KissMeData/305090/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	210400	3181550030	9740	9740	9740	9740	7144
3	20240621	210300	3181550030	9740	9740	9740	9740	0
4	20240621	210200	3181550030	9740	9740	9740	9740	0
5	20240621	210100	3181550030	9740	9740	9740	9740	0
6	20240621	210000	3181550030	9740	9740	9740	9740	0
7	20240621	205900	3181550030	9740	9740	9740	9740	0
8	20240621	205800	3181550030	9740	9740	9740	9740	0
9	20240621	205700	3181550030	9740	9740	9740	9740	0
10	20240621	205600	3181550030	9740	9740	9740	9740	0
11	20240621	205500	3181550030	9740	9740	9740	9740	0
12	20240621	205400	3181550030	9740	9740	9740	9740	0
13	20240621	205300	3181550030	9740	9740	9740	9740	0
14	20240621	205200	3181550030	9740	9740	9740	9740	0
15	20240621	205100	3181550030	9740	9740	9740	9740	0
16	20240621	205000	3181550030	9740	9740	9740	9740	0
17	20240621	204900	3181550030	9740	9740	9740	9740	0
18	20240621	204800	3181550030	9740	9740	9740	9740	0
19	20240621	204700	3181550030	9740	9740	9740	9740	0
20	20240621	204600	3181550030	9740	9740	9740	9740	0
21	20240621	204500	3181550030	9740	9740	9740	9740	0
22	20240621	204400	3181550030	9740	9740	9740	9740	0
23	20240621	204300	3181550030	9740	9740	9740	9740	0
24	20240621	204200	3181550030	9740	9740	9740	9740	0
25	20240621	204100	3181550030	9740	9740	9740	9740	0
26	20240621	204000	3181550030	9740	9740	9740	9740	0
27	20240621	203900	3181550030	9740	9740	9740	9740	0
28	20240621	203800	3181550030	9740	9740	9740	9740	0
29	20240621	203700	3181550030	9740	9740	9740	9740	0
30	20240621	203600	3181550030	9740	9740	9740	9740	0
31	20240621	203500	3181550030	9740	9740	9740	9740	0
32	20240621	203400	3181550030	9740	9740	9740	9740	7144
33	20240621	203300	3181550030	9740	9740	9740	9740	0
34	20240621	203200	3181550030	9740	9740	9740	9740	0
35	20240621	203100	3181550030	9740	9740	9740	9740	0
36	20240621	203000	3181550030	9740	9740	9740	9740	0
37	20240621	202900	3181550030	9740	9740	9740	9740	0
38	20240621	202800	3181550030	9740	9740	9740	9740	0
39	20240621	202700	3181550030	9740	9740	9740	9740	0
40	20240621	202600	3181550030	9740	9740	9740	9740	0
41	20240621	202500	3181550030	9740	9740	9740	9740	0
42	20240621	202400	3181550030	9740	9740	9740	9740	0
43	20240621	202300	3181550030	9740	9740	9740	9740	0
44	20240621	202200	3181550030	9740	9740	9740	9740	0
45	20240621	202100	3181550030	9740	9740	9740	9740	0
46	20240621	202000	3181550030	9740	9740	9740	9740	0
47	20240621	201900	3181550030	9740	9740	9740	9740	0
48	20240621	201800	3181550030	9740	9740	9740	9740	0
49	20240621	201700	3181550030	9740	9740	9740	9740	0
50	20240621	201600	3181550030	9740	9740	9740	9740	0
51	20240621	201500	3181550030	9740	9740	9740	9740	0
52	20240621	201400	3181550030	9740	9740	9740	9740	0
53	20240621	201300	3181550030	9740	9740	9740	9740	0
54	20240621	201200	3181550030	9740	9740	9740	9740	0
55	20240621	201100	3181550030	9740	9740	9740	9740	0
56	20240621	201000	3181550030	9740	9740	9740	9740	0
57	20240621	200900	3181550030	9740	9740	9740	9740	0
58	20240621	200800	3181550030	9740	9740	9740	9740	0
59	20240621	200700	3181550030	9740	9740	9740	9740	0
60	20240621	200600	3181550030	9740	9740	9740	9740	0
61	20240621	200500	3181550030	9740	9740	9740	9740	0
62	20240621	200400	3181550030	9740	9740	9740	9740	7144
63	20240621	200300	3181550030	9740	9740	9740	9740	0
64	20240621	200200	3181550030	9740	9740	9740	9740	0
65	20240621	200100	3181550030	9740	9740	9740	9740	0
66	20240621	200000	3181550030	9740	9740	9740	9740	0
67	20240621	195900	3181550030	9740	9740	9740	9740	0
68	20240621	195800	3181550030	9740	9740	9740	9740	0
69	20240621	195700	3181550030	9740	9740	9740	9740	0
70	20240621	195600	3181550030	9740	9740	9740	9740	0
71	20240621	195500	3181550030	9740	9740	9740	9740	0
72	20240621	195400	3181550030	9740	9740	9740	9740	0
73	20240621	195300	3181550030	9740	9740	9740	9740	0
74	20240621	195200	3181550030	9740	9740	9740	9740	0
75	20240621	195100	3181550030	9740	9740	9740	9740	0
76	20240621	195000	3181550030	9740	9740	9740	9740	0
77	20240621	194900	3181550030	9740	9740	9740	9740	0
78	20240621	194800	3181550030	9740	9740	9740	9740	0
79	20240621	194700	3181550030	9740	9740	9740	9740	0
80	20240621	194600	3181550030	9740	9740	9740	9740	0
81	20240621	194500	3181550030	9740	9740	9740	9740	0
82	20240621	194400	3181550030	9740	9740	9740	9740	0
83	20240621	194300	3181550030	9740	9740	9740	9740	0
84	20240621	194200	3181550030	9740	9740	9740	9740	0
85	20240621	194100	3181550030	9740	9740	9740	9740	0
86	20240621	194000	3181550030	9740	9740	9740	9740	0
87	20240621	193900	3181550030	9740	9740	9740	9740	0
88	20240621	193800	3181550030	9740	9740	9740	9740	0
89	20240621	193700	3181550030	9740	9740	9740	9740	0
90	20240621	193600	3181550030	9740	9740	9740	9740	0
91	20240621	193500	3181550030	9740	9740	9740	9740	0
92	20240621	193400	3181550030	9740	9740	9740	9740	7144
93	20240621	193300	3181550030	9740	9740	9740	9740	0
