KissMeData/037070/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191900	1224354200	9690	9690	9690	9690	2669
3	20240621	191800	1224354200	9690	9690	9690	9690	0
4	20240621	191700	1224354200	9690	9690	9690	9690	0
5	20240621	191600	1224354200	9690	9690	9690	9690	0
6	20240621	191500	1224354200	9690	9690	9690	9690	0
7	20240621	191400	1224354200	9690	9690	9690	9690	0
8	20240621	191300	1224354200	9690	9690	9690	9690	0
9	20240621	191200	1224354200	9690	9690	9690	9690	0
10	20240621	191100	1224354200	9690	9690	9690	9690	0
11	20240621	191000	1224354200	9690	9690	9690	9690	0
12	20240621	190900	1224354200	9690	9690	9690	9690	0
13	20240621	190800	1224354200	9690	9690	9690	9690	0
14	20240621	190700	1224354200	9690	9690	9690	9690	0
15	20240621	190600	1224354200	9690	9690	9690	9690	0
16	20240621	190500	1224354200	9690	9690	9690	9690	0
17	20240621	190400	1224354200	9690	9690	9690	9690	0
18	20240621	190300	1224354200	9690	9690	9690	9690	0
19	20240621	190200	1224354200	9690	9690	9690	9690	0
20	20240621	190100	1224354200	9690	9690	9690	9690	0
21	20240621	190000	1224354200	9690	9690	9690	9690	0
22	20240621	185900	1224354200	9690	9690	9690	9690	0
23	20240621	185800	1224354200	9690	9690	9690	9690	0
24	20240621	185700	1224354200	9690	9690	9690	9690	0
25	20240621	185600	1224354200	9690	9690	9690	9690	0
26	20240621	185500	1224354200	9690	9690	9690	9690	0
27	20240621	185400	1224354200	9690	9690	9690	9690	0
28	20240621	185300	1224354200	9690	9690	9690	9690	0
29	20240621	185200	1224354200	9690	9690	9690	9690	0
30	20240621	185100	1224354200	9690	9690	9690	9690	0
31	20240621	185000	1224354200	9690	9690	9690	9690	0
32	20240621	184900	1224354200	9690	9690	9690	9690	2669
33	20240621	184800	1224354200	9690	9690	9690	9690	0
34	20240621	184700	1224354200	9690	9690	9690	9690	0
35	20240621	184600	1224354200	9690	9690	9690	9690	0
36	20240621	184500	1224354200	9690	9690	9690	9690	0
37	20240621	184400	1224354200	9690	9690	9690	9690	0
38	20240621	184300	1224354200	9690	9690	9690	9690	0
39	20240621	184200	1224354200	9690	9690	9690	9690	0
40	20240621	184100	1224354200	9690	9690	9690	9690	0
41	20240621	184000	1224354200	9690	9690	9690	9690	0
42	20240621	183900	1224354200	9690	9690	9690	9690	0
43	20240621	183800	1224354200	9690	9690	9690	9690	0
44	20240621	183700	1224354200	9690	9690	9690	9690	0
45	20240621	183600	1224354200	9690	9690	9690	9690	0
46	20240621	183500	1224354200	9690	9690	9690	9690	0
47	20240621	183400	1224354200	9690	9690	9690	9690	0
48	20240621	183300	1224354200	9690	9690	9690	9690	0
49	20240621	183200	1224354200	9690	9690	9690	9690	0
50	20240621	183100	1224354200	9690	9690	9690	9690	0
51	20240621	183000	1224354200	9690	9690	9690	9690	0
52	20240621	182900	1224354200	9690	9690	9690	9690	0
53	20240621	182800	1224354200	9690	9690	9690	9690	0
54	20240621	182700	1224354200	9690	9690	9690	9690	0
55	20240621	182600	1224354200	9690	9690	9690	9690	0
56	20240621	182500	1224354200	9690	9690	9690	9690	0
57	20240621	182400	1224354200	9690	9690	9690	9690	0
58	20240621	182300	1224354200	9690	9690	9690	9690	0
59	20240621	182200	1224354200	9690	9690	9690	9690	0
60	20240621	182100	1224354200	9690	9690	9690	9690	0
61	20240621	182000	1224354200	9690	9690	9690	9690	0
62	20240621	181900	1224354200	9690	9690	9690	9690	2669
63	20240621	181800	1224354200	9690	9690	9690	9690	0
64	20240621	181700	1224354200	9690	9690	9690	9690	0
65	20240621	181600	1224354200	9690	9690	9690	9690	0
66	20240621	181500	1224354200	9690	9690	9690	9690	0
67	20240621	181400	1224354200	9690	9690	9690	9690	0
68	20240621	181300	1224354200	9690	9690	9690	9690	0
69	20240621	181200	1224354200	9690	9690	9690	9690	0
70	20240621	181100	1224354200	9690	9690	9690	9690	0
71	20240621	181000	1224354200	9690	9690	9690	9690	0
72	20240621	180900	1224354200	9690	9690	9690	9690	0
73	20240621	180800	1224354200	9690	9690	9690	9690	0
74	20240621	180700	1224354200	9690	9690	9690	9690	0
75	20240621	180600	1224354200	9690	9690	9690	9690	0
76	20240621	180500	1224354200	9690	9690	9690	9690	0
77	20240621	180400	1224354200	9690	9690	9690	9690	0
78	20240621	180300	1224354200	9690	9690	9690	9690	0
79	20240621	180200	1224354200	9690	9690	9690	9690	0
