KissMeData/032640/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191300	9387961610	9830	9830	9830	9830	238173
3	20240621	191200	9387961610	9830	9830	9830	9830	0
4	20240621	191100	9387961610	9830	9830	9830	9830	0
5	20240621	191000	9387961610	9830	9830	9830	9830	0
6	20240621	190900	9387961610	9830	9830	9830	9830	0
7	20240621	190800	9387961610	9830	9830	9830	9830	0
8	20240621	190700	9387961610	9830	9830	9830	9830	0
9	20240621	190600	9387961610	9830	9830	9830	9830	0
10	20240621	190500	9387961610	9830	9830	9830	9830	0
11	20240621	190400	9387961610	9830	9830	9830	9830	0
12	20240621	190300	9387961610	9830	9830	9830	9830	0
13	20240621	190200	9387961610	9830	9830	9830	9830	0
14	20240621	190100	9387961610	9830	9830	9830	9830	0
15	20240621	190000	9387961610	9830	9830	9830	9830	0
16	20240621	185900	9387961610	9830	9830	9830	9830	0
17	20240621	185800	9387961610	9830	9830	9830	9830	0
18	20240621	185700	9387961610	9830	9830	9830	9830	0
19	20240621	185600	9387961610	9830	9830	9830	9830	0
20	20240621	185500	9387961610	9830	9830	9830	9830	0
21	20240621	185400	9387961610	9830	9830	9830	9830	0
22	20240621	185300	9387961610	9830	9830	9830	9830	0
23	20240621	185200	9387961610	9830	9830	9830	9830	0
24	20240621	185100	9387961610	9830	9830	9830	9830	0
25	20240621	185000	9387961610	9830	9830	9830	9830	0
26	20240621	184900	9387961610	9830	9830	9830	9830	0
27	20240621	184800	9387961610	9830	9830	9830	9830	0
28	20240621	184700	9387961610	9830	9830	9830	9830	0
29	20240621	184600	9387961610	9830	9830	9830	9830	0
30	20240621	184500	9387961610	9830	9830	9830	9830	0
31	20240621	184400	9387961610	9830	9830	9830	9830	0
32	20240621	184300	9387961610	9830	9830	9830	9830	238173
33	20240621	184200	9387961610	9830	9830	9830	9830	0
34	20240621	184100	9387961610	9830	9830	9830	9830	0
35	20240621	184000	9387961610	9830	9830	9830	9830	0
36	20240621	183900	9387961610	9830	9830	9830	9830	0
37	20240621	183800	9387961610	9830	9830	9830	9830	0
38	20240621	183700	9387961610	9830	9830	9830	9830	0
39	20240621	183600	9387961610	9830	9830	9830	9830	0
40	20240621	183500	9387961610	9830	9830	9830	9830	0
41	20240621	183400	9387961610	9830	9830	9830	9830	0
42	20240621	183300	9387961610	9830	9830	9830	9830	0
43	20240621	183200	9387961610	9830	9830	9830	9830	0
44	20240621	183100	9387961610	9830	9830	9830	9830	0
45	20240621	183000	9387961610	9830	9830	9830	9830	0
46	20240621	182900	9387961610	9830	9830	9830	9830	0
47	20240621	182800	9387961610	9830	9830	9830	9830	0
48	20240621	182700	9387961610	9830	9830	9830	9830	0
49	20240621	182600	9387961610	9830	9830	9830	9830	0
50	20240621	182500	9387961610	9830	9830	9830	9830	0
51	20240621	182400	9387961610	9830	9830	9830	9830	0
52	20240621	182300	9387961610	9830	9830	9830	9830	0
53	20240621	182200	9387961610	9830	9830	9830	9830	0
54	20240621	182100	9387961610	9830	9830	9830	9830	0
55	20240621	182000	9387961610	9830	9830	9830	9830	0
56	20240621	181900	9387961610	9830	9830	9830	9830	0
57	20240621	181800	9387961610	9830	9830	9830	9830	0
58	20240621	181700	9387961610	9830	9830	9830	9830	0
59	20240621	181600	9387961610	9830	9830	9830	9830	0
60	20240621	181500	9387961610	9830	9830	9830	9830	0
61	20240621	181400	9387961610	9830	9830	9830	9830	0
62	20240621	181300	9387961610	9830	9830	9830	9830	238173
63	20240621	181200	9387961610	9830	9830	9830	9830	0
64	20240621	181100	9387961610	9830	9830	9830	9830	0
65	20240621	181000	9387961610	9830	9830	9830	9830	0
66	20240621	180900	9387961610	9830	9830	9830	9830	0
67	20240621	180800	9387961610	9830	9830	9830	9830	0
68	20240621	180700	9387961610	9830	9830	9830	9830	0
69	20240621	180600	9387961610	9830	9830	9830	9830	0
70	20240621	180500	9387961610	9830	9830	9830	9830	0