94	20240621	193200	3181550030	9740	9740	9740	9740	0
95	20240621	193100	3181550030	9740	9740	9740	9740	0
96	20240621	193000	3181550030	9740	9740	9740	9740	0
97	20240621	192900	3181550030	9740	9740	9740	9740	0
98	20240621	192800	3181550030	9740	9740	9740	9740	0
99	20240621	192700	3181550030	9740	9740	9740	9740	0
100	20240621	192600	3181550030	9740	9740	9740	9740	0
101	20240621	192500	3181550030	9740	9740	9740	9740	0
102	20240621	192400	3181550030	9740	9740	9740	9740	0
103	20240621	192300	3181550030	9740	9740	9740	9740	0
104	20240621	192200	3181550030	9740	9740	9740	9740	0
105	20240621	192100	3181550030	9740	9740	9740	9740	0
106	20240621	192000	3181550030	9740	9740	9740	9740	0
107	20240621	191900	3181550030	9740	9740	9740	9740	0
108	20240621	191800	3181550030	9740	9740	9740	9740	0
109	20240621	191700	3181550030	9740	9740	9740	9740	0
110	20240621	191600	3181550030	9740	9740	9740	9740	0
111	20240621	191500	3181550030	9740	9740	9740	9740	0
112	20240621	191400	3181550030	9740	9740	9740	9740	0
113	20240621	191300	3181550030	9740	9740	9740	9740	0
114	20240621	191200	3181550030	9740	9740	9740	9740	0
115	20240621	191100	3181550030	9740	9740	9740	9740	0
116	20240621	191000	3181550030	9740	9740	9740	9740	0
117	20240621	190900	3181550030	9740	9740	9740	9740	0
118	20240621	190800	3181550030	9740	9740	9740	9740	0
119	20240621	190700	3181550030	9740	9740	9740	9740	0
120	20240621	190600	3181550030	9740	9740	9740	9740	0
121	20240621	190500	3181550030	9740	9740	9740	9740	0
122	20240621	190400	3181550030	9740	9740	9740	9740	7144
123	20240621	190300	3181550030	9740	9740	9740	9740	0
124	20240621	190200	3181550030	9740	9740	9740	9740	0
125	20240621	190100	3181550030	9740	9740	9740	9740	0
126	20240621	190000	3181550030	9740	9740	9740	9740	0
127	20240621	185900	3181550030	9740	9740	9740	9740	0
128	20240621	185800	3181550030	9740	9740	9740	9740	0
129	20240621	185700	3181550030	9740	9740	9740	9740	0
130	20240621	185600	3181550030	9740	9740	9740	9740	0
131	20240621	185500	3181550030	9740	9740	9740	9740	0
132	20240621	185400	3181550030	9740	9740	9740	9740	0
133	20240621	185300	3181550030	9740	9740	9740	9740	0
134	20240621	185200	3181550030	9740	9740	9740	9740	0
135	20240621	185100	3181550030	9740	9740	9740	9740	0
136	20240621	185000	3181550030	9740	9740	9740	9740	0
137	20240621	184900	3181550030	9740	9740	9740	9740	0
138	20240621	184800	3181550030	9740	9740	9740	9740	0
139	20240621	184700	3181550030	9740	9740	9740	9740	0
140	20240621	184600	3181550030	9740	9740	9740	9740	0
141	20240621	184500	3181550030	9740	9740	9740	9740	0
142	20240621	184400	3181550030	9740	9740	9740	9740	0
143	20240621	184300	3181550030	9740	9740	9740	9740	0
144	20240621	184200	3181550030	9740	9740	9740	9740	0
145	20240621	184100	3181550030	9740	9740	9740	9740	0
146	20240621	184000	3181550030	9740	9740	9740	9740	0
147	20240621	183900	3181550030	9740	9740	9740	9740	0
148	20240621	183800	3181550030	9740	9740	9740	9740	0
149	20240621	183700	3181550030	9740	9740	9740	9740	0
150	20240621	183600	3181550030	9740	9740	9740	9740	0
151	20240621	183500	3181550030	9740	9740	9740	9740	0
152	20240621	183400	3181550030	9740	9740	9740	9740	7144
153	20240621	183300	3181550030	9740	9740	9740	9740	0
154	20240621	183200	3181550030	9740	9740	9740	9740	0
155	20240621	183100	3181550030	9740	9740	9740	9740	0
156	20240621	183000	3181550030	9740	9740	9740	9740	0
157	20240621	182900	3181550030	9740	9740	9740	9740	0
158	20240621	182800	3181550030	9740	9740	9740	9740	0
159	20240621	182700	3181550030	9740	9740	9740	9740	0
160	20240621	182600	3181550030	9740	9740	9740	9740	0
161	20240621	182500	3181550030	9740	9740	9740	9740	0
162	20240621	182400	3181550030	9740	9740	9740	9740	0
163	20240621	182300	3181550030	9740	9740	9740	9740	0
164	20240621	182200	3181550030	9740	9740	9740	9740	0
165	20240621	182100	3181550030	9740	9740	9740	9740	0
166	20240621	182000	3181550030	9740	9740	9740	9740	0
167	20240621	181900	3181550030	9740	9740	9740	9740	0
168	20240621	181800	3181550030	9740	9740	9740	9740	0
169	20240621	181700	3181550030	9740	9740	9740	9740	0
170	20240621	181600	3181550030	9740	9740	9740	9740	0
171	20240621	181500	3181550030	9740	9740	9740	9740	0
172	20240621	181400	3181550030	9740	9740	9740	9740	0
173	20240621	181300	3181550030	9740	9740	9740	9740	0
174	20240621	181200	3181550030	9740	9740	9740	9740	0
175	20240621	181100	3181550030	9740	9740	9740	9740	0
176	20240621	181000	3181550030	9740	9740	9740	9740	0
177	20240621	180900	3181550030	9740	9740	9740	9740	0
178	20240621	180800	3181550030	9740	9740	9740	9740	0
179	20240621	180700	3181550030	9740	9740	9740	9740	0
180	20240621	180600	3181550030	9740	9740	9740	9740	0
181	20240621	180500	3181550030	9740	9740	9740	9740	0
182	20240621	180400	3181550030	9740	9740	9740	9740	7144
183	20240621	180300	3181550030	9740	9740	9740	9740	0
184	20240621	180200	3181550030	9740	9740	9740	9740	0
185	20240621	180100	3181550030	9740	9740	9740	9740	0
