KissMeData/123690/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201500	2844903040	8930	8930	8930	8930	1724
3	20240621	201400	2844903040	8930	8930	8930	8930	0
4	20240621	201300	2844903040	8930	8930	8930	8930	0
5	20240621	201200	2844903040	8930	8930	8930	8930	0
6	20240621	201100	2844903040	8930	8930	8930	8930	0
7	20240621	201000	2844903040	8930	8930	8930	8930	0
8	20240621	200900	2844903040	8930	8930	8930	8930	0
9	20240621	200800	2844903040	8930	8930	8930	8930	0
10	20240621	200700	2844903040	8930	8930	8930	8930	0
11	20240621	200600	2844903040	8930	8930	8930	8930	0
12	20240621	200500	2844903040	8930	8930	8930	8930	0
13	20240621	200400	2844903040	8930	8930	8930	8930	0
14	20240621	200300	2844903040	8930	8930	8930	8930	0
15	20240621	200200	2844903040	8930	8930	8930	8930	0
16	20240621	200100	2844903040	8930	8930	8930	8930	0
17	20240621	200000	2844903040	8930	8930	8930	8930	0
18	20240621	195900	2844903040	8930	8930	8930	8930	0
19	20240621	195800	2844903040	8930	8930	8930	8930	0
20	20240621	195700	2844903040	8930	8930	8930	8930	0
21	20240621	195600	2844903040	8930	8930	8930	8930	0
22	20240621	195500	2844903040	8930	8930	8930	8930	0
23	20240621	195400	2844903040	8930	8930	8930	8930	0
24	20240621	195300	2844903040	8930	8930	8930	8930	0
25	20240621	195200	2844903040	8930	8930	8930	8930	0
26	20240621	195100	2844903040	8930	8930	8930	8930	0
27	20240621	195000	2844903040	8930	8930	8930	8930	0
28	20240621	194900	2844903040	8930	8930	8930	8930	0
29	20240621	194800	2844903040	8930	8930	8930	8930	0
30	20240621	194700	2844903040	8930	8930	8930	8930	0
31	20240621	194600	2844903040	8930	8930	8930	8930	0
32	20240621	194500	2844903040	8930	8930	8930	8930	1724
33	20240621	194400	2844903040	8930	8930	8930	8930	0
34	20240621	194300	2844903040	8930	8930	8930	8930	0
35	20240621	194200	2844903040	8930	8930	8930	8930	0
36	20240621	194100	2844903040	8930	8930	8930	8930	0
37	20240621	194000	2844903040	8930	8930	8930	8930	0
38	20240621	193900	2844903040	8930	8930	8930	8930	0
39	20240621	193800	2844903040	8930	8930	8930	8930	0
40	20240621	193700	2844903040	8930	8930	8930	8930	0
41	20240621	193600	2844903040	8930	8930	8930	8930	0
42	20240621	193500	2844903040	8930	8930	8930	8930	0
43	20240621	193400	2844903040	8930	8930	8930	8930	0
44	20240621	193300	2844903040	8930	8930	8930	8930	0
45	20240621	193200	2844903040	8930	8930	8930	8930	0
46	20240621	193100	2844903040	8930	8930	8930	8930	0
47	20240621	193000	2844903040	8930	8930	8930	8930	0
48	20240621	192900	2844903040	8930	8930	8930	8930	0
49	20240621	192800	2844903040	8930	8930	8930	8930	0
50	20240621	192700	2844903040	8930	8930	8930	8930	0
51	20240621	192600	2844903040	8930	8930	8930	8930	0
52	20240621	192500	2844903040	8930	8930	8930	8930	0
53	20240621	192400	2844903040	8930	8930	8930	8930	0
54	20240621	192300	2844903040	8930	8930	8930	8930	0
55	20240621	192200	2844903040	8930	8930	8930	8930	0
56	20240621	192100	2844903040	8930	8930	8930	8930	0
57	20240621	192000	2844903040	8930	8930	8930	8930	0
58	20240621	191900	2844903040	8930	8930	8930	8930	0
59	20240621	191800	2844903040	8930	8930	8930	8930	0
60	20240621	191700	2844903040	8930	8930	8930	8930	0
61	20240621	191600	2844903040	8930	8930	8930	8930	0
62	20240621	191500	2844903040	8930	8930	8930	8930	1724
63	20240621	191400	2844903040	8930	8930	8930	8930	0
64	20240621	191300	2844903040	8930	8930	8930	8930	0
65	20240621	191200	2844903040	8930	8930	8930	8930	0
66	20240621	191100	2844903040	8930	8930	8930	8930	0
67	20240621	191000	2844903040	8930	8930	8930	8930	0
68	20240621	190900	2844903040	8930	8930	8930	8930	0
69	20240621	190800	2844903040	8930	8930	8930	8930	0
70	20240621	190700	2844903040	8930	8930	8930	8930	0
71	20240621	190600	2844903040	8930	8930	8930	8930	0
72	20240621	190500	2844903040	8930	8930	8930	8930	0
73	20240621	190400	2844903040	8930	8930	8930	8930	0
74	20240621	190300	2844903040	8930	8930	8930	8930	0
75	20240621	190200	2844903040	8930	8930	8930	8930	0
76	20240621	190100	2844903040	8930	8930	8930	8930	0
77	20240621	190000	2844903040	8930	8930	8930	8930	0
78	20240621	185900	2844903040	8930	8930	8930	8930	0
79	20240621	185800	2844903040	8930	8930	8930	8930	0
80	20240621	185700	2844903040	8930	8930	8930	8930	0
81	20240621	185600	2844903040	8930	8930	8930	8930	0
82	20240621	185500	2844903040	8930	8930	8930	8930	0
83	20240621	185400	2844903040	8930	8930	8930	8930	0
84	20240621	185300	2844903040	8930	8930	8930	8930	0
85	20240621	185200	2844903040	8930	8930	8930	8930	0
86	20240621	185100	2844903040	8930	8930	8930	8930	0
87	20240621	185000	2844903040	8930	8930	8930	8930	0