71	20240621	180400	9387961610	9830	9830	9830	9830	0
72	20240621	180300	9387961610	9830	9830	9830	9830	0
73	20240621	180200	9387961610	9830	9830	9830	9830	0
74	20240621	180100	9387961610	9830	9830	9830	9830	0
75	20240621	180000	9387961610	9830	9830	9830	9830	0
76	20240621	175900	9387961610	9830	9830	9830	9830	0
77	20240621	175800	9387961610	9830	9830	9830	9830	0
78	20240621	175700	9387961610	9830	9830	9830	9830	0
79	20240621	175600	9387961610	9830	9830	9830	9830	0
80	20240621	175500	9387961610	9830	9830	9830	9830	0
81	20240621	175400	9387961610	9830	9830	9830	9830	0
82	20240621	175300	9387961610	9830	9830	9830	9830	0
83	20240621	175200	9387961610	9830	9830	9830	9830	0
84	20240621	175100	9387961610	9830	9830	9830	9830	0
85	20240621	175000	9387961610	9830	9830	9830	9830	0
86	20240621	174900	9387961610	9830	9830	9830	9830	0
87	20240621	174800	9387961610	9830	9830	9830	9830	0
88	20240621	174700	9387961610	9830	9830	9830	9830	0
89	20240621	174600	9387961610	9830	9830	9830	9830	0
90	20240621	174500	9387961610	9830	9830	9830	9830	0
91	20240621	174400	9387961610	9830	9830	9830	9830	0
92	20240621	174300	9387961610	9830	9830	9830	9830	238173
93	20240621	174200	9387961610	9830	9830	9830	9830	0
94	20240621	174100	9387961610	9830	9830	9830	9830	0
95	20240621	174000	9387961610	9830	9830	9830	9830	0
96	20240621	173900	9387961610	9830	9830	9830	9830	0
97	20240621	173800	9387961610	9830	9830	9830	9830	0
98	20240621	173700	9387961610	9830	9830	9830	9830	0
99	20240621	173600	9387961610	9830	9830	9830	9830	0
100	20240621	173500	9387961610	9830	9830	9830	9830	0
101	20240621	173400	9387961610	9830	9830	9830	9830	0
102	20240621	173300	9387961610	9830	9830	9830	9830	0
103	20240621	173200	9387961610	9830	9830	9830	9830	0
104	20240621	173100	9387961610	9830	9830	9830	9830	0
105	20240621	173000	9387961610	9830	9830	9830	9830	0
106	20240621	172900	9387961610	9830	9830	9830	9830	0
107	20240621	172800	9387961610	9830	9830	9830	9830	0
108	20240621	172700	9387961610	9830	9830	9830	9830	0
109	20240621	172600	9387961610	9830	9830	9830	9830	0
110	20240621	172500	9387961610	9830	9830	9830	9830	0
111	20240621	172400	9387961610	9830	9830	9830	9830	0
112	20240621	172300	9387961610	9830	9830	9830	9830	0
113	20240621	172200	9387961610	9830	9830	9830	9830	0
114	20240621	172100	9387961610	9830	9830	9830	9830	0
115	20240621	172000	9387961610	9830	9830	9830	9830	0
116	20240621	171900	9387961610	9830	9830	9830	9830	0
117	20240621	171800	9387961610	9830	9830	9830	9830	0
118	20240621	171700	9387961610	9830	9830	9830	9830	0
119	20240621	171600	9387961610	9830	9830	9830	9830	0
120	20240621	171500	9387961610	9830	9830	9830	9830	0
121	20240621	171400	9387961610	9830	9830	9830	9830	0
122	20240621	171300	9387961610	9830	9830	9830	9830	238173
123	20240621	171200	9387961610	9830	9830	9830	9830	0
124	20240621	171100	9387961610	9830	9830	9830	9830	0
125	20240621	171000	9387961610	9830	9830	9830	9830	0
126	20240621	170900	9387961610	9830	9830	9830	9830	0
127	20240621	170800	9387961610	9830	9830	9830	9830	0
128	20240621	170700	9387961610	9830	9830	9830	9830	0
129	20240621	170600	9387961610	9830	9830	9830	9830	0
130	20240621	170500	9387961610	9830	9830	9830	9830	0
131	20240621	170400	9387961610	9830	9830	9830	9830	0
132	20240621	170300	9387961610	9830	9830	9830	9830	0
133	20240621	170200	9387961610	9830	9830	9830	9830	0
134	20240621	170100	9387961610	9830	9830	9830	9830	0
135	20240621	170000	9387961610	9830	9830	9830	9830	0
136	20240621	165900	9387961610	9830	9830	9830	9830	0
137	20240621	165800	9387961610	9830	9830	9830	9830	0
138	20240621	165700	9387961610	9830	9830	9830	9830	0
139	20240621	165600	9387961610	9830	9830	9830	9830	0