186	20240621	180000	3181550030	9740	9740	9740	9740	0
187	20240621	175900	3181550030	9740	9740	9740	9740	0
188	20240621	175800	3181550030	9740	9740	9740	9740	0
189	20240621	175700	3181550030	9740	9740	9740	9740	0
190	20240621	175600	3181550030	9740	9740	9740	9740	0
191	20240621	175500	3181550030	9740	9740	9740	9740	0
192	20240621	175400	3181550030	9740	9740	9740	9740	0
193	20240621	175300	3181550030	9740	9740	9740	9740	0
194	20240621	175200	3181550030	9740	9740	9740	9740	0
195	20240621	175100	3181550030	9740	9740	9740	9740	0
196	20240621	175000	3181550030	9740	9740	9740	9740	0
197	20240621	174900	3181550030	9740	9740	9740	9740	0
198	20240621	174800	3181550030	9740	9740	9740	9740	0
199	20240621	174700	3181550030	9740	9740	9740	9740	0
200	20240621	174600	3181550030	9740	9740	9740	9740	0
201	20240621	174500	3181550030	9740	9740	9740	9740	0
202	20240621	174400	3181550030	9740	9740	9740	9740	0
203	20240621	174300	3181550030	9740	9740	9740	9740	0
204	20240621	174200	3181550030	9740	9740	9740	9740	0
205	20240621	174100	3181550030	9740	9740	9740	9740	0
206	20240621	174000	3181550030	9740	9740	9740	9740	0
207	20240621	173900	3181550030	9740	9740	9740	9740	0
208	20240621	173800	3181550030	9740	9740	9740	9740	0
209	20240621	173700	3181550030	9740	9740	9740	9740	0
210	20240621	173600	3181550030	9740	9740	9740	9740	0
211	20240621	173500	3181550030	9740	9740	9740	9740	0
212	20240621	173400	3181550030	9740	9740	9740	9740	7144
213	20240621	173300	3181550030	9740	9740	9740	9740	0
214	20240621	173200	3181550030	9740	9740	9740	9740	0
215	20240621	173100	3181550030	9740	9740	9740	9740	0
216	20240621	173000	3181550030	9740	9740	9740	9740	0
217	20240621	172900	3181550030	9740	9740	9740	9740	0
218	20240621	172800	3181550030	9740	9740	9740	9740	0
219	20240621	172700	3181550030	9740	9740	9740	9740	0
220	20240621	172600	3181550030	9740	9740	9740	9740	0
221	20240621	172500	3181550030	9740	9740	9740	9740	0
222	20240621	172400	3181550030	9740	9740	9740	9740	0
223	20240621	172300	3181550030	9740	9740	9740	9740	0
224	20240621	172200	3181550030	9740	9740	9740	9740	0
225	20240621	172100	3181550030	9740	9740	9740	9740	0
226	20240621	172000	3181550030	9740	9740	9740	9740	0
227	20240621	171900	3181550030	9740	9740	9740	9740	0
228	20240621	171800	3181550030	9740	9740	9740	9740	0
229	20240621	171700	3181550030	9740	9740	9740	9740	0
230	20240621	171600	3181550030	9740	9740	9740	9740	0
231	20240621	171500	3181550030	9740	9740	9740	9740	0
232	20240621	171400	3181550030	9740	9740	9740	9740	0
233	20240621	171300	3181550030	9740	9740	9740	9740	0
234	20240621	171200	3181550030	9740	9740	9740	9740	0
235	20240621	171100	3181550030	9740	9740	9740	9740	0
236	20240621	171000	3181550030	9740	9740	9740	9740	0
237	20240621	170900	3181550030	9740	9740	9740	9740	0
238	20240621	170800	3181550030	9740	9740	9740	9740	0
239	20240621	170700	3181550030	9740	9740	9740	9740	0
240	20240621	170600	3181550030	9740	9740	9740	9740	0
241	20240621	170500	3181550030	9740	9740	9740	9740	0
242	20240621	170400	3181550030	9740	9740	9740	9740	7144
243	20240621	170300	3181550030	9740	9740	9740	9740	0
244	20240621	170200	3181550030	9740	9740	9740	9740	0
245	20240621	170100	3181550030	9740	9740	9740	9740	0
246	20240621	170000	3181550030	9740	9740	9740	9740	0
247	20240621	165900	3181550030	9740	9740	9740	9740	0
248	20240621	165800	3181550030	9740	9740	9740	9740	0
249	20240621	165700	3181550030	9740	9740	9740	9740	0
250	20240621	165600	3181550030	9740	9740	9740	9740	0
251	20240621	165500	3181550030	9740	9740	9740	9740	0
252	20240621	165400	3181550030	9740	9740	9740	9740	0
253	20240621	165300	3181550030	9740	9740	9740	9740	0
254	20240621	165200	3181550030	9740	9740	9740	9740	0
255	20240621	165100	3181550030	9740	9740	9740	9740	0
256	20240621	165000	3181550030	9740	9740	9740	9740	0
257	20240621	164900	3181550030	9740	9740	9740	9740	0
258	20240621	164800	3181550030	9740	9740	9740	9740	0
259	20240621	164700	3181550030	9740	9740	9740	9740	0
260	20240621	164600	3181550030	9740	9740	9740	9740	0
261	20240621	164500	3181550030	9740	9740	9740	9740	0
262	20240621	164400	3181550030	9740	9740	9740	9740	0
263	20240621	164300	3181550030	9740	9740	9740	9740	0
264	20240621	164200	3181550030	9740	9740	9740	9740	0
265	20240621	164100	3181550030	9740	9740	9740	9740	0
266	20240621	164000	3181550030	9740	9740	9740	9740	0
267	20240621	163900	3181550030	9740	9740	9740	9740	0
268	20240621	163800	3181550030	9740	9740	9740	9740	0
269	20240621	163700	3181550030	9740	9740	9740	9740	0
270	20240621	163600	3181550030	9740	9740	9740	9740	0
271	20240621	163500	3181550030	9740	9740	9740	9740	0
272	20240621	163400	3181550030	9740	9740	9740	9740	7144
273	20240621	163300	3181550030	9740	9740	9740	9740	0
274	20240621	163200	3181550030	9740	9740	9740	9740	0
275	20240621	163100	3181550030	9740	9740	9740	9740	0
276	20240621	163000	3181550030	9740	9740	9740	9740	0
277	20240621	162900	3181550030	9740	9740	9740	9740	0