88	20240621	184900	2844903040	8930	8930	8930	8930	0
89	20240621	184800	2844903040	8930	8930	8930	8930	0
90	20240621	184700	2844903040	8930	8930	8930	8930	0
91	20240621	184600	2844903040	8930	8930	8930	8930	0
92	20240621	184500	2844903040	8930	8930	8930	8930	1724
93	20240621	184400	2844903040	8930	8930	8930	8930	0
94	20240621	184300	2844903040	8930	8930	8930	8930	0
95	20240621	184200	2844903040	8930	8930	8930	8930	0
96	20240621	184100	2844903040	8930	8930	8930	8930	0
97	20240621	184000	2844903040	8930	8930	8930	8930	0
98	20240621	183900	2844903040	8930	8930	8930	8930	0
99	20240621	183800	2844903040	8930	8930	8930	8930	0
100	20240621	183700	2844903040	8930	8930	8930	8930	0
101	20240621	183600	2844903040	8930	8930	8930	8930	0
102	20240621	183500	2844903040	8930	8930	8930	8930	0
103	20240621	183400	2844903040	8930	8930	8930	8930	0
104	20240621	183300	2844903040	8930	8930	8930	8930	0
105	20240621	183200	2844903040	8930	8930	8930	8930	0
106	20240621	183100	2844903040	8930	8930	8930	8930	0
107	20240621	183000	2844903040	8930	8930	8930	8930	0
108	20240621	182900	2844903040	8930	8930	8930	8930	0
109	20240621	182800	2844903040	8930	8930	8930	8930	0
110	20240621	182700	2844903040	8930	8930	8930	8930	0
111	20240621	182600	2844903040	8930	8930	8930	8930	0
112	20240621	182500	2844903040	8930	8930	8930	8930	0
113	20240621	182400	2844903040	8930	8930	8930	8930	0
114	20240621	182300	2844903040	8930	8930	8930	8930	0
115	20240621	182200	2844903040	8930	8930	8930	8930	0
116	20240621	182100	2844903040	8930	8930	8930	8930	0
117	20240621	182000	2844903040	8930	8930	8930	8930	0
118	20240621	181900	2844903040	8930	8930	8930	8930	0
119	20240621	181800	2844903040	8930	8930	8930	8930	0
120	20240621	181700	2844903040	8930	8930	8930	8930	0
121	20240621	181600	2844903040	8930	8930	8930	8930	0
122	20240621	181500	2844903040	8930	8930	8930	8930	1724
123	20240621	181400	2844903040	8930	8930	8930	8930	0
124	20240621	181300	2844903040	8930	8930	8930	8930	0
125	20240621	181200	2844903040	8930	8930	8930	8930	0
126	20240621	181100	2844903040	8930	8930	8930	8930	0
127	20240621	181000	2844903040	8930	8930	8930	8930	0
128	20240621	180900	2844903040	8930	8930	8930	8930	0
129	20240621	180800	2844903040	8930	8930	8930	8930	0
130	20240621	180700	2844903040	8930	8930	8930	8930	0
131	20240621	180600	2844903040	8930	8930	8930	8930	0
132	20240621	180500	2844903040	8930	8930	8930	8930	0
133	20240621	180400	2844903040	8930	8930	8930	8930	0
134	20240621	180300	2844903040	8930	8930	8930	8930	0
135	20240621	180200	2844903040	8930	8930	8930	8930	0
136	20240621	180100	2844903040	8930	8930	8930	8930	0
137	20240621	180000	2844903040	8930	8930	8930	8930	0
138	20240621	175900	2844903040	8930	8930	8930	8930	0
139	20240621	175800	2844903040	8930	8930	8930	8930	0
140	20240621	175700	2844903040	8930	8930	8930	8930	0
141	20240621	175600	2844903040	8930	8930	8930	8930	0
142	20240621	175500	2844903040	8930	8930	8930	8930	0
143	20240621	175400	2844903040	8930	8930	8930	8930	0
144	20240621	175300	2844903040	8930	8930	8930	8930	0
145	20240621	175200	2844903040	8930	8930	8930	8930	0
146	20240621	175100	2844903040	8930	8930	8930	8930	0
147	20240621	175000	2844903040	8930	8930	8930	8930	0
148	20240621	174900	2844903040	8930	8930	8930	8930	0
149	20240621	174800	2844903040	8930	8930	8930	8930	0
150	20240621	174700	2844903040	8930	8930	8930	8930	0
151	20240621	174600	2844903040	8930	8930	8930	8930	0
152	20240621	174500	2844903040	8930	8930	8930	8930	1724
153	20240621	174400	2844903040	8930	8930	8930	8930	0
154	20240621	174300	2844903040	8930	8930	8930	8930	0
155	20240621	174200	2844903040	8930	8930	8930	8930	0
156	20240621	174100	2844903040	8930	8930	8930	8930	0
157	20240621	174000	2844903040	8930	8930	8930	8930	0
158	20240621	173900	2844903040	8930	8930	8930	8930	0
159	20240621	173800	2844903040	8930	8930	8930	8930	0
160	20240621	173700	2844903040	8930	8930	8930	8930	0
161	20240621	173600	2844903040	8930	8930	8930	8930	0
162	20240621	173500	2844903040	8930	8930	8930	8930	0
163	20240621	173400	2844903040	8930	8930	8930	8930	0
164	20240621	173300	2844903040	8930	8930	8930	8930	0
165	20240621	173200	2844903040	8930	8930	8930	8930	0
166	20240621	173100	2844903040	8930	8930	8930	8930	0
167	20240621	173000	2844903040	8930	8930	8930	8930	0
168	20240621	172900	2844903040	8930	8930	8930	8930	0
169	20240621	172800	2844903040	8930	8930	8930	8930	0
170	20240621	172700	2844903040	8930	8930	8930	8930	0
171	20240621	172600	2844903040	8930	8930	8930	8930	0
172	20240621	172500	2844903040	8930	8930	8930	8930	0
173	20240621	172400	2844903040	8930	8930	8930	8930	0