140	20240621	165500	9387961610	9830	9830	9830	9830	0
141	20240621	165400	9387961610	9830	9830	9830	9830	0
142	20240621	165300	9387961610	9830	9830	9830	9830	0
143	20240621	165200	9387961610	9830	9830	9830	9830	0
144	20240621	165100	9387961610	9830	9830	9830	9830	0
145	20240621	165000	9387961610	9830	9830	9830	9830	0
146	20240621	164900	9387961610	9830	9830	9830	9830	0
147	20240621	164800	9387961610	9830	9830	9830	9830	0
148	20240621	164700	9387961610	9830	9830	9830	9830	0
149	20240621	164600	9387961610	9830	9830	9830	9830	0
150	20240621	164500	9387961610	9830	9830	9830	9830	0
151	20240621	164400	9387961610	9830	9830	9830	9830	0
152	20240621	164300	9387961610	9830	9830	9830	9830	238173
153	20240621	164200	9387961610	9830	9830	9830	9830	0
154	20240621	164100	9387961610	9830	9830	9830	9830	0
155	20240621	164000	9387961610	9830	9830	9830	9830	0
156	20240621	163900	9387961610	9830	9830	9830	9830	0
157	20240621	163800	9387961610	9830	9830	9830	9830	0
158	20240621	163700	9387961610	9830	9830	9830	9830	0
159	20240621	163600	9387961610	9830	9830	9830	9830	0
160	20240621	163500	9387961610	9830	9830	9830	9830	0
161	20240621	163400	9387961610	9830	9830	9830	9830	0
162	20240621	163300	9387961610	9830	9830	9830	9830	0
163	20240621	163200	9387961610	9830	9830	9830	9830	0
164	20240621	163100	9387961610	9830	9830	9830	9830	0
165	20240621	163000	9387961610	9830	9830	9830	9830	0
166	20240621	162900	9387961610	9830	9830	9830	9830	0
167	20240621	162800	9387961610	9830	9830	9830	9830	0
168	20240621	162700	9387961610	9830	9830	9830	9830	0
169	20240621	162600	9387961610	9830	9830	9830	9830	0
170	20240621	162500	9387961610	9830	9830	9830	9830	0
171	20240621	162400	9387961610	9830	9830	9830	9830	0
172	20240621	162300	9387961610	9830	9830	9830	9830	0
173	20240621	162200	9387961610	9830	9830	9830	9830	0
174	20240621	162100	9387961610	9830	9830	9830	9830	0
175	20240621	162000	9387961610	9830	9830	9830	9830	0
176	20240621	161900	9387961610	9830	9830	9830	9830	0
177	20240621	161800	9387961610	9830	9830	9830	9830	0
178	20240621	161700	9387961610	9830	9830	9830	9830	0
179	20240621	161600	9387961610	9830	9830	9830	9830	0
180	20240621	161500	9387961610	9830	9830	9830	9830	0
181	20240621	161400	9387961610	9830	9830	9830	9830	0
182	20240621	161300	9387961610	9830	9830	9830	9830	238173
183	20240621	161200	9387961610	9830	9830	9830	9830	0
184	20240621	161100	9387961610	9830	9830	9830	9830	0
185	20240621	161000	9387961610	9830	9830	9830	9830	0
186	20240621	160900	9387961610	9830	9830	9830	9830	0
187	20240621	160800	9387961610	9830	9830	9830	9830	0
188	20240621	160700	9387961610	9830	9830	9830	9830	0
189	20240621	160600	9387961610	9830	9830	9830	9830	0
190	20240621	160500	9387961610	9830	9830	9830	9830	0
191	20240621	160400	9387961610	9830	9830	9830	9830	0
192	20240621	160300	9387961610	9830	9830	9830	9830	0
193	20240621	160200	9387961610	9830	9830	9830	9830	0
194	20240621	160100	9387961610	9830	9830	9830	9830	0
195	20240621	160000	9387961610	9830	9830	9830	9830	0
196	20240621	155900	9387961610	9830	9830	9830	9830	0
197	20240621	155800	9387961610	9830	9830	9830	9830	0
198	20240621	155700	9387961610	9830	9830	9830	9830	0
199	20240621	155600	9387961610	9830	9830	9830	9830	0
200	20240621	155500	9387961610	9830	9830	9830	9830	0
201	20240621	155400	9387961610	9830	9830	9830	9830	0
202	20240621	155300	9387961610	9830	9830	9830	9830	0
203	20240621	155200	9387961610	9830	9830	9830	9830	0
204	20240621	155100	9387961610	9830	9830	9830	9830	0
205	20240621	155000	9387961610	9830	9830	9830	9830	0
206	20240621	154900	9387961610	9830	9830	9830	9830	0
207	20240621	154800	9387961610	9830	9830	9830	9830	0
208	20240621	154700	9387961610	9830	9830	9830	9830	0