80	20240621	180100	1224354200	9690	9690	9690	9690	0
81	20240621	180000	1224354200	9690	9690	9690	9690	0
82	20240621	175900	1224354200	9690	9690	9690	9690	0
83	20240621	175800	1224354200	9690	9690	9690	9690	0
84	20240621	175700	1224354200	9690	9690	9690	9690	0
85	20240621	175600	1224354200	9690	9690	9690	9690	0
86	20240621	175500	1224354200	9690	9690	9690	9690	0
87	20240621	175400	1224354200	9690	9690	9690	9690	0
88	20240621	175300	1224354200	9690	9690	9690	9690	0
89	20240621	175200	1224354200	9690	9690	9690	9690	0
90	20240621	175100	1224354200	9690	9690	9690	9690	0
91	20240621	175000	1224354200	9690	9690	9690	9690	0
92	20240621	174900	1224354200	9690	9690	9690	9690	2669
93	20240621	174800	1224354200	9690	9690	9690	9690	0
94	20240621	174700	1224354200	9690	9690	9690	9690	0
95	20240621	174600	1224354200	9690	9690	9690	9690	0
96	20240621	174500	1224354200	9690	9690	9690	9690	0
97	20240621	174400	1224354200	9690	9690	9690	9690	0
98	20240621	174300	1224354200	9690	9690	9690	9690	0
99	20240621	174200	1224354200	9690	9690	9690	9690	0
100	20240621	174100	1224354200	9690	9690	9690	9690	0
101	20240621	174000	1224354200	9690	9690	9690	9690	0
102	20240621	173900	1224354200	9690	9690	9690	9690	0
103	20240621	173800	1224354200	9690	9690	9690	9690	0
104	20240621	173700	1224354200	9690	9690	9690	9690	0
105	20240621	173600	1224354200	9690	9690	9690	9690	0
106	20240621	173500	1224354200	9690	9690	9690	9690	0
107	20240621	173400	1224354200	9690	9690	9690	9690	0
108	20240621	173300	1224354200	9690	9690	9690	9690	0
109	20240621	173200	1224354200	9690	9690	9690	9690	0
110	20240621	173100	1224354200	9690	9690	9690	9690	0
111	20240621	173000	1224354200	9690	9690	9690	9690	0
112	20240621	172900	1224354200	9690	9690	9690	9690	0
113	20240621	172800	1224354200	9690	9690	9690	9690	0
114	20240621	172700	1224354200	9690	9690	9690	9690	0
115	20240621	172600	1224354200	9690	9690	9690	9690	0
116	20240621	172500	1224354200	9690	9690	9690	9690	0
117	20240621	172400	1224354200	9690	9690	9690	9690	0
118	20240621	172300	1224354200	9690	9690	9690	9690	0
119	20240621	172200	1224354200	9690	9690	9690	9690	0
120	20240621	172100	1224354200	9690	9690	9690	9690	0
121	20240621	172000	1224354200	9690	9690	9690	9690	0
122	20240621	171900	1224354200	9690	9690	9690	9690	2669
123	20240621	171800	1224354200	9690	9690	9690	9690	0
124	20240621	171700	1224354200	9690	9690	9690	9690	0
125	20240621	171600	1224354200	9690	9690	9690	9690	0
126	20240621	171500	1224354200	9690	9690	9690	9690	0
127	20240621	171400	1224354200	9690	9690	9690	9690	0
128	20240621	171300	1224354200	9690	9690	9690	9690	0
129	20240621	171200	1224354200	9690	9690	9690	9690	0
130	20240621	171100	1224354200	9690	9690	9690	9690	0
131	20240621	171000	1224354200	9690	9690	9690	9690	0
132	20240621	170900	1224354200	9690	9690	9690	9690	0
133	20240621	170800	1224354200	9690	9690	9690	9690	0
134	20240621	170700	1224354200	9690	9690	9690	9690	0
135	20240621	170600	1224354200	9690	9690	9690	9690	0
136	20240621	170500	1224354200	9690	9690	9690	9690	0
137	20240621	170400	1224354200	9690	9690	9690	9690	0
138	20240621	170300	1224354200	9690	9690	9690	9690	0
139	20240621	170200	1224354200	9690	9690	9690	9690	0
140	20240621	170100	1224354200	9690	9690	9690	9690	0
141	20240621	170000	1224354200	9690	9690	9690	9690	0
142	20240621	165900	1224354200	9690	9690	9690	9690	0
143	20240621	165800	1224354200	9690	9690	9690	9690	0
144	20240621	165700	1224354200	9690	9690	9690	9690	0
145	20240621	165600	1224354200	9690	9690	9690	9690	0
146	20240621	165500	1224354200	9690	9690	9690	9690	0
147	20240621	165400	1224354200	9690	9690	9690	9690	0
148	20240621	165300	1224354200	9690	9690	9690	9690	0
149	20240621	165200	1224354200	9690	9690	9690	9690	0
150	20240621	165100	1224354200	9690	9690	9690	9690	0
151	20240621	165000	1224354200	9690	9690	9690	9690	0
152	20240621	164900	1224354200	9690	9690	9690	9690	2669
153	20240621	164800	1224354200	9690	9690	9690	9690	0
154	20240621	164700	1224354200	9690	9690	9690	9690	0
155	20240621	164600	1224354200	9690	9690	9690	9690	0
156	20240621	164500	1224354200	9690	9690	9690	9690	0
157	20240621	164400	1224354200	9690	9690	9690	9690	0