174	20240621	172300	2844903040	8930	8930	8930	8930	0
175	20240621	172200	2844903040	8930	8930	8930	8930	0
176	20240621	172100	2844903040	8930	8930	8930	8930	0
177	20240621	172000	2844903040	8930	8930	8930	8930	0
178	20240621	171900	2844903040	8930	8930	8930	8930	0
179	20240621	171800	2844903040	8930	8930	8930	8930	0
180	20240621	171700	2844903040	8930	8930	8930	8930	0
181	20240621	171600	2844903040	8930	8930	8930	8930	0
182	20240621	171500	2844903040	8930	8930	8930	8930	1724
183	20240621	171400	2844903040	8930	8930	8930	8930	0
184	20240621	171300	2844903040	8930	8930	8930	8930	0
185	20240621	171200	2844903040	8930	8930	8930	8930	0
186	20240621	171100	2844903040	8930	8930	8930	8930	0
187	20240621	171000	2844903040	8930	8930	8930	8930	0
188	20240621	170900	2844903040	8930	8930	8930	8930	0
189	20240621	170800	2844903040	8930	8930	8930	8930	0
190	20240621	170700	2844903040	8930	8930	8930	8930	0
191	20240621	170600	2844903040	8930	8930	8930	8930	0
192	20240621	170500	2844903040	8930	8930	8930	8930	0
193	20240621	170400	2844903040	8930	8930	8930	8930	0
194	20240621	170300	2844903040	8930	8930	8930	8930	0
195	20240621	170200	2844903040	8930	8930	8930	8930	0
196	20240621	170100	2844903040	8930	8930	8930	8930	0
197	20240621	170000	2844903040	8930	8930	8930	8930	0
198	20240621	165900	2844903040	8930	8930	8930	8930	0
199	20240621	165800	2844903040	8930	8930	8930	8930	0
200	20240621	165700	2844903040	8930	8930	8930	8930	0
201	20240621	165600	2844903040	8930	8930	8930	8930	0
202	20240621	165500	2844903040	8930	8930	8930	8930	0
203	20240621	165400	2844903040	8930	8930	8930	8930	0
204	20240621	165300	2844903040	8930	8930	8930	8930	0
205	20240621	165200	2844903040	8930	8930	8930	8930	0
206	20240621	165100	2844903040	8930	8930	8930	8930	0
207	20240621	165000	2844903040	8930	8930	8930	8930	0
208	20240621	164900	2844903040	8930	8930	8930	8930	0
209	20240621	164800	2844903040	8930	8930	8930	8930	0
210	20240621	164700	2844903040	8930	8930	8930	8930	0
211	20240621	164600	2844903040	8930	8930	8930	8930	0
212	20240621	164500	2844903040	8930	8930	8930	8930	1724
213	20240621	164400	2844903040	8930	8930	8930	8930	0
214	20240621	164300	2844903040	8930	8930	8930	8930	0
215	20240621	164200	2844903040	8930	8930	8930	8930	0
216	20240621	164100	2844903040	8930	8930	8930	8930	0
217	20240621	164000	2844903040	8930	8930	8930	8930	0
218	20240621	163900	2844903040	8930	8930	8930	8930	0
219	20240621	163800	2844903040	8930	8930	8930	8930	0
220	20240621	163700	2844903040	8930	8930	8930	8930	0
221	20240621	163600	2844903040	8930	8930	8930	8930	0
222	20240621	163500	2844903040	8930	8930	8930	8930	0
223	20240621	163400	2844903040	8930	8930	8930	8930	0
224	20240621	163300	2844903040	8930	8930	8930	8930	0
225	20240621	163200	2844903040	8930	8930	8930	8930	0
226	20240621	163100	2844903040	8930	8930	8930	8930	0
227	20240621	163000	2844903040	8930	8930	8930	8930	0
228	20240621	162900	2844903040	8930	8930	8930	8930	0
229	20240621	162800	2844903040	8930	8930	8930	8930	0
230	20240621	162700	2844903040	8930	8930	8930	8930	0
231	20240621	162600	2844903040	8930	8930	8930	8930	0
232	20240621	162500	2844903040	8930	8930	8930	8930	0
233	20240621	162400	2844903040	8930	8930	8930	8930	0
234	20240621	162300	2844903040	8930	8930	8930	8930	0
235	20240621	162200	2844903040	8930	8930	8930	8930	0
236	20240621	162100	2844903040	8930	8930	8930	8930	0
237	20240621	162000	2844903040	8930	8930	8930	8930	0
238	20240621	161900	2844903040	8930	8930	8930	8930	0
239	20240621	161800	2844903040	8930	8930	8930	8930	0
240	20240621	161700	2844903040	8930	8930	8930	8930	0
241	20240621	161600	2844903040	8930	8930	8930	8930	0
242	20240621	161500	2844903040	8930	8930	8930	8930	1724
243	20240621	161400	2844903040	8930	8930	8930	8930	0
244	20240621	161300	2844903040	8930	8930	8930	8930	0
245	20240621	161200	2844903040	8930	8930	8930	8930	0
246	20240621	161100	2844903040	8930	8930	8930	8930	0
247	20240621	161000	2844903040	8930	8930	8930	8930	0
248	20240621	160900	2844903040	8930	8930	8930	8930	0
249	20240621	160800	2844903040	8930	8930	8930	8930	0
250	20240621	160700	2844903040	8930	8930	8930	8930	0
251	20240621	160600	2844903040	8930	8930	8930	8930	0
252	20240621	160500	2844903040	8930	8930	8930	8930	0
253	20240621	160400	2844903040	8930	8930	8930	8930	0
254	20240621	160300	2844903040	8930	8930	8930	8930	0
255	20240621	160200	2844903040	8930	8930	8930	8930	0
256	20240621	160100	2844903040	8930	8930	8930	8930	0
257	20240621	160000	2844903040	8930	8930	8930	8930	0
258	20240621	155900	2844903040	8930	8930	8930	8930	0
259	20240621	155800	2844903040	8930	8930	8930	8930	0