209	20240621	154600	9387961610	9830	9830	9830	9830	0
210	20240621	154500	9387961610	9830	9830	9830	9830	0
211	20240621	154400	9387961610	9830	9830	9830	9830	0
212	20240621	154300	9387961610	9830	9830	9830	9830	238173
213	20240621	154200	9387961610	9830	9830	9830	9830	0
214	20240621	154100	9387961610	9830	9830	9830	9830	0
215	20240621	154000	9387961610	9830	9830	9830	9830	0
216	20240621	153900	9387961610	9830	9830	9830	9830	0
217	20240621	153800	9387961610	9830	9830	9830	9830	0
218	20240621	153700	9387961610	9830	9830	9830	9830	0
219	20240621	153600	9387961610	9830	9830	9830	9830	0
220	20240621	153500	9387961610	9830	9830	9830	9830	0
221	20240621	153400	9387961610	9830	9830	9830	9830	0
222	20240621	153300	9387961610	9830	9830	9830	9830	0
223	20240621	153200	9387961610	9830	9830	9830	9830	0
224	20240621	153100	9387961610	9830	9830	9830	9830	0
225	20240621	153000	9387961610	9830	9830	9830	9830	238173
226	20240621	152900	7046721020	9830	9830	9830	9830	0
227	20240621	152800	7046721020	9830	9830	9830	9830	0
228	20240621	152700	7046721020	9830	9830	9830	9830	0
229	20240621	152600	7046721020	9830	9830	9830	9830	0
230	20240621	152500	7046721020	9830	9830	9830	9830	0
231	20240621	152400	7046721020	9830	9830	9830	9830	0
232	20240621	152300	7046721020	9830	9830	9830	9830	0
233	20240621	152200	7046721020	9830	9830	9830	9830	0
234	20240621	152100	7046721020	9830	9830	9830	9830	0
235	20240621	152000	7046721020	9830	9830	9830	9830	0
236	20240621	151900	7046721020	9830	9830	9840	9830	2810
237	20240621	151800	7019096560	9830	9850	9850	9830	2826
238	20240621	151700	6991293350	9840	9850	9850	9840	3893
239	20240621	151600	6952972170	9850	9850	9850	9840	3722
240	20240621	151500	6916341180	9850	9850	9850	9840	3323
241	20240621	151400	6883631740	9850	9850	9850	9840	4978
242	20240621	151300	6834628270	9850	9850	9850	9840	1522
243	20240621	151200	6819638430	9850	9850	9850	9840	3082
244	20240621	151100	6789304360	9850	9850	9850	9840	5915
245	20240621	151000	6731048600	9850	9840	9850	9840	1915
246	20240621	150900	6712190490	9850	9850	9850	9840	2410
247	20240621	150800	6688463220	9850	9850	9850	9840	1398
248	20240621	150700	6674696890	9850	9850	9850	9840	2939
249	20240621	150600	6645758010	9850	9850	9850	9840	1970
250	20240621	150500	6626354670	9850	9850	9850	9840	559
251	20240621	150400	6620848530	9850	9850	9850	9840	1078
252	20240621	150300	6610230380	9850	9850	9850	9840	2417
253	20240621	150200	6586423050	9850	9850	9850	9840	329
254	20240621	150100	6583182550	9850	9840	9860	9840	390
255	20240621	150000	6579341150	9850	9860	9860	9850	4203
256	20240621	145900	6537929980	9860	9860	9860	9850	1314
257	20240621	145800	6524985090	9860	9850	9860	9850	2578
258	20240621	145700	6499587240	9850	9860	9860	9840	2088
259	20240621	145600	6479017360	9860	9850	9860	9840	9988
260	20240621	145500	6380635240	9850	9840	9850	9840	1210
261	20240621	145400	6368718000	9850	9840	9850	9840	411
262	20240621	145300	6364669920	9840	9850	9850	9840	3798
263	20240621	145200	6327259770	9850	9840	9850	9840	2974
264	20240621	145100	6297984510	9840	9850	9850	9840	1647
265	20240621	145000	6281771840	9840	9850	9850	9840	3140
266	20240621	144900	6250865700	9840	9850	9850	9840	2884
267	20240621	144800	6222475210	9850	9840	9850	9840	1089
268	20240621	144700	6211756870	9840	9850	9850	9840	1208
269	20240621	144600	6199859980	9850	9850	9850	9840	1585
270	20240621	144500	6184250000	9850	9850	9850	9840	885
271	20240621	144400	6175534560	9850	9850	9850	9840	2543
272	20240621	144300	6150502610	9850	9840	9850	9840	1602
273	20240621	144200	6134733050	9850	9850	9850	9840	1288
274	20240621	144100	6122047960	9850	9850	9850	9840	1479