158	20240621	164300	1224354200	9690	9690	9690	9690	0
159	20240621	164200	1224354200	9690	9690	9690	9690	0
160	20240621	164100	1224354200	9690	9690	9690	9690	0
161	20240621	164000	1224354200	9690	9690	9690	9690	0
162	20240621	163900	1224354200	9690	9690	9690	9690	0
163	20240621	163800	1224354200	9690	9690	9690	9690	0
164	20240621	163700	1224354200	9690	9690	9690	9690	0
165	20240621	163600	1224354200	9690	9690	9690	9690	0
166	20240621	163500	1224354200	9690	9690	9690	9690	0
167	20240621	163400	1224354200	9690	9690	9690	9690	0
168	20240621	163300	1224354200	9690	9690	9690	9690	0
169	20240621	163200	1224354200	9690	9690	9690	9690	0
170	20240621	163100	1224354200	9690	9690	9690	9690	0
171	20240621	163000	1224354200	9690	9690	9690	9690	0
172	20240621	162900	1224354200	9690	9690	9690	9690	0
173	20240621	162800	1224354200	9690	9690	9690	9690	0
174	20240621	162700	1224354200	9690	9690	9690	9690	0
175	20240621	162600	1224354200	9690	9690	9690	9690	0
176	20240621	162500	1224354200	9690	9690	9690	9690	0
177	20240621	162400	1224354200	9690	9690	9690	9690	0
178	20240621	162300	1224354200	9690	9690	9690	9690	0
179	20240621	162200	1224354200	9690	9690	9690	9690	0
180	20240621	162100	1224354200	9690	9690	9690	9690	0
181	20240621	162000	1224354200	9690	9690	9690	9690	0
182	20240621	161900	1224354200	9690	9690	9690	9690	2669
183	20240621	161800	1224354200	9690	9690	9690	9690	0
184	20240621	161700	1224354200	9690	9690	9690	9690	0
185	20240621	161600	1224354200	9690	9690	9690	9690	0
186	20240621	161500	1224354200	9690	9690	9690	9690	0
187	20240621	161400	1224354200	9690	9690	9690	9690	0
188	20240621	161300	1224354200	9690	9690	9690	9690	0
189	20240621	161200	1224354200	9690	9690	9690	9690	0
190	20240621	161100	1224354200	9690	9690	9690	9690	0
191	20240621	161000	1224354200	9690	9690	9690	9690	0
192	20240621	160900	1224354200	9690	9690	9690	9690	0
193	20240621	160800	1224354200	9690	9690	9690	9690	0
194	20240621	160700	1224354200	9690	9690	9690	9690	0
195	20240621	160600	1224354200	9690	9690	9690	9690	0
196	20240621	160500	1224354200	9690	9690	9690	9690	0
197	20240621	160400	1224354200	9690	9690	9690	9690	0
198	20240621	160300	1224354200	9690	9690	9690	9690	0
199	20240621	160200	1224354200	9690	9690	9690	9690	0
200	20240621	160100	1224354200	9690	9690	9690	9690	0
201	20240621	160000	1224354200	9690	9690	9690	9690	0
202	20240621	155900	1224354200	9690	9690	9690	9690	0
203	20240621	155800	1224354200	9690	9690	9690	9690	0
204	20240621	155700	1224354200	9690	9690	9690	9690	0
205	20240621	155600	1224354200	9690	9690	9690	9690	0
206	20240621	155500	1224354200	9690	9690	9690	9690	0
207	20240621	155400	1224354200	9690	9690	9690	9690	0
208	20240621	155300	1224354200	9690	9690	9690	9690	0
209	20240621	155200	1224354200	9690	9690	9690	9690	0
210	20240621	155100	1224354200	9690	9690	9690	9690	0
211	20240621	155000	1224354200	9690	9690	9690	9690	0
212	20240621	154900	1224354200	9690	9690	9690	9690	2669
213	20240621	154800	1224354200	9690	9690	9690	9690	0
214	20240621	154700	1224354200	9690	9690	9690	9690	0
215	20240621	154600	1224354200	9690	9690	9690	9690	0
216	20240621	154500	1224354200	9690	9690	9690	9690	0
217	20240621	154400	1224354200	9690	9690	9690	9690	0
218	20240621	154300	1224354200	9690	9690	9690	9690	0
219	20240621	154200	1224354200	9690	9690	9690	9690	0
220	20240621	154100	1224354200	9690	9690	9690	9690	0
221	20240621	154000	1224354200	9690	9690	9690	9690	0
222	20240621	153900	1224354200	9690	9690	9690	9690	0
223	20240621	153800	1224354200	9690	9690	9690	9690	0
224	20240621	153700	1224354200	9690	9690	9690	9690	0
225	20240621	153600	1224354200	9690	9690	9690	9690	0
226	20240621	153500	1224354200	9690	9690	9690	9690	0
227	20240621	153400	1224354200	9690	9690	9690	9690	0
228	20240621	153300	1224354200	9690	9690	9690	9690	0
229	20240621	153200	1224354200	9690	9690	9690	9690	0
230	20240621	153100	1224354200	9690	9690	9690	9690	0
231	20240621	153000	1224354200	9690	9690	9690	9690	2669
232	20240621	152900	1198491590	9770	9770	9770	9770	0
233	20240621	152800	1198491590	9770	9770	9770	9770	0
234	20240621	152700	1198491590	9770	9770	9770	9770	0
235	20240621	152600	1198491590	9770	9770	9770	9770	0