278	20240621	162800	3181550030	9740	9740	9740	9740	0
279	20240621	162700	3181550030	9740	9740	9740	9740	0
280	20240621	162600	3181550030	9740	9740	9740	9740	0
281	20240621	162500	3181550030	9740	9740	9740	9740	0
282	20240621	162400	3181550030	9740	9740	9740	9740	0
283	20240621	162300	3181550030	9740	9740	9740	9740	0
284	20240621	162200	3181550030	9740	9740	9740	9740	0
285	20240621	162100	3181550030	9740	9740	9740	9740	0
286	20240621	162000	3181550030	9740	9740	9740	9740	0
287	20240621	161900	3181550030	9740	9740	9740	9740	0
288	20240621	161800	3181550030	9740	9740	9740	9740	0
289	20240621	161700	3181550030	9740	9740	9740	9740	0
290	20240621	161600	3181550030	9740	9740	9740	9740	0
291	20240621	161500	3181550030	9740	9740	9740	9740	0
292	20240621	161400	3181550030	9740	9740	9740	9740	0
293	20240621	161300	3181550030	9740	9740	9740	9740	0
294	20240621	161200	3181550030	9740	9740	9740	9740	0
295	20240621	161100	3181550030	9740	9740	9740	9740	0
296	20240621	161000	3181550030	9740	9740	9740	9740	0
297	20240621	160900	3181550030	9740	9740	9740	9740	0
298	20240621	160800	3181550030	9740	9740	9740	9740	0
299	20240621	160700	3181550030	9740	9740	9740	9740	0
300	20240621	160600	3181550030	9740	9740	9740	9740	0
301	20240621	160500	3181550030	9740	9740	9740	9740	0
302	20240621	160400	3181550030	9740	9740	9740	9740	7144
303	20240621	160300	3181550030	9740	9740	9740	9740	0
304	20240621	160200	3181550030	9740	9740	9740	9740	0
305	20240621	160100	3181550030	9740	9740	9740	9740	0
306	20240621	160000	3181550030	9740	9740	9740	9740	0
307	20240621	155900	3181550030	9740	9740	9740	9740	0
308	20240621	155800	3181550030	9740	9740	9740	9740	0
309	20240621	155700	3181550030	9740	9740	9740	9740	0
310	20240621	155600	3181550030	9740	9740	9740	9740	0
311	20240621	155500	3181550030	9740	9740	9740	9740	0
312	20240621	155400	3181550030	9740	9740	9740	9740	0
313	20240621	155300	3181550030	9740	9740	9740	9740	0
314	20240621	155200	3181550030	9740	9740	9740	9740	0
315	20240621	155100	3181550030	9740	9740	9740	9740	0
316	20240621	155000	3181550030	9740	9740	9740	9740	0
317	20240621	154900	3181550030	9740	9740	9740	9740	0
318	20240621	154800	3181550030	9740	9740	9740	9740	0
319	20240621	154700	3181550030	9740	9740	9740	9740	0
320	20240621	154600	3181550030	9740	9740	9740	9740	0
321	20240621	154500	3181550030	9740	9740	9740	9740	0
322	20240621	154400	3181550030	9740	9740	9740	9740	0
323	20240621	154300	3181550030	9740	9740	9740	9740	0
324	20240621	154200	3181550030	9740	9740	9740	9740	0
325	20240621	154100	3181550030	9740	9740	9740	9740	0
326	20240621	154000	3181550030	9740	9740	9740	9740	0
327	20240621	153900	3181550030	9740	9740	9740	9740	0
328	20240621	153800	3181550030	9740	9740	9740	9740	0
329	20240621	153700	3181550030	9740	9740	9740	9740	0
330	20240621	153600	3181550030	9740	9740	9740	9740	0
331	20240621	153500	3181550030	9740	9740	9740	9740	0
332	20240621	153400	3181550030	9740	9740	9740	9740	7144
333	20240621	153300	3181550030	9740	9740	9740	9740	0
334	20240621	153200	3181550030	9740	9740	9740	9740	0
335	20240621	153100	3181550030	9740	9740	9740	9740	0
336	20240621	153000	3181550030	9740	9740	9740	9740	7144
337	20240621	152900	3111967470	9720	9720	9720	9720	0
338	20240621	152800	3111967470	9720	9720	9720	9720	0
339	20240621	152700	3111967470	9720	9720	9720	9720	0
340	20240621	152600	3111967470	9720	9720	9720	9720	0
341	20240621	152500	3111967470	9720	9720	9720	9720	0
342	20240621	152400	3111967470	9720	9720	9720	9720	0
343	20240621	152300	3111967470	9720	9720	9720	9720	0
344	20240621	152200	3111967470	9720	9720	9720	9720	0
345	20240621	152100	3111967470	9720	9720	9720	9720	0
346	20240621	152000	3111967470	9720	9720	9720	9720	0
347	20240621	151900	3111967470	9720	9710	9750	9690	3775
348	20240621	151800	3075270440	9700	9720	9740	9700	2261
349	20240621	151700	3053252200	9720	9700	9740	9670	3309
350	20240621	151600	3021143600	9680	9700	9750	9680	1576
351	20240621	151500	3005847800	9700	9720	9750	9700	403
352	20240621	151400	3001927310	9720	9730	9740	9720	134
353	20240621	151300	3000622440	9750	9740	9750	9740	1019
354	20240621	151200	2990693350	9740	9710	9740	9680	3353
355	20240621	151100	2958091730	9690	9690	9700	9680	161
356	20240621	151000	2956532450	9680	9670	9720	9660	1114
357	20240621	150900	2945729340	9720	9720	9730	9720	109
358	20240621	150800	2944668920	9730	9730	9730	9730	1
359	20240621	150700	2944659190	9660	9670	9740	9660	23
360	20240621	150600	2944436320	9660	9720	9720	9650	5273
361	20240621	150500	2893301360	9750	9750	9750	9720	11
362	20240621	150400	2893194260	9750	9700	9750	9700	3927
363	20240621	150300	2855048700	9710	9710	9710	9710	18
364	20240621	150200	2854873920	9700	9710	9740	9700	5143
365	20240621	150100	2804896880	9700	9700	9700	9700	129
366	20240621	150000	2803645580	9700	9640	9730	9640	7963
367	20240621	145900	2726321660	9640	9690	9710	9640	12747
368	20240621	145800	2602675420	9700	9700	9700	9690	1995