275	20240621	144000	6107483930	9840	9840	9850	9840	916
276	20240621	143900	6098461360	9840	9840	9850	9840	3673
277	20240621	143800	6062312040	9850	9840	9850	9840	3137
278	20240621	143700	6031428930	9850	9850	9850	9840	681
279	20240621	143600	6024721690	9840	9850	9850	9840	1932
280	20240621	143500	6005700000	9840	9850	9850	9840	1520
281	20240621	143400	5990732830	9850	9850	9850	9840	2860
282	20240621	143300	5962579170	9830	9840	9850	9830	2430
283	20240621	143200	5938667400	9840	9840	9840	9830	968
284	20240621	143100	5929142390	9830	9830	9840	9830	1707
285	20240621	143000	5912357630	9840	9840	9840	9830	1418
286	20240621	142900	5898404570	9840	9840	9840	9830	3123
287	20240621	142800	5867676400	9830	9840	9840	9830	773
288	20240621	142700	5860070780	9830	9840	9840	9830	1257
289	20240621	142600	5847702080	9840	9840	9840	9830	932
290	20240621	142500	5838537370	9840	9830	9840	9830	620
291	20240621	142400	5832436600	9830	9840	9840	9830	934
292	20240621	142300	5823246190	9830	9830	9840	9830	1220
293	20240621	142200	5811243510	9830	9830	9840	9820	5305
294	20240621	142100	5759091940	9830	9830	9840	9830	6442
295	20240621	142000	5695764760	9830	9840	9840	9830	903
296	20240621	141900	5686879400	9840	9830	9840	9830	2300
297	20240621	141800	5664259650	9840	9840	9840	9830	990
298	20240621	141700	5654520910	9840	9840	9840	9830	858
299	20240621	141600	5646078300	9840	9840	9840	9830	1045
300	20240621	141500	5635795610	9830	9840	9840	9830	449
301	20240621	141400	5631378490	9830	9840	9840	9830	1021
302	20240621	141300	5621334570	9830	9840	9840	9830	1691
303	20240621	141200	5604699240	9840	9840	9840	9830	1325
304	20240621	141100	5591664010	9830	9830	9840	9830	882
305	20240621	141000	5582985460	9840	9840	9840	9830	850
306	20240621	140900	5574621510	9840	9840	9840	9830	4515
307	20240621	140800	5530229370	9840	9840	9840	9840	1064
308	20240621	140700	5519759610	9830	9840	9840	9830	14404
309	20240621	140600	5378038270	9830	9840	9840	9830	1412
310	20240621	140500	5364147120	9840	9840	9840	9830	966
311	20240621	140400	5354641700	9840	9840	9840	9830	1843
312	20240621	140300	5336519670	9830	9840	9840	9830	1339
313	20240621	140200	5323348630	9840	9840	9840	9830	984
314	20240621	140100	5313666090	9830	9840	9840	9830	747
315	20240621	140000	5306316730	9830	9840	9840	9830	3965
316	20240621	135900	5267329220	9840	9840	9840	9830	492
317	20240621	135800	5262488690	9830	9840	9840	9830	735
318	20240621	135700	5255258660	9840	9840	9840	9830	2977
319	20240621	135600	5225975860	9840	9840	9840	9830	919
320	20240621	135500	5216932960	9840	9840	9840	9820	465
321	20240621	135400	5212358090	9830	9820	9830	9820	1345
322	20240621	135300	5199136780	9830	9830	9830	9820	951
323	20240621	135200	5189788900	9830	9830	9830	9820	3521
324	20240621	135100	5155183870	9830	9830	9830	9820	855
325	20240621	135000	5146779240	9820	9830	9830	9820	1053
326	20240621	134900	5136428350	9820	9830	9830	9820	934
327	20240621	134800	5127247280	9830	9830	9830	9830	277
328	20240621	134700	5124524370	9830	9830	9830	9820	1015
329	20240621	134600	5114548470	9830	9830	9830	9820	1374
330	20240621	134500	5101045150	9830	9830	9830	9810	237
331	20240621	134400	5098715480	9820	9830	9830	9820	3185
332	20240621	134300	5067431410	9820	9830	9830	9820	1668
333	20240621	134200	5051035880	9830	9830	9830	9820	264
334	20240621	134100	5048440790	9830	9830	9830	9820	786
335	20240621	134000	5040715450	9820	9830	9830	9810	1045
336	20240621	133900	5030444300	9830	9820	9830	9820	2807
337	20240621	133800	5002879540	9810	9820	9820	9810	818
338	20240621	133700	4994846840	9820	9820	9820	9810	592
339	20240621	133600	4989033450	9820	9820	9820	9810	500
340	20240621	133500	4984123500	9820	9840	9840	9810	13339