260	20240621	155700	2844903040	8930	8930	8930	8930	0
261	20240621	155600	2844903040	8930	8930	8930	8930	0
262	20240621	155500	2844903040	8930	8930	8930	8930	0
263	20240621	155400	2844903040	8930	8930	8930	8930	0
264	20240621	155300	2844903040	8930	8930	8930	8930	0
265	20240621	155200	2844903040	8930	8930	8930	8930	0
266	20240621	155100	2844903040	8930	8930	8930	8930	0
267	20240621	155000	2844903040	8930	8930	8930	8930	0
268	20240621	154900	2844903040	8930	8930	8930	8930	0
269	20240621	154800	2844903040	8930	8930	8930	8930	0
270	20240621	154700	2844903040	8930	8930	8930	8930	0
271	20240621	154600	2844903040	8930	8930	8930	8930	0
272	20240621	154500	2844903040	8930	8930	8930	8930	1724
273	20240621	154400	2844903040	8930	8930	8930	8930	0
274	20240621	154300	2844903040	8930	8930	8930	8930	0
275	20240621	154200	2844903040	8930	8930	8930	8930	0
276	20240621	154100	2844903040	8930	8930	8930	8930	0
277	20240621	154000	2844903040	8930	8930	8930	8930	0
278	20240621	153900	2844903040	8930	8930	8930	8930	0
279	20240621	153800	2844903040	8930	8930	8930	8930	0
280	20240621	153700	2844903040	8930	8930	8930	8930	0
281	20240621	153600	2844903040	8930	8930	8930	8930	0
282	20240621	153500	2844903040	8930	8930	8930	8930	0
283	20240621	153400	2844903040	8930	8930	8930	8930	0
284	20240621	153300	2844903040	8930	8930	8930	8930	0
285	20240621	153200	2844903040	8930	8930	8930	8930	0
286	20240621	153100	2844903040	8930	8930	8930	8930	0
287	20240621	153000	2844903040	8930	8930	8930	8930	1724
288	20240621	152900	2829507720	8910	8910	8910	8910	0
289	20240621	152800	2829507720	8910	8910	8910	8910	0
290	20240621	152700	2829507720	8910	8910	8910	8910	0
291	20240621	152600	2829507720	8910	8910	8910	8910	0
292	20240621	152500	2829507720	8910	8910	8910	8910	0
293	20240621	152400	2829507720	8910	8910	8910	8910	0
294	20240621	152300	2829507720	8910	8910	8910	8910	0
295	20240621	152200	2829507720	8910	8910	8910	8910	0
296	20240621	152100	2829507720	8910	8910	8910	8910	0
297	20240621	152000	2829507720	8910	8910	8910	8910	0
298	20240621	151900	2829507720	8910	8930	8930	8910	662
299	20240621	151800	2823607940	8910	8920	8930	8910	589
300	20240621	151700	2818358980	8930	8920	8930	8910	1192
301	20240621	151600	2807724220	8920	8920	8920	8920	355
302	20240621	151500	2804557620	8930	8950	8950	8930	1126
303	20240621	151400	2794502420	8940	8930	8940	8930	315
304	20240621	151300	2791688250	8920	8910	8920	8910	446
305	20240621	151200	2787711700	8910	8920	8920	8910	386
306	20240621	151100	2784270640	8920	8920	8920	8920	103
307	20240621	151000	2783351880	8920	8920	8920	8920	505
308	20240621	150900	2778847280	8930	8930	8930	8920	1018
309	20240621	150800	2769757040	8930	8930	8940	8930	482
310	20240621	150700	2765449860	8940	8920	8950	8920	549
311	20240621	150600	2760552650	8950	8950	8950	8950	20
312	20240621	150500	2760373650	8950	8950	8950	8920	650
313	20240621	150400	2754556750	8950	8950	8950	8950	164
314	20240621	150300	2753088950	8950	8910	8950	8910	402
315	20240621	150200	2749491990	8930	8890	8930	8890	321
316	20240621	150100	2746637900	8890	8900	8930	8890	639
317	20240621	150000	2740951180	8920	8920	8920	8920	260
318	20240621	145900	2738631980	8930	8930	8930	8930	121
319	20240621	145800	2737551450	8930	8930	8930	8900	1016
320	20240621	145700	2728507010	8930	8930	8930	8900	33
321	20240621	145600	2728212680	8910	8920	8920	8910	139
322	20240621	145500	2726974140	8900	8900	8900	8900	351
323	20240621	145400	2723850240	8900	8920	8920	8900	1001
324	20240621	145300	2714938950	8920	8930	8930	8920	55
325	20240621	145200	2714447950	8930	8930	8930	8930	21
326	20240621	145100	2714260420	8940	8940	8940	8940	0
327	20240621	145000	2714260420	8940	8940	8940	8930	245
328	20240621	144900	2712072120	8940	8950	8950	8940	93
329	20240621	144800	2711239870	8950	8950	8960	8950	317
330	20240621	144700	2708402310	8970	8970	8970	8970	10
331	20240621	144600	2708312610	8960	8960	8960	8960	210
332	20240621	144500	2706431010	8960	8960	8960	8960	24
333	20240621	144400	2706215970	8960	8950	8960	8950	277
334	20240621	144300	2703736800	8950	8950	8950	8950	69
335	20240621	144200	2703119250	8930	8930	8930	8930	0
336	20240621	144100	2703119250	8930	8940	8940	8930	199
337	20240621	144000	2701340210	8930	8920	8930	8910	826
338	20240621	143900	2693970420	8920	8920	8920	8920	20
339	20240621	143800	2693792020	8920	8910	8920	8910	263
340	20240621	143700	2691448130	8880	8890	8890	8880	63
341	20240621	143600	2690888650	8880	8920	8920	8880	1053
342	20240621	143500	2681536190	8890	8920	8920	8890	48
343	20240621	143400	2681109440	8890	8890	8890	8890	585
344	20240621	143300	2675908790	8890	8920	8920	8890	40