369	20240621	145700	2583323960	9700	9700	9700	9700	2594
370	20240621	145600	2558162160	9700	9700	9710	9700	4240
371	20240621	145500	2517034150	9700	9700	9710	9700	1564
372	20240621	145400	2501860000	9700	9710	9720	9700	1048
373	20240621	145300	2491680020	9710	9610	9710	9610	6723
374	20240621	145200	2426532870	9650	9650	9660	9650	391
375	20240621	145100	2422759400	9670	9640	9670	9640	1755
376	20240621	145000	2405805740	9600	9600	9600	9600	5000
377	20240621	144900	2357805740	9660	9600	9660	9600	28
378	20240621	144800	2357536880	9660	9580	9660	9580	3697
379	20240621	144700	2322048560	9570	9570	9570	9570	462
380	20240621	144600	2317627220	9550	9580	9580	9550	7981
381	20240621	144500	2241282910	9590	9590	9590	9590	3
382	20240621	144400	2241254140	9590	9590	9590	9590	61
383	20240621	144300	2240669150	9600	9600	9600	9600	1
384	20240621	144200	2240659550	9600	9630	9630	9600	114
385	20240621	144100	2239564750	9670	9620	9670	9620	2000
386	20240621	144000	2220265930	9630	9590	9630	9590	5000
387	20240621	143900	2172248040	9590	9610	9630	9580	4001
388	20240621	143800	2133874770	9600	9580	9600	9580	1897
389	20240621	143700	2115693560	9580	9550	9580	9540	5327
390	20240621	143600	2064789410	9550	9510	9550	9490	3983
391	20240621	143500	2026849530	9510	9480	9510	9480	792
392	20240621	143400	2019333520	9470	9450	9470	9450	25
393	20240621	143300	2019096930	9440	9420	9440	9420	802
394	20240621	143200	2011541910	9420	9400	9420	9390	705
395	20240621	143100	2004918590	9400	9410	9410	9400	925
396	20240621	143000	1996220030	9410	9410	9410	9410	8
397	20240621	142900	1996144750	9410	9420	9420	9410	89
398	20240621	142800	1995307230	9410	9420	9420	9410	139
399	20240621	142700	1993998930	9410	9410	9410	9410	0
400	20240621	142600	1993998930	9410	9400	9410	9400	572
401	20240621	142500	1988619440	9390	9380	9390	9380	355
402	20240621	142400	1985287880	9380	9380	9380	9380	0
403	20240621	142300	1985287880	9380	9380	9380	9380	10
404	20240621	142200	1985194080	9400	9450	9450	9400	426
405	20240621	142100	1981183670	9460	9430	9460	9410	162
406	20240621	142000	1979657410	9430	9440	9440	9430	515
407	20240621	141900	1974799110	9440	9440	9440	9440	27
408	20240621	141800	1974544230	9450	9450	9450	9450	103
409	20240621	141700	1973570880	9490	9490	9490	9480	302
410	20240621	141600	1970705990	9490	9450	9490	9450	1408
411	20240621	141500	1957358290	9450	9470	9480	9450	2552
412	20240621	141400	1933191980	9460	9460	9470	9450	1296
413	20240621	141300	1920932650	9450	9430	9450	9430	399
414	20240621	141200	1917164810	9420	9420	9420	9420	39
415	20240621	141100	1916797430	9430	9430	9430	9430	0
416	20240621	141000	1916797430	9430	9430	9430	9430	16
417	20240621	140900	1916646550	9430	9440	9440	9430	180
418	20240621	140800	1914949140	9350	9350	9350	9350	27
419	20240621	140700	1914696690	9400	9430	9430	9400	1956
420	20240621	140600	1896263230	9420	9490	9490	9420	2037
421	20240621	140500	1876975420	9490	9500	9510	9490	279
422	20240621	140400	1874325190	9500	9490	9500	9490	1059
423	20240621	140300	1864267090	9480	9480	9480	9480	434
424	20240621	140200	1860152770	9480	9490	9500	9480	219
425	20240621	140100	1858074430	9480	9480	9490	9480	923
426	20240621	140000	1849317690	9490	9430	9490	9400	2267
427	20240621	135900	1827912850	9420	9400	9420	9400	123
428	20240621	135800	1826756590	9400	9390	9450	9390	1468
429	20240621	135700	1812955630	9450	9330	9450	9330	948
430	20240621	135600	1804081600	9320	9300	9320	9300	522
431	20240621	135500	1799216840	9280	9270	9280	9270	725
432	20240621	135400	1792494760	9270	9270	9270	9270	78
433	20240621	135300	1791771700	9270	9270	9270	9270	100
434	20240621	135200	1790844700	9270	9240	9270	9240	139
435	20240621	135100	1789560250	9230	9250	9250	9230	280
436	20240621	135000	1786970790	9230	9240	9240	9230	579
437	20240621	134900	1781622900	9250	9280	9280	9250	695
438	20240621	134800	1775194060	9260	9280	9280	9260	744
439	20240621	134700	1768299990	9280	9280	9280	9280	65
440	20240621	134600	1767696790	9320	9320	9320	9320	0
441	20240621	134500	1767696790	9320	9320	9320	9320	3
442	20240621	134400	1767668830	9280	9280	9280	9280	236
443	20240621	134300	1765478750	9280	9340	9340	9280	2159
444	20240621	134200	1745415220	9330	9330	9340	9330	57
445	20240621	134100	1744883380	9340	9330	9340	9330	30
446	20240621	134000	1744603450	9340	9340	9340	9340	1
447	20240621	133900	1744594110	9340	9360	9360	9340	360
448	20240621	133800	1741228660	9360	9350	9370	9350	171
449	20240621	133700	1739628750	9360	9360	9380	9360	153
450	20240621	133600	1738196650	9380	9340	9380	9340	1109
451	20240621	133500	1727832490	9340	9360	9400	9340	1921
452	20240621	133400	1709877660	9380	9370	9420	9370	2795
453	20240621	133300	1683675860	9420	9360	9490	9360	1673
454	20240621	133200	1667959850	9360	9340	9490	9340	1355
455	20240621	133100	1655200900	9360	9400	9400	9360	203
456	20240621	133000	1653296810	9400	9370	9400	9370	165