341	20240621	133400	4853012300	9840	9830	9840	9820	1700
342	20240621	133300	4836301300	9830	9830	9830	9820	916
343	20240621	133200	4827297180	9820	9830	9830	9820	1264
344	20240621	133100	4814873840	9820	9830	9830	9820	568
345	20240621	133000	4809292070	9820	9830	9830	9820	6079
346	20240621	132900	4749537090	9830	9830	9830	9820	1086
347	20240621	132800	4738861760	9830	9830	9830	9830	984
348	20240621	132700	4729189040	9820	9820	9830	9810	4880
349	20240621	132600	4681267310	9820	9820	9820	9810	873
350	20240621	132500	4672694520	9820	9810	9820	9810	753
351	20240621	132400	4665300130	9810	9820	9820	9810	1826
352	20240621	132300	4647368830	9810	9820	9820	9810	3255
353	20240621	132200	4615406420	9810	9820	9820	9810	577
354	20240621	132100	4609741310	9820	9820	9820	9810	1309
355	20240621	132000	4596887750	9820	9820	9820	9810	814
356	20240621	131900	4588894670	9820	9810	9820	9810	322
357	20240621	131800	4585733580	9820	9820	9820	9810	1201
358	20240621	131700	4573940990	9810	9820	9820	9810	549
359	20240621	131600	4568550460	9820	9820	9820	9820	701
360	20240621	131500	4561666640	9820	9810	9820	9810	4368
361	20240621	131400	4518812430	9810	9810	9810	9800	432
362	20240621	131300	4514574560	9810	9810	9810	9810	2288
363	20240621	131200	4492129280	9810	9810	9810	9800	2214
364	20240621	131100	4470410100	9810	9810	9810	9800	814
365	20240621	131000	4462427230	9810	9800	9810	9800	1293
366	20240621	130900	4449744450	9810	9800	9810	9800	807
367	20240621	130800	4441830330	9810	9800	9810	9800	4911
368	20240621	130700	4393698360	9800	9810	9810	9800	1403
369	20240621	130600	4379937580	9810	9810	9810	9800	640
370	20240621	130500	4373662110	9800	9810	9810	9800	1196
371	20240621	130400	4361933300	9800	9810	9810	9800	440
372	20240621	130300	4357617870	9810	9810	9810	9800	567
373	20240621	130200	4352057540	9810	9800	9810	9800	732
374	20240621	130100	4344876770	9800	9810	9810	9800	232
375	20240621	130000	4342601580	9810	9810	9810	9800	584
376	20240621	125900	4336872560	9810	9810	9810	9800	640
377	20240621	125800	4330594800	9800	9810	9810	9800	291
378	20240621	125700	4327740130	9810	9810	9810	9800	666
379	20240621	125600	4321207600	9810	9810	9810	9810	602
380	20240621	125500	4315301980	9800	9820	9820	9800	4367
381	20240621	125400	4272461100	9820	9810	9820	9810	2562
382	20240621	125300	4247326180	9810	9810	9810	9810	571
383	20240621	125200	4241724670	9810	9800	9810	9800	263
384	20240621	125100	4239144820	9810	9810	9810	9800	700
385	20240621	125000	4232277880	9810	9800	9810	9800	4885
386	20240621	124900	4184381690	9800	9800	9800	9790	570
387	20240621	124800	4178795850	9800	9800	9800	9790	437
388	20240621	124700	4174513280	9800	9800	9800	9800	2209
389	20240621	124600	4152865080	9790	9800	9800	9790	252
390	20240621	124500	4150395510	9800	9790	9800	9790	586
391	20240621	124400	4144652880	9800	9800	9800	9790	262
392	20240621	124300	4142085530	9800	9800	9800	9790	6230
393	20240621	124200	4081036120	9800	9800	9800	9790	420
394	20240621	124100	4076920280	9790	9800	9800	9790	648
395	20240621	124000	4070575120	9790	9820	9820	9790	35195
396	20240621	123900	3725574550	9810	9800	9820	9800	9696
397	20240621	123800	3630456790	9810	9800	9810	9800	268
398	20240621	123700	3627827750	9800	9810	9810	9800	1258
399	20240621	123600	3615490920	9810	9810	9810	9800	396
400	20240621	123500	3611606920	9800	9800	9810	9800	228
401	20240621	123400	3609371420	9800	9810	9810	9800	802
402	20240621	123300	3601505500	9800	9810	9810	9800	531
403	20240621	123200	3596296930	9810	9800	9810	9800	2401
404	20240621	123100	3572761870	9810	9810	9820	9800	15255
405	20240621	123000	3423113510	9810	9820	9820	9800	5459
406	20240621	122900	3369561850	9820	9810	9820	9800	10137