345	20240621	143200	2675552890	8920	8910	8920	8910	75
346	20240621	143100	2674883960	8920	8900	8920	8900	103
347	20240621	143000	2673967240	8920	8920	8920	8920	0
348	20240621	142900	2673967240	8920	8890	8920	8890	12
349	20240621	142800	2673860260	8920	8920	8920	8920	0
350	20240621	142700	2673860260	8920	8910	8920	8910	50
351	20240621	142600	2673414290	8920	8920	8920	8920	120
352	20240621	142500	2672343890	8920	8900	8920	8900	50
353	20240621	142400	2671898610	8880	8900	8900	8880	495
354	20240621	142300	2667495270	8880	8900	8900	8880	1189
355	20240621	142200	2656935450	8900	8900	8900	8900	16
356	20240621	142100	2656793050	8880	8900	8900	8870	134
357	20240621	142000	2655601210	8900	8900	8920	8900	400
358	20240621	141900	2652039210	8910	8870	8910	8870	632
359	20240621	141800	2646422040	8870	8880	8880	8870	110
360	20240621	141700	2645445900	8890	8900	8900	8890	338
361	20240621	141600	2642440330	8900	8900	8900	8900	30
362	20240621	141500	2642173330	8890	8890	8890	8890	10
363	20240621	141400	2642084430	8870	8870	8870	8870	165
364	20240621	141300	2640620880	8860	8870	8910	8860	326
365	20240621	141200	2637731650	8870	8910	8920	8870	5399
366	20240621	141100	2589712710	8920	8930	8930	8910	1196
367	20240621	141000	2579048120	8930	8930	8930	8930	80
368	20240621	140900	2578333720	8930	8930	8930	8930	50
369	20240621	140800	2577887220	8920	8920	8920	8920	0
370	20240621	140700	2577887220	8920	8930	8940	8920	1046
371	20240621	140600	2568553910	8930	8950	8950	8930	977
372	20240621	140500	2559819300	8950	8980	8980	8940	2887
373	20240621	140400	2533961080	8980	8990	8990	8980	1519
374	20240621	140300	2520315620	9000	9010	9010	9000	2736
375	20240621	140200	2495691510	9010	9000	9010	9000	72
376	20240621	140100	2495042810	9000	9000	9000	9000	0
377	20240621	140000	2495042810	9000	9010	9010	9000	85
378	20240621	135900	2494277130	9010	9010	9010	9010	1
379	20240621	135800	2494268120	9010	9010	9010	9010	33
380	20240621	135700	2493970790	9010	9010	9010	9010	2
381	20240621	135600	2493952770	9010	9020	9020	9000	101
382	20240621	135500	2493042750	9020	9020	9020	9020	100
383	20240621	135400	2492140750	9020	9020	9020	9020	0
384	20240621	135300	2492140750	9020	9020	9020	9020	26
385	20240621	135200	2491906230	9030	9020	9030	9020	1074
386	20240621	135100	2482208750	9010	9010	9010	9010	30
387	20240621	135000	2481938450	9010	9020	9020	9010	39
388	20240621	134900	2481587050	9010	9020	9020	9010	232
389	20240621	134800	2479495230	9020	9020	9020	9010	25
390	20240621	134700	2479269870	9020	9040	9040	9010	10
391	20240621	134600	2479179660	9010	9010	9010	9010	1
392	20240621	134500	2479170650	9010	9040	9040	9010	6
393	20240621	134400	2479116440	9040	9040	9040	9040	10
394	20240621	134300	2479026040	9010	9040	9040	9010	1187
395	20240621	134200	2468323180	9040	9040	9040	9040	106
396	20240621	134100	2467364940	9030	9030	9030	9030	0
397	20240621	134000	2467364940	9030	9030	9030	9030	0
398	20240621	133900	2467364940	9030	9020	9030	9020	706
399	20240621	133800	2460996760	9020	9020	9020	9020	1
400	20240621	133700	2460987740	9010	9010	9010	9000	401
401	20240621	133600	2457376730	9010	9000	9010	9000	786
402	20240621	133500	2450297730	9000	9000	9000	9000	1
403	20240621	133400	2450288730	9000	9010	9010	9000	122
404	20240621	133300	2449189830	9010	9010	9010	9010	145
405	20240621	133200	2447883380	9010	9010	9010	9010	400
406	20240621	133100	2444279380	9010	9020	9020	9010	619
407	20240621	133000	2438696460	9020	9030	9030	9020	151
408	20240621	132900	2437333430	9030	9030	9030	9030	100
409	20240621	132800	2436430430	9030	9030	9030	9030	10
410	20240621	132700	2436340130	9040	9040	9040	9040	0
411	20240621	132600	2436340130	9040	9050	9050	9040	246
412	20240621	132500	2434114810	9050	9050	9050	9050	65
413	20240621	132400	2433526560	9050	9040	9050	9040	292
414	20240621	132300	2430884350	9020	9020	9020	9020	50
415	20240621	132200	2430433350	9010	9010	9010	9010	0
416	20240621	132100	2430433350	9010	9040	9040	9010	153
417	20240621	132000	2429053690	9010	9040	9040	9010	1003
418	20240621	131900	2420011190	9040	9030	9040	9030	259
419	20240621	131800	2417671170	9040	9030	9040	9030	15
420	20240621	131700	2417535710	9020	9020	9020	9020	72
421	20240621	131600	2416886270	9010	9020	9020	9010	401
422	20240621	131500	2413269260	9020	9040	9040	9020	1480
423	20240621	131400	2399917520	9040	9040	9040	9040	0
424	20240621	131300	2399917520	9040	9040	9040	9040	11
425	20240621	131200	2399818080	9050	9050	9050	9050	7
426	20240621	131100	2399754730	9040	9060	9060	9040	836
427	20240621	131000	2392195820	9040	9050	9050	9040	292