457	20240621	132900	1651747140	9370	9370	9370	9310	443
458	20240621	132800	1647606970	9370	9330	9370	9330	14
459	20240621	132700	1647476310	9320	9280	9480	9280	1987
460	20240621	132600	1628888750	9300	9300	9300	9300	1
461	20240621	132500	1628879450	9230	9230	9230	9220	1188
462	20240621	132400	1617916020	9230	9300	9300	9230	184
463	20240621	132300	1616210440	9300	9270	9320	9210	288
464	20240621	132200	1613543380	9270	9350	9350	9200	7240
465	20240621	132100	1546622190	9350	9400	9420	9350	2335
466	20240621	132000	1524739780	9450	9450	9450	9420	216
467	20240621	131900	1522698670	9420	9400	9420	9400	1331
468	20240621	131800	1510166190	9400	9420	9420	9400	516
469	20240621	131700	1505309020	9420	9480	9480	9400	8998
470	20240621	131600	1420407130	9490	9490	9490	9480	59
471	20240621	131500	1419847770	9500	9500	9500	9490	1491
472	20240621	131400	1405684170	9510	9510	9510	9500	64
473	20240621	131300	1405075960	9510	9510	9510	9510	30
474	20240621	131200	1404790660	9500	9540	9540	9500	1010
475	20240621	131100	1395184810	9540	9510	9540	9510	223
476	20240621	131000	1393059010	9510	9510	9510	9510	26
477	20240621	130900	1392811750	9540	9540	9540	9540	0
478	20240621	130800	1392811750	9540	9540	9540	9540	0
479	20240621	130700	1392811750	9540	9540	9550	9510	391
480	20240621	130600	1389089980	9550	9530	9550	9520	602
481	20240621	130500	1383357990	9540	9540	9540	9540	167
482	20240621	130400	1381764810	9550	9560	9560	9550	1000
483	20240621	130300	1372208410	9560	9560	9560	9560	0
484	20240621	130200	1372208410	9560	9550	9560	9550	274
485	20240621	130100	1369589070	9550	9550	9550	9550	14
486	20240621	130000	1369455370	9550	9540	9550	9540	136
487	20240621	125900	1368157640	9540	9530	9540	9530	8
488	20240621	125800	1368081390	9540	9540	9540	9540	13
489	20240621	125700	1367957370	9540	9540	9540	9540	36
490	20240621	125600	1367613930	9540	9540	9540	9540	6
491	20240621	125500	1367556690	9550	9550	9550	9550	0
492	20240621	125400	1367556690	9550	9540	9550	9540	56
493	20240621	125300	1367022390	9540	9550	9550	9540	346
494	20240621	125200	1363720550	9540	9540	9540	9540	452
495	20240621	125100	1359408470	9530	9530	9530	9530	6
496	20240621	125000	1359351290	9530	9540	9540	9530	362
497	20240621	124900	1355901250	9540	9540	9540	9540	282
498	20240621	124800	1353210970	9540	9540	9540	9540	236
499	20240621	124700	1350959530	9540	9540	9540	9540	51
500	20240621	124600	1350472990	9540	9540	9540	9540	16
501	20240621	124500	1350320350	9540	9540	9540	9540	21
502	20240621	124400	1350120010	9540	9540	9540	9540	0
503	20240621	124300	1350120010	9540	9540	9540	9540	137
504	20240621	124200	1348813030	9540	9540	9540	9540	0
505	20240621	124100	1348813030	9540	9540	9550	9540	19
506	20240621	124000	1348631690	9550	9550	9550	9550	207
507	20240621	123900	1346654840	9550	9550	9550	9550	121
508	20240621	123800	1345499290	9550	9550	9550	9550	25
509	20240621	123700	1345260540	9550	9550	9550	9550	0
510	20240621	123600	1345260540	9550	9550	9550	9550	33
511	20240621	123500	1344945390	9550	9550	9550	9550	142
512	20240621	123400	1343589290	9550	9550	9550	9540	137
513	20240621	123300	1342280950	9550	9550	9550	9550	36
514	20240621	123200	1341937150	9560	9560	9560	9560	1
515	20240621	123100	1341927590	9550	9550	9550	9550	4
516	20240621	123000	1341889390	9550	9550	9550	9550	10
517	20240621	122900	1341793890	9550	9550	9550	9550	148
518	20240621	122800	1340380490	9570	9570	9570	9570	0
519	20240621	122700	1340380490	9570	9600	9600	9570	1353
520	20240621	122600	1327406820	9600	9600	9600	9600	27
521	20240621	122500	1327147620	9650	9630	9650	9630	300
522	20240621	122400	1324256210	9640	9620	9640	9620	1500
523	20240621	122300	1309810950	9600	9600	9630	9590	1053
524	20240621	122200	1299701960	9600	9610	9620	9600	3407
525	20240621	122100	1266986660	9600	9590	9610	9590	1553
526	20240621	122000	1252079090	9580	9570	9580	9570	16
527	20240621	121900	1251925910	9590	9590	9590	9590	310
528	20240621	121800	1248953010	9590	9610	9610	9590	2519
529	20240621	121700	1224756340	9620	9620	9620	9620	0
530	20240621	121600	1224756340	9620	9620	9620	9610	1174
531	20240621	121500	1213472780	9610	9600	9610	9600	118
532	20240621	121400	1212339840	9600	9600	9600	9600	111
533	20240621	121300	1211274240	9590	9560	9590	9560	199
534	20240621	121200	1209368630	9540	9550	9560	9530	723
535	20240621	121100	1202466820	9540	9540	9540	9540	15
536	20240621	121000	1202323720	9520	9520	9520	9510	1358
537	20240621	120900	1189396690	9520	9530	9530	9520	435
538	20240621	120800	1185255220	9530	9540	9540	9530	1202
539	20240621	120700	1173793920	9550	9550	9550	9550	793
540	20240621	120600	1166220770	9550	9580	9580	9550	1527
541	20240621	120500	1151628590	9590	9590	9590	9590	23
542	20240621	120400	1151408020	9590	9590	9590	9590	0
543	20240621	120300	1151408020	9590	9590	9590	9590	9
544	20240621	120200	1151321710	9590	9590	9590	9590	83
545	20240621	120100	1150525740	9590	9590	9590	9590	40
546	20240621	120000	1150142140	9580	9590	9590	9580	210