407	20240621	122800	3270115980	9800	9810	9810	9800	697
408	20240621	122700	3263280690	9810	9810	9810	9800	1017
409	20240621	122600	3253305430	9810	9810	9810	9800	863
410	20240621	122500	3244839420	9800	9800	9810	9800	785
411	20240621	122400	3237138730	9800	9810	9810	9800	728
412	20240621	122300	3229999170	9810	9800	9810	9800	1882
413	20240621	122200	3211541550	9800	9800	9810	9800	3173
414	20240621	122100	3180440180	9810	9810	9810	9800	702
415	20240621	122000	3173553920	9800	9810	9810	9800	2158
416	20240621	121900	3152386700	9810	9810	9810	9800	913
417	20240621	121800	3143433260	9800	9810	9810	9800	936
418	20240621	121700	3134251870	9810	9810	9810	9800	1384
419	20240621	121600	3120676610	9810	9800	9810	9800	674
420	20240621	121500	3114065940	9800	9810	9810	9800	1120
421	20240621	121400	3103082000	9800	9810	9810	9800	804
422	20240621	121300	3095196180	9800	9810	9810	9800	600
423	20240621	121200	3089310610	9800	9800	9810	9800	929
424	20240621	121100	3080198160	9800	9810	9810	9800	724
425	20240621	121000	3073098300	9810	9800	9810	9800	1166
426	20240621	120900	3061661160	9810	9810	9810	9800	899
427	20240621	120800	3052843280	9800	9810	9810	9800	609
428	20240621	120700	3046870800	9800	9810	9810	9800	2602
429	20240621	120600	3021350660	9810	9800	9810	9800	577
430	20240621	120500	3015691270	9800	9800	9810	9800	4666
431	20240621	120400	2969959430	9810	9810	9810	9800	5945
432	20240621	120300	2911640750	9810	9810	9810	9800	1879
433	20240621	120200	2893218850	9800	9810	9810	9800	356
434	20240621	120100	2889727920	9800	9800	9810	9800	854
435	20240621	120000	2881352200	9820	9810	9820	9800	2958
436	20240621	115900	2852333590	9810	9810	9810	9800	1310
437	20240621	115800	2839484890	9800	9810	9820	9800	469
438	20240621	115700	2834883490	9820	9820	9820	9800	1926
439	20240621	115600	2815986420	9820	9810	9820	9800	2242
440	20240621	115500	2793988420	9800	9820	9820	9800	15098
441	20240621	115400	2645877380	9820	9820	9820	9810	655
442	20240621	115300	2639445430	9820	9820	9820	9820	890
443	20240621	115200	2630705630	9810	9820	9820	9810	318
444	20240621	115100	2627583110	9810	9820	9820	9810	585
445	20240621	115000	2621838770	9810	9800	9820	9800	1879
446	20240621	114900	2603408010	9810	9800	9820	9800	2368
447	20240621	114800	2580178180	9810	9810	9820	9800	7692
448	20240621	114700	2504719780	9810	9820	9820	9800	3096
449	20240621	114600	2474344320	9820	9810	9820	9810	672
450	20240621	114500	2467747350	9820	9810	9820	9800	700
451	20240621	114400	2460873840	9810	9810	9820	9800	523
452	20240621	114300	2455740930	9820	9820	9820	9800	943
453	20240621	114200	2446489680	9800	9800	9820	9800	2536
454	20240621	114100	2421610240	9820	9800	9820	9800	647
455	20240621	114000	2415260300	9810	9820	9820	9810	1587
456	20240621	113900	2399685780	9820	9810	9820	9810	484
457	20240621	113800	2394933700	9810	9820	9820	9810	2390
458	20240621	113700	2371484360	9810	9820	9820	9810	1098
459	20240621	113600	2360702940	9820	9810	9820	9810	409
460	20240621	113500	2356686690	9810	9820	9820	9810	87
461	20240621	113400	2355832380	9810	9830	9830	9810	3417
462	20240621	113300	2322274520	9830	9820	9830	9820	2067
463	20240621	113200	2301971040	9810	9820	9820	9810	519
464	20240621	113100	2296874890	9820	9820	9820	9810	567
465	20240621	113000	2291306990	9810	9820	9820	9810	918
466	20240621	112900	2282292300	9820	9820	9820	9810	656
467	20240621	112800	2275850740	9820	9820	9820	9810	376
468	20240621	112700	2272158440	9820	9820	9820	9810	417
469	20240621	112600	2268063530	9820	9810	9820	9810	654
470	20240621	112500	2261641410	9820	9810	9820	9810	152
471	20240621	112400	2260149070	9820	9810	9820	9810	288