236	20240621	152500	1198491590	9770	9770	9770	9770	0
237	20240621	152400	1198491590	9770	9770	9770	9770	0
238	20240621	152300	1198491590	9770	9770	9770	9770	0
239	20240621	152200	1198491590	9770	9770	9770	9770	0
240	20240621	152100	1198491590	9770	9770	9770	9770	0
241	20240621	152000	1198491590	9770	9770	9770	9770	0
242	20240621	151900	1198491590	9770	9760	9770	9760	373
243	20240621	151800	1194848000	9760	9750	9770	9750	1887
244	20240621	151700	1176437170	9750	9740	9760	9700	1821
245	20240621	151600	1158687470	9720	9700	9750	9700	2017
246	20240621	151500	1139067430	9690	9700	9700	9690	620
247	20240621	151400	1133056790	9710	9700	9710	9700	268
248	20240621	151300	1130456680	9700	9700	9700	9700	101
249	20240621	151200	1129476980	9700	9690	9700	9690	24
250	20240621	151100	1129244310	9690	9700	9700	9690	129
251	20240621	151000	1127993270	9690	9690	9700	9690	1824
252	20240621	150900	1110318620	9690	9710	9710	9690	298
253	20240621	150800	1107427980	9710	9710	9710	9710	9
254	20240621	150700	1107340590	9710	9700	9710	9700	60
255	20240621	150600	1106758090	9710	9700	9710	9700	72
256	20240621	150500	1106059380	9700	9720	9720	9700	26
257	20240621	150400	1105807160	9720	9700	9720	9700	287
258	20240621	150300	1103023120	9700	9710	9710	9700	1000
259	20240621	150200	1093320550	9710	9720	9720	9710	191
260	20240621	150100	1091464800	9720	9720	9720	9720	2
261	20240621	150000	1091445360	9720	9710	9720	9710	50
262	20240621	145900	1090959660	9710	9710	9710	9710	96
263	20240621	145800	1090027500	9710	9710	9710	9710	604
264	20240621	145700	1084162660	9720	9710	9720	9710	4
265	20240621	145600	1084123810	9720	9710	9720	9710	41
266	20240621	145500	1083725690	9720	9720	9720	9720	0
267	20240621	145400	1083725690	9720	9720	9720	9720	23
268	20240621	145300	1083502130	9720	9720	9720	9720	47
269	20240621	145200	1083045290	9730	9730	9730	9730	1
270	20240621	145100	1083035560	9730	9720	9730	9720	8
271	20240621	145000	1082957730	9730	9730	9730	9730	1
272	20240621	144900	1082948000	9710	9710	9710	9710	101
273	20240621	144800	1081967290	9710	9710	9710	9710	292
274	20240621	144700	1079131970	9710	9720	9720	9710	374
275	20240621	144600	1075497990	9720	9720	9720	9720	12
276	20240621	144500	1075381350	9730	9730	9730	9730	57
277	20240621	144400	1074826740	9730	9730	9740	9720	13
278	20240621	144300	1074700290	9730	9730	9730	9730	12
279	20240621	144200	1074583530	9730	9730	9730	9730	99
280	20240621	144100	1073620260	9730	9730	9730	9730	45
281	20240621	144000	1073182410	9730	9730	9730	9730	140
282	20240621	143900	1071820210	9730	9730	9730	9730	10
283	20240621	143800	1071722910	9720	9730	9730	9720	279
284	20240621	143700	1069008800	9720	9720	9730	9720	27
285	20240621	143600	1068746350	9730	9720	9730	9690	269
286	20240621	143500	1066133780	9720	9710	9720	9710	12
287	20240621	143400	1066017150	9720	9690	9720	9690	521
288	20240621	143300	1060958300	9680	9680	9680	9680	491
289	20240621	143200	1056205420	9690	9700	9700	9690	376
290	20240621	143100	1052561970	9700	9700	9700	9700	50
291	20240621	143000	1052076970	9700	9700	9700	9700	49
292	20240621	142900	1051601670	9700	9690	9700	9690	251
293	20240621	142800	1049169470	9700	9700	9700	9700	6
294	20240621	142700	1049111270	9700	9700	9700	9700	7
295	20240621	142600	1049043370	9700	9700	9700	9700	5
296	20240621	142500	1048994870	9700	9700	9700	9700	60
297	20240621	142400	1048412870	9690	9690	9690	9690	500
298	20240621	142300	1043567870	9690	9690	9690	9690	0
299	20240621	142200	1043567870	9690	9690	9690	9690	13
300	20240621	142100	1043441900	9690	9700	9700	9690	14
301	20240621	142000	1043306170	9700	9700	9700	9700	100
302	20240621	141900	1042336170	9700	9690	9700	9690	112
303	20240621	141800	1041250770	9700	9700	9700	9700	48
304	20240621	141700	1040785170	9690	9690	9690	9690	0
305	20240621	141600	1040785170	9690	9700	9700	9690	397
306	20240621	141500	1036937980	9710	9710	9710	9710	84
307	20240621	141400	1036122340	9710	9710	9710	9710	24
308	20240621	141300	1035889300	9700	9700	9700	9700	54
309	20240621	141200	1035365500	9700	9700	9700	9700	2
310	20240621	141100	1035346100	9690	9690	9690	9690	0
311	20240621	141000	1035346100	9690	9700	9700	9690	23
312	20240621	140900	1035123010	9700	9680	9700	9680	213