428	20240621	130900	2389553240	9060	9060	9060	9060	1
429	20240621	130800	2389544180	9060	9040	9060	9040	325
430	20240621	130700	2386604900	9040	9040	9040	9040	90
431	20240621	130600	2385791300	9040	9040	9040	9040	0
432	20240621	130500	2385791300	9040	9060	9060	9040	270
433	20240621	130400	2383349520	9060	9060	9060	9060	2
434	20240621	130300	2383331400	9060	9060	9070	9060	506
435	20240621	130200	2378747020	9070	9070	9070	9060	469
436	20240621	130100	2374493590	9070	9070	9070	9070	20
437	20240621	130000	2374312190	9070	9070	9090	9070	322
438	20240621	125900	2371387460	9090	9070	9090	9070	11
439	20240621	125800	2371287490	9070	9100	9100	9070	22
440	20240621	125700	2371087420	9110	9120	9120	9030	2110
441	20240621	125600	2351951350	9120	9120	9120	9120	50
442	20240621	125500	2351495350	9120	9120	9120	9110	56
443	20240621	125400	2350984640	9110	9120	9120	9110	143
444	20240621	125300	2349680660	9120	9120	9120	9120	35
445	20240621	125200	2349361460	9120	9130	9130	9120	1013
446	20240621	125100	2340112800	9130	9140	9140	9130	411
447	20240621	125000	2336358570	9140	9100	9150	9100	1800
448	20240621	124900	2319918460	9080	9120	9120	9080	552
449	20240621	124800	2314887100	9110	9050	9110	9050	4871
450	20240621	124700	2270580200	9060	9050	9060	9050	7
451	20240621	124600	2270516800	9070	9070	9070	9070	1
452	20240621	124500	2270507730	9070	9060	9070	9060	317
453	20240621	124400	2267633040	9070	9040	9070	9040	4
454	20240621	124300	2267596820	9040	9030	9040	9030	448
455	20240621	124200	2263547410	9030	9030	9040	9030	272
456	20240621	124100	2261091230	9030	9030	9030	9030	0
457	20240621	124000	2261091230	9030	9030	9030	9030	563
458	20240621	123900	2256007340	9030	9030	9040	9030	305
459	20240621	123800	2253253180	9030	9030	9030	9030	1
460	20240621	123700	2253244150	9040	9040	9040	9040	32
461	20240621	123600	2252954870	9030	9030	9030	9030	441
462	20240621	123500	2248972640	9020	9020	9020	9020	100
463	20240621	123400	2248070640	9020	9010	9020	9010	1426
464	20240621	123300	2235222370	9010	9010	9040	9010	19
465	20240621	123200	2235051150	9010	9020	9020	9010	1060
466	20240621	123100	2225498450	9020	9020	9020	9020	607
467	20240621	123000	2220023310	9020	9030	9030	9020	1571
468	20240621	122900	2205842180	9040	9040	9040	9040	14
469	20240621	122800	2205715620	9040	9040	9040	9040	45
470	20240621	122700	2205308820	9040	9040	9040	9040	1383
471	20240621	122600	2192806500	9040	9070	9070	9040	1505
472	20240621	122500	2179196140	9070	9070	9070	9070	55
473	20240621	122400	2178697290	9080	9070	9080	9070	45
474	20240621	122300	2178289040	9050	9050	9050	9050	190
475	20240621	122200	2176569540	9050	9060	9060	9050	140
476	20240621	122100	2175302240	9040	9050	9050	9040	19
477	20240621	122000	2175130440	9040	9060	9060	9040	186
478	20240621	121900	2173448300	9060	9060	9060	9040	533
479	20240621	121800	2168629120	9060	9060	9060	9060	140
480	20240621	121700	2167360720	9060	9050	9060	9050	117
481	20240621	121600	2166300810	9040	9070	9070	9040	58
482	20240621	121500	2165774990	9080	9080	9080	9080	14
483	20240621	121400	2165647870	9080	9080	9080	9080	21
484	20240621	121300	2165457190	9030	9070	9070	9030	538
485	20240621	121200	2160583920	9080	9080	9080	9080	0
486	20240621	121100	2160583920	9080	9090	9090	9080	150
487	20240621	121000	2159221020	9090	9090	9090	9090	144
488	20240621	120900	2157912060	9090	9090	9090	9090	201
489	20240621	120800	2156084970	9080	9090	9090	9080	149
490	20240621	120700	2154731560	9090	9090	9090	9090	5
491	20240621	120600	2154686110	9090	9090	9090	9090	313
492	20240621	120500	2151840940	9090	9080	9090	9080	568
493	20240621	120400	2146683400	9080	9080	9080	9080	20
494	20240621	120300	2146501800	9090	9090	9090	9090	50
495	20240621	120200	2146047300	9070	9080	9090	9030	1271
496	20240621	120100	2134549450	9080	9080	9090	9080	68
497	20240621	120000	2133931780	9090	9090	9090	9090	25
498	20240621	115900	2133704530	9090	9060	9090	9060	515
499	20240621	115800	2129032680	9050	9060	9060	9050	231
500	20240621	115700	2126942120	9030	9050	9050	9030	758
501	20240621	115600	2120094580	9060	9060	9060	9060	1
502	20240621	115500	2120085520	9060	9060	9060	9060	10
503	20240621	115400	2119994920	9060	9060	9060	9060	1
504	20240621	115300	2119985860	9060	9060	9060	9060	0
505	20240621	115200	2119985860	9060	9060	9060	9020	1021
506	20240621	115100	2110762740	9030	9070	9070	9030	3327
507	20240621	115000	2080667160	9070	9070	9080	9070	817
508	20240621	114900	2073256450	9070	9080	9080	9070	9
509	20240621	114800	2073174790	9070	9070	9080	9070	559
510	20240621	114700	2068104620	9080	9080	9080	9080	162
511	20240621	114600	2066633660	9090	9080	9090	9080	33