547	20240621	115900	1148130100	9590	9590	9590	9580	56
548	20240621	115800	1147593420	9590	9580	9590	9580	11
549	20240621	115700	1147488010	9580	9580	9580	9580	6
550	20240621	115600	1147430530	9590	9590	9590	9590	35
551	20240621	115500	1147094880	9590	9590	9590	9590	27
552	20240621	115400	1146835950	9610	9600	9610	9600	2
553	20240621	115300	1146816740	9590	9610	9610	9590	420
554	20240621	115200	1142786070	9610	9610	9610	9610	166
555	20240621	115100	1141190810	9600	9600	9600	9600	141
556	20240621	115000	1139837210	9610	9610	9610	9610	98
557	20240621	114900	1138895430	9610	9610	9610	9610	27
558	20240621	114800	1138635960	9620	9620	9620	9620	7
559	20240621	114700	1138568620	9640	9640	9640	9640	181
560	20240621	114600	1136823780	9640	9640	9650	9620	61
561	20240621	114500	1136235600	9610	9640	9660	9610	127
562	20240621	114400	1135010440	9650	9620	9650	9620	100
563	20240621	114300	1134045690	9660	9600	9660	9600	3842
564	20240621	114200	1097154420	9610	9620	9620	9610	749
565	20240621	114100	1089955980	9660	9660	9660	9660	0
566	20240621	114000	1089955980	9660	9640	9660	9630	1295
567	20240621	113900	1077471760	9640	9640	9640	9640	0
568	20240621	113800	1077471760	9640	9640	9640	9640	36
569	20240621	113700	1077124720	9630	9620	9630	9620	122
570	20240621	113600	1075951000	9610	9610	9610	9610	0
571	20240621	113500	1075951000	9610	9610	9610	9610	27
572	20240621	113400	1075691530	9610	9610	9610	9610	4
573	20240621	113300	1075653090	9620	9620	9620	9620	137
574	20240621	113200	1074335150	9610	9610	9610	9610	27
575	20240621	113100	1074075680	9620	9620	9620	9620	101
576	20240621	113000	1073104060	9620	9610	9620	9610	22
577	20240621	112900	1072892460	9610	9610	9610	9610	9
578	20240621	112800	1072805970	9620	9620	9620	9620	18
579	20240621	112700	1072632810	9690	9690	9690	9690	0
580	20240621	112600	1072632810	9690	9690	9690	9690	0
581	20240621	112500	1072632810	9690	9650	9690	9620	457
582	20240621	112400	1068210730	9610	9660	9690	9610	452
583	20240621	112300	1063850960	9660	9620	9660	9620	120
584	20240621	112200	1062691800	9690	9650	9690	9650	239
585	20240621	112100	1060377340	9610	9610	9690	9610	1027
586	20240621	112000	1050449520	9600	9600	9600	9600	0
587	20240621	111900	1050449520	9600	9600	9600	9600	0
588	20240621	111800	1050449520	9600	9600	9600	9600	26
589	20240621	111700	1050199920	9660	9620	9660	9620	350
590	20240621	111600	1046825670	9600	9600	9600	9600	1
591	20240621	111500	1046816070	9590	9590	9590	9590	135
592	20240621	111400	1045521420	9590	9600	9600	9590	184
593	20240621	111300	1043755160	9660	9660	9660	9660	0
594	20240621	111200	1043755160	9660	9570	9690	9570	2311
595	20240621	111100	1021419300	9570	9570	9570	9560	42
596	20240621	111000	1021017630	9570	9570	9570	9570	100
597	20240621	110900	1020060630	9570	9570	9570	9570	10
598	20240621	110800	1019964930	9560	9560	9570	9560	564
599	20240621	110700	1014568050	9560	9550	9560	9550	768
600	20240621	110600	1007232580	9550	9550	9550	9550	9
601	20240621	110500	1007146630	9560	9560	9560	9560	0
602	20240621	110400	1007146630	9560	9550	9560	9550	205
603	20240621	110300	1005188840	9560	9560	9560	9560	427
604	20240621	110200	1001106720	9560	9570	9570	9560	20
605	20240621	110100	1000915420	9560	9560	9560	9560	600
606	20240621	110000	995179420	9560	9560	9560	9560	0
607	20240621	105900	995179420	9560	9560	9560	9560	30
608	20240621	105800	994892620	9560	9560	9560	9560	0
609	20240621	105700	994892620	9560	9580	9620	9560	110
610	20240621	105600	993837780	9640	9570	9640	9560	1210
611	20240621	105500	982226380	9580	9600	9600	9580	417
612	20240621	105400	978231500	9600	9580	9600	9580	50
613	20240621	105300	977752220	9700	9590	9700	9590	1011
614	20240621	105200	967963590	9560	9570	9570	9560	446
615	20240621	105100	963699550	9570	9570	9570	9570	60
616	20240621	105000	963125350	9580	9580	9580	9580	80
617	20240621	104900	962358950	9580	9590	9590	9580	259
618	20240621	104800	959876670	9600	9590	9600	9590	24
619	20240621	104700	959646300	9580	9570	9580	9570	184
620	20240621	104600	957883930	9560	9560	9560	9560	0
621	20240621	104500	957883930	9560	9560	9560	9560	59
622	20240621	104400	957319890	9560	9580	9580	9560	1127
623	20240621	104300	946530680	9640	9600	9640	9580	1130
624	20240621	104200	935683990	9600	9600	9600	9600	2
625	20240621	104100	935664790	9600	9600	9600	9600	30
626	20240621	104000	935376790	9600	9640	9640	9600	1634
627	20240621	103900	919668880	9680	9680	9680	9680	6
628	20240621	103800	919610800	9690	9690	9690	9690	0
629	20240621	103700	919610800	9690	9640	9690	9640	28
630	20240621	103600	919340830	9740	9700	9740	9690	175
631	20240621	103500	917639300	9730	9660	9730	9640	1782
632	20240621	103400	900377760	9670	9670	9670	9670	27
633	20240621	103300	900116670	9720	9700	9730	9700	230
634	20240621	103200	897879830	9730	9680	9750	9680	999
635	20240621	103100	888173250	9690	9720	9720	9690	4856
636	20240621	103000	841025350	9720	9710	9730	9710	498