313	20240621	140800	1033057170	9680	9680	9680	9680	6
314	20240621	140700	1032999090	9690	9690	9690	9690	0
315	20240621	140600	1032999090	9690	9690	9690	9690	24
316	20240621	140500	1032766530	9690	9690	9690	9670	267
317	20240621	140400	1030184560	9670	9700	9710	9670	1069
318	20240621	140300	1019831930	9710	9710	9710	9710	0
319	20240621	140200	1019831930	9710	9710	9710	9710	15
320	20240621	140100	1019686280	9720	9720	9730	9720	60
321	20240621	140000	1019103070	9720	9720	9720	9720	155
322	20240621	135900	1017596470	9720	9730	9730	9700	309
323	20240621	135800	1014598970	9720	9720	9730	9720	607
324	20240621	135700	1008698920	9720	9720	9730	9720	91
325	20240621	135600	1007813910	9720	9700	9730	9700	287
326	20240621	135500	1005028450	9690	9690	9690	9690	130
327	20240621	135400	1003768750	9690	9690	9690	9690	21
328	20240621	135300	1003565260	9690	9690	9690	9690	5
329	20240621	135200	1003516810	9700	9700	9700	9700	4
330	20240621	135100	1003478010	9700	9700	9700	9700	8
331	20240621	135000	1003400410	9700	9700	9700	9700	0
332	20240621	134900	1003400410	9700	9700	9700	9700	118
333	20240621	134800	1002255810	9700	9700	9700	9700	8
334	20240621	134700	1002178210	9700	9680	9700	9680	1508
335	20240621	134600	987580610	9700	9680	9700	9680	112
336	20240621	134500	986494290	9700	9680	9700	9680	182
337	20240621	134400	984732370	9680	9700	9700	9680	546
338	20240621	134300	979446930	9680	9700	9700	9680	103
339	20240621	134200	978449430	9700	9700	9700	9700	11
340	20240621	134100	978342730	9700	9690	9700	9690	71
341	20240621	134000	977654720	9690	9690	9690	9690	70
342	20240621	133900	976976420	9730	9710	9730	9710	5
343	20240621	133800	976927820	9730	9730	9730	9690	38
344	20240621	133700	976559340	9730	9710	9730	9710	10
345	20240621	133600	976462130	9720	9700	9730	9700	113
346	20240621	133500	975365550	9690	9710	9730	9690	109
347	20240621	133400	974309180	9730	9730	9740	9710	6
348	20240621	133300	974250800	9720	9710	9740	9710	3
349	20240621	133200	974221630	9730	9710	9730	9710	6
350	20240621	133100	974163340	9690	9710	9720	9690	394
351	20240621	133000	970344940	9730	9730	9730	9730	819
352	20240621	132900	962376070	9740	9710	9740	9710	223
353	20240621	132800	960206300	9730	9710	9730	9710	861
354	20240621	132700	951837830	9700	9700	9700	9700	200
355	20240621	132600	949897830	9700	9700	9700	9700	30
356	20240621	132500	949606830	9700	9700	9700	9700	97
357	20240621	132400	948665930	9710	9710	9710	9710	0
358	20240621	132300	948665930	9710	9710	9710	9710	100
359	20240621	132200	947694930	9710	9700	9710	9700	52
360	20240621	132100	947190520	9690	9700	9700	9690	15
361	20240621	132000	947045140	9700	9700	9700	9700	10
362	20240621	131900	946948140	9710	9700	9710	9700	27
363	20240621	131800	946686000	9700	9690	9700	9690	18
364	20240621	131700	946511500	9710	9710	9710	9710	10
365	20240621	131600	946414400	9680	9680	9680	9680	16
366	20240621	131500	946259520	9680	9680	9680	9680	1
367	20240621	131400	946249840	9680	9680	9680	9680	114
368	20240621	131300	945146320	9680	9690	9690	9680	110
369	20240621	131200	944081420	9690	9690	9700	9690	46
370	20240621	131100	943635670	9690	9690	9690	9690	0
371	20240621	131000	943635670	9690	9690	9690	9690	6
372	20240621	130900	943577530	9680	9690	9690	9680	305
373	20240621	130800	940625080	9690	9690	9690	9690	70
374	20240621	130700	939946780	9690	9680	9690	9680	45
375	20240621	130600	939511130	9670	9670	9670	9670	50
376	20240621	130500	939027630	9680	9670	9680	9670	140
377	20240621	130400	937673810	9680	9680	9680	9680	90
378	20240621	130300	936802610	9680	9660	9680	9660	59
379	20240621	130200	936231960	9670	9660	9670	9660	350
380	20240621	130100	932850460	9660	9670	9670	9660	1306
381	20240621	130000	920229630	9670	9670	9670	9670	0
382	20240621	125900	920229630	9670	9670	9670	9670	0
383	20240621	125800	920229630	9670	9690	9690	9670	2020
384	20240621	125700	900695670	9680	9680	9680	9680	500
385	20240621	125600	895855670	9680	9690	9690	9680	40
386	20240621	125500	895468370	9690	9690	9690	9690	10
387	20240621	125400	895371470	9690	9690	9690	9690	10
388	20240621	125300	895274570	9690	9680	9690	9680	77
389	20240621	125200	894529080	9690	9690	9690	9690	1