512	20240621	114500	2066334010	9080	9080	9080	9070	77
513	20240621	114400	2065634940	9080	9090	9090	9070	1787
514	20240621	114300	2049406500	9090	9080	9090	9080	43
515	20240621	114200	2049015930	9080	9100	9100	9080	429
516	20240621	114100	2045118940	9100	9100	9100	9100	140
517	20240621	114000	2043844940	9100	9100	9100	9100	273
518	20240621	113900	2041360640	9100	9150	9150	9100	1617
519	20240621	113800	2026631930	9120	9150	9150	9120	82
520	20240621	113700	2025884000	9150	9100	9170	9100	1333
521	20240621	113600	2013679900	9100	9120	9120	9100	1295
522	20240621	113500	2001893130	9120	9160	9160	9120	1359
523	20240621	113400	1989476080	9160	9140	9160	9140	871
524	20240621	113300	1981504410	9140	9140	9160	9140	1743
525	20240621	113200	1965555650	9140	9150	9150	9130	420
526	20240621	113100	1961714540	9150	9120	9150	9120	530
527	20240621	113000	1956875520	9100	9110	9160	9100	2931
528	20240621	112900	1930120450	9110	9110	9110	9110	253
529	20240621	112800	1927815620	9110	9120	9120	9110	638
530	20240621	112700	1922000950	9130	9140	9140	9130	474
531	20240621	112600	1917669740	9150	9160	9160	9150	1378
532	20240621	112500	1905055810	9170	9180	9180	9150	755
533	20240621	112400	1898132250	9180	9110	9190	9100	10085
534	20240621	112300	1805865380	9100	9060	9100	9060	10030
535	20240621	112200	1714852690	9050	9060	9060	9050	70
536	20240621	112100	1714218690	9060	9060	9060	9060	372
537	20240621	112000	1710848370	9050	9050	9050	9050	142
538	20240621	111900	1709563270	9060	9060	9060	9060	100
539	20240621	111800	1708657270	9060	9030	9060	9020	456
540	20240621	111700	1704535130	9040	9040	9040	9030	1154
541	20240621	111600	1694106300	9020	9040	9040	9020	782
542	20240621	111500	1687044670	9060	9060	9060	9060	22
543	20240621	111400	1686845350	9060	9040	9060	9040	323
544	20240621	111300	1683925390	9040	9030	9040	9030	400
545	20240621	111200	1680312490	9030	9030	9030	9030	1015
546	20240621	111100	1671147040	9040	9040	9040	9040	1
547	20240621	111000	1671138000	9040	9060	9070	9040	821
548	20240621	110900	1663714670	9070	9060	9070	9020	485
549	20240621	110800	1659318420	9070	9070	9070	9070	1
550	20240621	110700	1659309350	9020	9050	9050	9020	432
551	20240621	110600	1655400250	9050	9050	9050	9050	708
552	20240621	110500	1648992850	9050	9050	9050	9050	16
553	20240621	110400	1648848050	9020	9010	9020	9010	1378
554	20240621	110300	1636423490	9020	9030	9030	9020	773
555	20240621	110200	1629447200	9040	9050	9050	9040	683
556	20240621	110100	1623271320	9050	9050	9050	9050	10
557	20240621	110000	1623180820	9050	9040	9050	9040	13
558	20240621	105900	1623063270	9040	9040	9040	9040	127
559	20240621	105800	1621915190	9050	9040	9050	9040	20
560	20240621	105700	1621734240	9050	9050	9050	9050	215
561	20240621	105600	1619788490	9070	9050	9070	9040	941
562	20240621	105500	1611257330	9050	9060	9060	9050	74
563	20240621	105400	1610587140	9070	9070	9080	9070	546
564	20240621	105300	1605629870	9060	9080	9080	9060	2
565	20240621	105200	1605611730	9080	9080	9080	9080	248
566	20240621	105100	1603359890	9080	9050	9080	9040	1423
567	20240621	105000	1590468830	9050	9050	9050	9040	150
568	20240621	104900	1589111830	9040	9050	9050	9040	65
569	20240621	104800	1588524200	9040	9030	9040	9030	45
570	20240621	104700	1588117740	9030	9060	9060	9030	1893
571	20240621	104600	1571016250	9050	9080	9080	9050	2842
572	20240621	104500	1545230020	9120	9090	9120	9090	2654
573	20240621	104400	1521074790	9090	9080	9090	9080	1629
574	20240621	104300	1506273280	9080	9080	9080	9080	209
575	20240621	104200	1504375560	9070	9070	9070	9060	1239
576	20240621	104100	1493139830	9060	9070	9070	9060	423
577	20240621	104000	1489304840	9060	9070	9070	9060	264
578	20240621	103900	1486912560	9070	9050	9070	9050	1148
579	20240621	103800	1476509670	9050	9030	9050	9030	1039
580	20240621	103700	1467118900	9050	9050	9050	9050	635
581	20240621	103600	1461372150	9060	9050	9070	9050	206
582	20240621	103500	1459505790	9050	9050	9050	9050	967
583	20240621	103400	1450754440	9050	9070	9070	9030	1470
584	20240621	103300	1437437140	9070	9000	9070	9000	2760
585	20240621	103200	1412469140	9000	9020	9020	9000	1341
586	20240621	103100	1400392930	9030	9030	9030	9030	426
587	20240621	103000	1396546150	9020	9040	9040	9020	1003
588	20240621	102900	1387490430	9040	9040	9040	9040	0
589	20240621	102800	1387490430	9040	9050	9050	9040	385
590	20240621	102700	1384006480	9050	9040	9050	9030	3263
591	20240621	102600	1354508530	9050	9050	9050	9050	807
592	20240621	102500	1347205180	9050	9050	9050	9040	291
593	20240621	102400	1344571650	9050	9050	9050	9050	109
594	20240621	102300	1343585200	9050	9060	9060	9020	5704