637	20240621	102900	836187350	9760	9740	9760	9740	1201
638	20240621	102800	824475700	9750	9670	9750	9660	9215
639	20240621	102700	735035250	9670	9660	9670	9660	37
640	20240621	102600	734677730	9680	9660	9680	9660	356
641	20240621	102500	731238340	9670	9670	9670	9670	116
642	20240621	102400	730116620	9690	9660	9690	9660	1263
643	20240621	102300	717888240	9680	9670	9680	9650	505
644	20240621	102200	713006280	9670	9640	9670	9640	1297
645	20240621	102100	700475880	9630	9620	9630	9620	114
646	20240621	102000	699379190	9630	9610	9630	9600	4082
647	20240621	101900	660191100	9620	9590	9620	9590	4893
648	20240621	101800	613197650	9580	9570	9580	9570	73
649	20240621	101700	612498390	9540	9570	9570	9540	1167
650	20240621	101600	601335150	9550	9550	9550	9540	1129
651	20240621	101500	590554490	9550	9540	9560	9540	1735
652	20240621	101400	573989200	9540	9540	9540	9540	3
653	20240621	101300	573960580	9540	9550	9550	9540	41
654	20240621	101200	573569350	9550	9540	9550	9540	39
655	20240621	101100	573197190	9540	9540	9540	9540	100
656	20240621	101000	572243190	9530	9560	9560	9520	1131
657	20240621	100900	561445370	9570	9570	9570	9570	39
658	20240621	100800	561072140	9570	9570	9570	9570	14
659	20240621	100700	560938160	9560	9560	9560	9560	15
660	20240621	100600	560794760	9570	9570	9570	9560	153
661	20240621	100500	559330820	9580	9580	9580	9580	0
662	20240621	100400	559330820	9580	9580	9580	9580	636
663	20240621	100300	553237940	9570	9570	9570	9560	127
664	20240621	100200	552023020	9560	9570	9580	9560	502
665	20240621	100100	547216650	9570	9560	9570	9560	19
666	20240621	100000	547034900	9560	9560	9560	9560	27
667	20240621	095900	546776780	9590	9560	9590	9560	64
668	20240621	095800	546164680	9570	9570	9570	9570	5
669	20240621	095700	546116830	9570	9560	9570	9560	1168
670	20240621	095600	534950680	9560	9560	9560	9560	28
671	20240621	095500	534683000	9570	9560	9570	9560	111
672	20240621	095400	533621420	9560	9550	9560	9550	23
673	20240621	095300	533401580	9550	9560	9560	9540	605
674	20240621	095200	527619870	9560	9560	9570	9550	1770
675	20240621	095100	510699140	9560	9560	9560	9560	1003
676	20240621	095000	501110460	9560	9550	9570	9550	76
677	20240621	094900	500384420	9550	9550	9560	9540	2600
678	20240621	094800	475544380	9540	9560	9560	9540	272
679	20240621	094700	472947180	9550	9540	9550	9540	274
680	20240621	094600	470333200	9540	9530	9540	9520	3043
681	20240621	094500	441313500	9580	9520	9580	9510	2948
682	20240621	094400	413196130	9520	9510	9520	9510	1192
683	20240621	094300	401849540	9490	9490	9490	9490	89
684	20240621	094200	401004930	9490	9530	9530	9490	37
685	20240621	094100	400653400	9530	9530	9530	9530	39
686	20240621	094000	400281730	9500	9510	9510	9500	681
687	20240621	093900	393810570	9520	9520	9520	9520	27
688	20240621	093800	393553530	9600	9580	9600	9530	4795
689	20240621	093700	347685630	9590	9590	9590	9590	0
690	20240621	093600	347685630	9590	9560	9590	9560	547
691	20240621	093500	342455710	9610	9610	9610	9610	0
692	20240621	093400	342455710	9610	9600	9610	9600	312
693	20240621	093300	339457830	9610	9630	9660	9610	940
694	20240621	093200	330403730	9600	9620	9650	9600	561
695	20240621	093100	324994930	9650	9500	9650	9500	3000
696	20240621	093000	296292660	9550	9530	9550	9530	523
697	20240621	092900	291300590	9500	9500	9500	9500	127
698	20240621	092800	290094090	9550	9500	9550	9500	239
699	20240621	092700	287818680	9500	9500	9500	9500	0
700	20240621	092600	287818680	9500	9500	9500	9500	141
701	20240621	092500	286479180	9500	9510	9520	9500	51
702	20240621	092400	285994420	9520	9510	9520	9510	951
703	20240621	092300	276941960	9520	9520	9520	9520	218
704	20240621	092200	274866600	9500	9510	9520	9500	402
705	20240621	092100	271045000	9530	9540	9540	9530	67
706	20240621	092000	270406300	9520	9590	9600	9520	204
707	20240621	091900	268461660	9610	9600	9640	9600	623
708	20240621	091800	262471180	9640	9580	9650	9580	400
709	20240621	091700	258618350	9580	9600	9620	9570	416
710	20240621	091600	254624300	9630	9480	9650	9480	1534
711	20240621	091500	239936210	9460	9470	9470	9460	736
712	20240621	091400	232967690	9470	9460	9470	9460	300
713	20240621	091300	230128560	9460	9500	9500	9460	675
714	20240621	091200	223729010	9500	9550	9550	9500	377
715	20240621	091100	220143010	9560	9510	9560	9500	517
716	20240621	091000	215221260	9540	9540	9540	9540	63
717	20240621	090900	214620240	9650	9540	9670	9530	2348
718	20240621	090800	192022060	9470	9420	9560	9420	335
719	20240621	090700	188844250	9420	9500	9500	9420	1590
720	20240621	090600	173762910	9500	9580	9580	9500	1372
721	20240621	090500	160660580	9590	9610	9610	9590	134
722	20240621	090400	159373510	9630	9610	9750	9580	1634
723	20240621	090300	143566680	9610	9620	9740	9600	2852
724	20240621	090200	115980170	9620	9760	9760	9600	3852
725	20240621	090100	78842870	9780	9600	9800	9600	4404
726	20240621	090000	36072650	9600	9600	9670	9600	3727