390	20240621	125100	894519390	9700	9690	9700	9680	582
391	20240621	125000	888885500	9700	9680	9700	9680	15
392	20240621	124900	888740180	9680	9680	9680	9680	100
393	20240621	124800	887772180	9680	9680	9680	9680	100
394	20240621	124700	886804180	9680	9690	9690	9680	482
395	20240621	124600	882137920	9690	9690	9690	9690	131
396	20240621	124500	880868530	9710	9710	9710	9710	0
397	20240621	124400	880868530	9710	9700	9710	9700	600
398	20240621	124300	875047050	9680	9700	9700	9680	6495
399	20240621	124200	812100780	9700	9700	9700	9700	100
400	20240621	124100	811130780	9700	9700	9700	9700	50
401	20240621	124000	810645780	9700	9710	9710	9700	119
402	20240621	123900	809490480	9710	9710	9710	9710	0
403	20240621	123800	809490480	9710	9710	9710	9710	1
404	20240621	123700	809480770	9710	9710	9710	9710	362
405	20240621	123600	805965750	9720	9720	9720	9720	21
406	20240621	123500	805761630	9720	9720	9720	9720	1
407	20240621	123400	805751910	9720	9720	9720	9720	1
408	20240621	123300	805742190	9710	9710	9710	9710	72
409	20240621	123200	805043070	9710	9710	9710	9710	25
410	20240621	123100	804800320	9720	9720	9720	9720	2
411	20240621	123000	804780880	9720	9720	9720	9720	11
412	20240621	122900	804673960	9710	9710	9710	9710	49
413	20240621	122800	804198170	9710	9710	9710	9710	0
414	20240621	122700	804198170	9710	9710	9710	9710	53
415	20240621	122600	803683540	9710	9710	9710	9710	0
416	20240621	122500	803683540	9710	9710	9710	9710	0
417	20240621	122400	803683540	9710	9710	9710	9710	0
418	20240621	122300	803683540	9710	9710	9710	9710	13
419	20240621	122200	803557310	9710	9710	9710	9710	14
420	20240621	122100	803421370	9710	9700	9710	9700	895
421	20240621	122000	794739760	9710	9710	9710	9710	19
422	20240621	121900	794555270	9710	9710	9710	9710	0
423	20240621	121800	794555270	9710	9710	9710	9710	50
424	20240621	121700	794069770	9720	9720	9720	9720	2
425	20240621	121600	794050330	9700	9710	9730	9700	58
426	20240621	121500	793487350	9700	9700	9700	9700	241
427	20240621	121400	791149650	9720	9720	9720	9720	22
428	20240621	121300	790935810	9700	9710	9710	9700	88
429	20240621	121200	790081810	9730	9710	9730	9710	98
430	20240621	121100	789129230	9700	9710	9710	9700	19
431	20240621	121000	788944830	9710	9710	9710	9710	10
432	20240621	120900	788847730	9710	9710	9710	9710	120
433	20240621	120800	787682530	9710	9700	9710	9700	45
434	20240621	120700	787245620	9700	9710	9710	9700	798
435	20240621	120600	779498070	9710	9710	9710	9710	28
436	20240621	120500	779226190	9710	9730	9730	9710	178
437	20240621	120400	777494730	9710	9710	9710	9710	1
438	20240621	120300	777485020	9720	9720	9720	9720	0
439	20240621	120200	777485020	9720	9720	9720	9720	200
440	20240621	120100	775541020	9720	9720	9720	9720	0
441	20240621	120000	775541020	9720	9720	9720	9720	0
442	20240621	115900	775541020	9720	9720	9720	9720	1
443	20240621	115800	775531300	9710	9720	9720	9710	381
444	20240621	115700	771831780	9720	9720	9720	9720	13
445	20240621	115600	771705420	9720	9720	9720	9720	1
446	20240621	115500	771695700	9710	9710	9710	9710	21
447	20240621	115400	771491790	9710	9710	9710	9710	0
448	20240621	115300	771491790	9710	9710	9710	9710	1
449	20240621	115200	771482080	9720	9720	9720	9720	40
450	20240621	115100	771093280	9720	9720	9720	9720	260
451	20240621	115000	768566080	9710	9710	9710	9710	1
452	20240621	114900	768556370	9710	9720	9720	9710	510
453	20240621	114800	763604170	9710	9710	9710	9710	500
454	20240621	114700	758749170	9720	9710	9720	9710	287
455	20240621	114600	755961800	9720	9720	9720	9720	273
456	20240621	114500	753308240	9730	9730	9730	9730	32
457	20240621	114400	752996880	9720	9720	9720	9720	300
458	20240621	114300	750080880	9730	9730	9730	9730	4
459	20240621	114200	750041960	9730	9730	9730	9730	5
460	20240621	114100	749993310	9730	9720	9730	9720	21
461	20240621	114000	749789180	9720	9720	9720	9720	225
462	20240621	113900	747602180	9710	9710	9710	9710	10
463	20240621	113800	747505080	9720	9720	9720	9720	321
464	20240621	113700	744384960	9710	9710	9710	9710	0
465	20240621	113600	744384960	9710	9710	9710	9710	90
466	20240621	113500	743511060	9700	9700	9700	9700	25
467	20240621	113400	743268560	9700	9700	9700	9700	132