595	20240621	102200	1291944240	9060	9050	9070	9050	1602
596	20240621	102100	1277430370	9060	9050	9060	9050	1126
597	20240621	102000	1267232530	9050	9050	9060	9020	946
598	20240621	101900	1258677340	9050	9000	9050	9000	4914
599	20240621	101800	1214282800	8990	9000	9000	8990	206
600	20240621	101700	1212429340	9010	9020	9020	8980	309
601	20240621	101600	1209652340	9020	8990	9030	8980	1019
602	20240621	101500	1200466590	9000	8990	9030	8990	11616
603	20240621	101400	1095904390	8980	8980	8980	8980	1023
604	20240621	101300	1086717850	8980	8970	8980	8970	241
605	20240621	101200	1084554960	8980	8970	8980	8970	819
606	20240621	101100	1077200750	8970	8950	8970	8940	1401
607	20240621	101000	1064644160	8950	8930	8950	8930	614
608	20240621	100900	1059154240	8930	8900	8930	8900	193
609	20240621	100800	1057433140	8910	8900	8920	8900	2194
610	20240621	100700	1037905690	8900	8920	8930	8900	1026
611	20240621	100600	1028757240	8920	8930	8940	8920	649
612	20240621	100500	1022961090	8940	8940	8940	8940	124
613	20240621	100400	1021852530	8950	8940	8950	8940	306
614	20240621	100300	1019114530	8940	8940	8950	8940	48
615	20240621	100200	1018685290	8940	8940	8950	8940	385
616	20240621	100100	1015243340	8940	8940	8950	8940	182
617	20240621	100000	1013615620	8950	8910	8960	8910	341
618	20240621	095900	1010571720	8940	8920	8940	8920	212
619	20240621	095800	1008677760	8930	8930	8950	8900	2657
620	20240621	095700	985007860	8930	8960	8960	8930	27
621	20240621	095600	984766420	8930	8970	8970	8930	799
622	20240621	095500	977627280	8970	9000	9020	8970	1965
623	20240621	095400	959965520	9000	8980	9010	8980	797
624	20240621	095300	952797030	8980	8970	8980	8970	593
625	20240621	095200	947476790	8970	8930	8970	8930	940
626	20240621	095100	939069570	8930	8920	8950	8920	734
627	20240621	095000	932515100	8940	8950	8980	8940	879
628	20240621	094900	924653710	8980	8940	8990	8940	1067
629	20240621	094800	915101960	8920	9000	9020	8910	7100
630	20240621	094700	851615490	9000	8980	9030	8980	5519
631	20240621	094600	801922570	8980	8930	8990	8920	3373
632	20240621	094500	771732110	8930	8920	8930	8900	588
633	20240621	094400	766487170	8920	8910	8920	8900	1721
634	20240621	094300	751157360	8910	8890	8910	8880	1231
635	20240621	094200	740206410	8900	8830	8900	8830	7638
636	20240621	094100	672616080	8830	8830	8830	8820	1112
637	20240621	094000	662804740	8830	8800	8830	8800	2330
638	20240621	093900	642250700	8800	8800	8800	8790	705
639	20240621	093800	636048790	8780	8710	8780	8710	1116
640	20240621	093700	626280160	8720	8720	8720	8720	327
641	20240621	093600	623428720	8700	8700	8700	8700	1
642	20240621	093500	623420020	8720	8700	8720	8700	70
643	20240621	093400	622810560	8720	8720	8720	8720	58
644	20240621	093300	622304800	8720	8710	8720	8710	827
645	20240621	093200	615093570	8710	8700	8710	8700	73
646	20240621	093100	614458440	8710	8710	8710	8710	240
647	20240621	093000	612368040	8710	8710	8720	8710	169
648	20240621	092900	610895910	8710	8690	8710	8690	1182
649	20240621	092800	600614800	8670	8650	8670	8650	586
650	20240621	092700	595538110	8650	8650	8660	8650	628
651	20240621	092600	590101330	8650	8650	8650	8650	1417
652	20240621	092500	577844280	8650	8660	8660	8650	443
653	20240621	092400	574009240	8660	8670	8670	8660	227
654	20240621	092300	572043170	8670	8680	8680	8660	1103
655	20240621	092200	562475450	8670	8640	8670	8640	2560
656	20240621	092100	540345230	8640	8640	8640	8630	907
657	20240621	092000	532517560	8640	8640	8650	8630	755
658	20240621	091900	525992400	8650	8650	8650	8640	582
659	20240621	091800	520962100	8650	8650	8650	8650	2504
660	20240621	091700	499302500	8690	8650	8690	8640	3628
661	20240621	091600	467901420	8650	8650	8690	8650	2552
662	20240621	091500	445820950	8650	8660	8660	8630	4176
663	20240621	091400	409700380	8650	8690	8700	8650	7222
664	20240621	091300	346981000	8700	8700	8710	8690	2231
665	20240621	091200	327579650	8700	8710	8720	8700	1661
666	20240621	091100	313116800	8700	8720	8720	8700	10955
667	20240621	091000	217770790	8710	8740	8770	8700	5614
668	20240621	090900	168842350	8740	8780	8780	8740	5474
669	20240621	090800	120899140	8770	8770	8770	8770	573
670	20240621	090700	115873930	8770	8770	8780	8770	232
671	20240621	090600	113838980	8770	8780	8780	8770	2404
672	20240621	090500	92731950	8780	8830	8830	8780	253
673	20240621	090400	90505250	8830	8810	8830	8780	1275
674	20240621	090300	79262770	8790	8810	8810	8760	2591
675	20240621	090200	56491180	8810	8810	8830	8780	785
676	20240621	090100	49584000	8830	8810	8850	8760	193
677	20240621	090000	47882770	8850	8880	8880	8740	5392