512	20240624	101700	816485890	12290	12280	12290	12260	2386
513	20240624	101600	787173640	12280	12310	12310	12260	9464
514	20240624	101500	670825760	12310	12300	12310	12300	16
515	20240624	101400	670628920	12300	12320	12320	12300	3103
516	20240624	101300	632423190	12330	12320	12330	12320	62
517	20240624	101200	631659310	12320	12320	12330	12320	340
518	20240624	101100	627467960	12320	12330	12330	12320	134
519	20240624	101000	625816530	12320	12330	12330	12320	163
520	20240624	100900	623808340	12320	12320	12330	12320	16
521	20240624	100800	623611210	12320	12330	12330	12320	82
522	20240624	100700	622600900	12330	12330	12330	12320	89
523	20240624	100600	621504270	12330	12330	12330	12320	38
524	20240624	100500	621035780	12330	12330	12330	12320	8
525	20240624	100400	620937200	12330	12320	12330	12320	109
526	20240624	100300	619594300	12320	12330	12330	12320	115
527	20240624	100200	618177440	12330	12330	12330	12320	11
528	20240624	100100	618041840	12330	12310	12330	12310	1211
529	20240624	100000	603134340	12320	12340	12340	12320	276
530	20240624	095900	599733580	12340	12330	12350	12320	687
531	20240624	095800	591262740	12340	12340	12340	12330	957
532	20240624	095700	579453770	12340	12320	12340	12320	99
533	20240624	095600	578232320	12320	12340	12340	12310	27
534	20240624	095500	577899550	12340	12330	12340	12310	758
535	20240624	095400	568558210	12330	12330	12330	12320	325
536	20240624	095300	564550990	12330	12310	12330	12310	734
537	20240624	095200	555508470	12320	12320	12320	12320	173
538	20240624	095100	553377110	12320	12320	12330	12320	349
539	20240624	095000	549077320	12320	12330	12330	12320	24
540	20240624	094900	548781620	12330	12350	12350	12320	666
541	20240624	094800	540560710	12350	12360	12360	12350	395
542	20240624	094700	535682330	12360	12360	12360	12350	122
543	20240624	094600	534175060	12360	12360	12360	12350	160
544	20240624	094500	532197540	12350	12350	12370	12350	237
545	20240624	094400	529268340	12370	12360	12370	12350	250
546	20240624	094300	526178770	12360	12370	12370	12350	755
547	20240624	094200	516848820	12370	12370	12370	12360	167
548	20240624	094100	514783090	12370	12370	12370	12370	75
549	20240624	094000	513855340	12370	12370	12370	12360	240
550	20240624	093900	510888150	12370	12370	12370	12360	83
551	20240624	093800	509861640	12370	12380	12380	12360	299
552	20240624	093700	506162560	12380	12370	12380	12370	1657
553	20240624	093600	485665180	12360	12360	12370	12360	383
554	20240624	093500	480931280	12360	12390	12390	12360	216
555	20240624	093400	478259250	12390	12380	12390	12360	2568
556	20240624	093300	446459240	12380	12380	12390	12380	173
557	20240624	093200	444317460	12380	12380	12380	12380	7
558	20240624	093100	444230800	12380	12380	12390	12370	1411
559	20240624	093000	426759940	12390	12380	12390	12370	1284
560	20240624	092900	410854640	12390	12370	12390	12360	364
561	20240624	092800	406349390	12380	12390	12390	12380	108
562	20240624	092700	405012340	12390	12390	12390	12390	357
563	20240624	092600	400589110	12400	12400	12400	12390	265
564	20240624	092500	397304770	12400	12390	12400	12390	637
565	20240624	092400	389408060	12400	12390	12400	12380	304
566	20240624	092300	385641430	12390	12400	12400	12390	97
567	20240624	092200	384438780	12400	12400	12400	12390	135
568	20240624	092100	382764810	12390	12390	12390	12370	402
569	20240624	092000	377787260	12390	12330	12390	12330	2383
570	20240624	091900	348394430	12350	12350	12360	12320	327
571	20240624	091800	344359680	12330	12350	12350	12320	985
572	20240624	091700	332204600	12360	12360	12360	12360	26
573	20240624	091600	331883240	12340	12360	12360	12340	1937
574	20240624	091500	307951850	12350	12390	12390	12350	2885
575	20240624	091400	272275900	12390	12400	12400	12380	688
576	20240624	091300	263752450	12390	12380	12390	12380	677
577	20240624	091200	255370720	12380	12380	12390	12370	301
578	20240624	091100	251643600	12390	12380	12390	12370	2786
579	20240624	091000	217163590	12380	12360	12380	12350	3474
580	20240624	090900	174198340	12360	12380	12380	12350	769
581	20240624	090800	164692230	12370	12350	12380	12340	621
582	20240624	090700	157017190	12350	12380	12380	12340	1743
583	20240624	090600	135486460	12380	12380	12380	12350	3106
584	20240624	090500	97076750	12380	12380	12380	12380	220
585	20240624	090400	94353150	12380	12390	12400	12370	890
586	20240624	090300	83334530	12390	12380	12390	12370	564
587	20240624	090200	76350460	12380	12380	12380	12360	1525
588	20240624	090100	57490230	12360	12380	12380	12360	1166
589	20240624	090000	43070920	12360	12360	12390	12350	3483