468	20240621	113300	741988160	9700	9710	9710	9700	263
469	20240621	113200	739435990	9710	9710	9710	9710	200
470	20240621	113100	737493990	9720	9710	9720	9710	88
471	20240621	113000	736639430	9710	9710	9720	9710	229
472	20240621	112900	734415790	9710	9710	9710	9710	7
473	20240621	112800	734347820	9720	9720	9720	9720	13
474	20240621	112700	734221460	9710	9710	9710	9710	300
475	20240621	112600	731308460	9710	9710	9710	9710	105
476	20240621	112500	730288910	9720	9730	9730	9720	1422
477	20240621	112400	716464900	9730	9750	9750	9730	220
478	20240621	112300	714322240	9730	9730	9730	9730	0
479	20240621	112200	714322240	9730	9730	9730	9730	0
480	20240621	112100	714322240	9730	9760	9760	9730	1863
481	20240621	112000	696184200	9750	9750	9750	9750	100
482	20240621	111900	695209200	9750	9750	9750	9750	0
483	20240621	111800	695209200	9750	9750	9750	9750	0
484	20240621	111700	695209200	9750	9750	9750	9750	40
485	20240621	111600	694819200	9750	9750	9750	9750	2
486	20240621	111500	694799700	9760	9760	9760	9760	1
487	20240621	111400	694789940	9740	9740	9740	9740	100
488	20240621	111300	693815940	9740	9750	9750	9740	323
489	20240621	111200	690668840	9760	9760	9760	9760	0
490	20240621	111100	690668840	9760	9740	9760	9740	640
491	20240621	111000	684433780	9740	9730	9740	9730	483
492	20240621	110900	679729370	9740	9740	9740	9740	55
493	20240621	110800	679193670	9750	9750	9750	9750	57
494	20240621	110700	678637920	9750	9750	9750	9750	1
495	20240621	110600	678628170	9750	9750	9750	9750	31
496	20240621	110500	678325920	9750	9750	9750	9750	100
497	20240621	110400	677350920	9750	9750	9750	9750	1
498	20240621	110300	677341170	9750	9750	9750	9750	13
499	20240621	110200	677214420	9740	9740	9740	9740	15
500	20240621	110100	677068320	9740	9730	9740	9730	62
501	20240621	110000	676465010	9730	9730	9730	9730	140
502	20240621	105900	675102810	9730	9730	9730	9730	300
503	20240621	105800	672183810	9730	9740	9740	9730	46
504	20240621	105700	671736130	9740	9740	9740	9740	202
505	20240621	105600	669768650	9740	9740	9740	9740	169
506	20240621	105500	668122590	9750	9740	9750	9740	100
507	20240621	105400	667147600	9740	9740	9740	9740	299
508	20240621	105300	664235340	9750	9750	9750	9750	0
509	20240621	105200	664235340	9750	9760	9760	9750	361
510	20240621	105100	660714590	9750	9750	9750	9750	3
511	20240621	105000	660685340	9750	9750	9750	9750	10
512	20240621	104900	660587840	9750	9760	9760	9750	318
513	20240621	104800	657486260	9770	9770	9780	9760	45
514	20240621	104700	657046940	9770	9780	9780	9770	152
515	20240621	104600	655561390	9770	9770	9770	9770	26
516	20240621	104500	655307370	9770	9770	9770	9770	104
517	20240621	104400	654291290	9770	9770	9770	9770	0
518	20240621	104300	654291290	9770	9780	9780	9770	424
519	20240621	104200	650146090	9780	9780	9780	9780	56
520	20240621	104100	649598410	9770	9770	9790	9770	14
521	20240621	104000	649461400	9770	9770	9770	9770	9
522	20240621	103900	649373470	9770	9760	9770	9750	161
523	20240621	103800	647802660	9770	9770	9770	9770	41
524	20240621	103700	647402090	9750	9770	9770	9750	206
525	20240621	103600	645392940	9770	9770	9770	9770	15
526	20240621	103500	645246390	9770	9760	9770	9750	175
527	20240621	103400	643538890	9760	9770	9770	9760	15
528	20240621	103300	643392370	9770	9770	9770	9760	101
529	20240621	103200	642405610	9770	9770	9770	9770	14
530	20240621	103100	642268830	9770	9770	9770	9770	0
531	20240621	103000	642268830	9770	9770	9770	9770	0
532	20240621	102900	642268830	9770	9770	9770	9770	19
533	20240621	102800	642083200	9750	9780	9780	9750	642
534	20240621	102700	635817110	9780	9780	9780	9780	20
535	20240621	102600	635621510	9780	9780	9780	9780	179
536	20240621	102500	633870890	9790	9790	9790	9790	40
537	20240621	102400	633479290	9790	9780	9790	9780	1404
538	20240621	102300	619746170	9780	9780	9780	9780	0
539	20240621	102200	619746170	9780	9780	9780	9780	18
540	20240621	102100	619570130	9780	9790	9790	9780	89
541	20240621	102000	618699690	9780	9790	9790	9780	301
542	20240621	101900	615755900	9790	9790	9790	9790	0
543	20240621	101800	615755900	9790	9790	9790	9790	15
544	20240621	101700	615609050	9780	9780	9780	9780	3
545	20240621	101600	615579710	9780	9780	9780	9780	46
546	20240621	101500	615129830	9780	9780	9780	9780	10
547	20240621	101400	615032030	9780	9780	9780	9770	37
548	20240621	101300	614670370	9780	9780	9780	9770	256
549	20240621	101200	612168190	9770	9790	9790	9770	180
550	20240621	101100	610408150	9790	9790	9790	9790	138
551	20240621	101000	609057130	9800	9790	9800	9790	31
552	20240621	100900	608753540	9790	9800	9800	9790	110
553	20240621	100800	607675670	9800	9790	9800	9790	241
554	20240621	100700	605314930	9770	9750	9770	9750	332
555	20240621	100600	602077880	9750	9740	9750	9740	673
556	20240621	100500	595522660	9730	9730	9730	9730	6
557	20240621	100400	595464280	9730	9740	9740	9730	33
558	20240621	100300	595143030	9740	9730	9740	9730	24
559	20240621	100200	594909440	9730	9730	9730	9720	104
560	20240621	100100	593897550	9730	9730	9740	9720	414
561	20240621	100000	589871390	9740	9740	9740	9740	123
562	20240621	095900	588673370	9740	9740	9740	9740	299
563	20240621	095800	585761110	9730	9730	9730	9720	465
564	20240621	095700	581237160	9730	9730	9740	9730	101
565	20240621	095600	580253840	9730	9730	9730	9730	101
566	20240621	095500	579271110	9720	9710	9720	9710	588
567	20240621	095400	573561610	9710	9720	9720	9710	290
568	20240621	095300	570744870	9710	9740	9740	9710	511
569	20240621	095200	565778040	9740	9750	9750	9740	149
570	20240621	095100	564325490	9750	9740	9750	9740	45
571	20240621	095000	563887090	9740	9740	9740	9740	73
572	20240621	094900	563176070	9740	9740	9740	9740	104
573	20240621	094800	562163110	9730	9730	9730	9730	4
574	20240621	094700	562124190	9710	9740	9740	9710	223
575	20240621	094600	559954510	9730	9700	9730	9690	672
576	20240621	094500	553428770	9710	9690	9710	9690	1024
577	20240621	094400	543506190	9690	9690	9710	9690	279
578	20240621	094300	540802610	9710	9680	9710	9680	201
579	20240621	094200	538851930	9680	9690	9690	9680	2528
580	20240621	094100	514368300	9700	9700	9700	9690	760
581	20240621	094000	506998530	9700	9720	9720	9700	448
582	20240621	093900	502652690	9720	9710	9720	9700	849
583	20240621	093800	494416190	9710	9710	9710	9710	542
584	20240621	093700	489153370	9710	9730	9730	9700	2871
585	20240621	093600	461270620	9720	9730	9730	9720	716
586	20240621	093500	454304080	9730	9730	9730	9730	620
587	20240621	093400	448271480	9730	9720	9730	9720	375
588	20240621	093300	444626440	9720	9740	9740	9720	1354
589	20240621	093200	431444770	9740	9740	9740	9740	56
590	20240621	093100	430899330	9740	9730	9740	9730	24
591	20240621	093000	430665800	9730	9740	9740	9730	799
592	20240621	092900	422890270	9740	9710	9740	9710	1118
593	20240621	092800	412014890	9710	9740	9740	9700	1493
594	20240621	092700	397525320	9730	9750	9750	9710	1543
595	20240621	092600	382507770	9740	9730	9740	9710	3415
596	20240621	092500	349300280	9740	9750	9750	9740	304
597	20240621	092400	346338820	9750	9760	9760	9750	515
598	20240621	092300	341314490	9760	9760	9760	9740	1449
599	20240621	092200	327188490	9760	9760	9760	9760	1406
600	20240621	092100	313465930	9760	9800	9810	9760	3517
601	20240621	092000	279091370	9820	9820	9840	9800	306
602	20240621	091900	276086920	9820	9830	9840	9800	2282
603	20240621	091800	253696050	9840	9830	9850	9830	194
604	20240621	091700	251787460	9830	9820	9830	9810	144
605	20240621	091600	250372160	9810	9830	9840	9810	164
606	20240621	091500	248762630	9840	9810	9840	9810	176
607	20240621	091400	247035810	9810	9800	9810	9790	414
608	20240621	091300	242978360	9790	9800	9800	9790	49
609	20240621	091200	242498640	9790	9790	9800	9780	238
610	20240621	091100	240168620	9790	9790	9790	9790	381
611	20240621	091000	236438630	9790	9800	9800	9790	803
612	20240621	090900	228572420	9800	9810	9820	9790	1532
613	20240621	090800	213560230	9800	9810	9850	9800	942
614	20240621	090700	204321650	9790	9810	9810	9790	970
615	20240621	090600	194818800	9810	9830	9840	9810	3361
616	20240621	090500	161839870	9820	9830	9840	9810	3397
617	20240621	090400	128489060	9840	9800	9840	9800	649
618	20240621	090300	122122830	9840	9850	9850	9750	7218
619	20240621	090200	51348740	9850	9880	9890	9850	1523
620	20240621	090100	36311580	9890	9900	9900	9860	360
621	20240621	090000	32751810	9900	10000	10000	9900	3128