472	20240621	112300	2257321020	9820	9820	9820	9810	1006
473	20240621	112200	2247442580	9820	9820	9820	9810	114
474	20240621	112100	2246323260	9820	9820	9820	9810	419
475	20240621	112000	2242209270	9810	9820	9820	9810	843
476	20240621	111900	2233931170	9820	9810	9820	9810	478
477	20240621	111800	2229238380	9820	9820	9820	9810	515
478	20240621	111700	2224181370	9820	9830	9830	9810	2016
479	20240621	111600	2204381870	9820	9810	9830	9810	1062
480	20240621	111500	2193953070	9820	9820	9830	9820	747
481	20240621	111400	2186616840	9820	9810	9820	9810	317
482	20240621	111300	2183503940	9820	9820	9820	9810	661
483	20240621	111200	2177013990	9810	9810	9820	9810	1031
484	20240621	111100	2166893710	9810	9810	9820	9810	243
485	20240621	111000	2164507640	9810	9810	9820	9810	806
486	20240621	110900	2156595290	9820	9810	9820	9810	878
487	20240621	110800	2147977170	9820	9820	9820	9810	404
488	20240621	110700	2144010260	9810	9820	9820	9810	690
489	20240621	110600	2137234990	9820	9820	9820	9810	454
490	20240621	110500	2132777060	9810	9820	9820	9810	124
491	20240621	110400	2131559500	9820	9820	9820	9810	591
492	20240621	110300	2125756130	9830	9820	9830	9810	645
493	20240621	110200	2119422760	9820	9810	9820	9800	392
494	20240621	110100	2115577470	9820	9820	9820	9820	614
495	20240621	110000	2109547990	9820	9820	9820	9800	1056
496	20240621	105900	2099179000	9820	9810	9820	9800	1672
497	20240621	105800	2082775550	9810	9810	9820	9800	2807
498	20240621	105700	2055252430	9800	9820	9820	9800	1274
499	20240621	105600	2042750480	9810	9820	9820	9810	565
500	20240621	105500	2037202420	9820	9810	9820	9810	372
501	20240621	105400	2033549740	9820	9820	9820	9810	143
502	20240621	105300	2032146100	9810	9810	9820	9810	1064
503	20240621	105200	2021699180	9820	9820	9820	9810	147
504	20240621	105100	2020255710	9820	9830	9830	9810	623
505	20240621	105000	2014140070	9830	9820	9830	9810	1114
506	20240621	104900	2003200890	9810	9820	9820	9810	576
507	20240621	104800	1997548010	9820	9810	9830	9810	509
508	20240621	104700	1992548920	9810	9810	9820	9800	1353
509	20240621	104600	1979267320	9810	9800	9820	9800	3626
510	20240621	104500	1943695000	9800	9810	9810	9800	1232
511	20240621	104400	1931615350	9800	9810	9810	9800	632
512	20240621	104300	1925416590	9800	9800	9810	9800	802
513	20240621	104200	1917551140	9800	9810	9810	9800	904
514	20240621	104100	1908690230	9800	9810	9810	9800	1571
515	20240621	104000	1893288640	9800	9800	9810	9800	617
516	20240621	103900	1887238620	9800	9810	9820	9800	4111
517	20240621	103800	1846912240	9820	9820	9820	9810	799
518	20240621	103700	1839067100	9820	9810	9820	9810	2986
519	20240621	103600	1809766730	9810	9810	9810	9800	312
520	20240621	103500	1806706090	9800	9800	9810	9800	256
521	20240621	103400	1804196390	9810	9790	9810	9790	417
522	20240621	103300	1800109510	9800	9820	9820	9790	7157
523	20240621	103200	1729951030	9820	9820	9830	9810	664
524	20240621	103100	1723434040	9830	9830	9830	9820	194
525	20240621	103000	1721527050	9830	9820	9830	9820	2147
526	20240621	102900	1700440610	9830	9830	9830	9810	2800
527	20240621	102800	1672945650	9820	9820	9820	9810	1094
528	20240621	102700	1662202600	9820	9800	9820	9790	5460
529	20240621	102600	1608693250	9790	9790	9800	9790	581
530	20240621	102500	1603003120	9800	9800	9800	9780	464
531	20240621	102400	1598461820	9780	9790	9800	9780	768
532	20240621	102300	1590943790	9790	9780	9800	9780	3307
533	20240621	102200	1558583240	9780	9810	9810	9770	23124
534	20240621	102100	1332122900	9810	9800	9810	9800	2507
535	20240621	102000	1307547100	9800	9810	9810	9800	1937
536	20240621	101900	1288547570	9810	9800	9810	9800	100
537	20240621	101800	1287566600	9810	9800	9810	9800	263
538	20240621	101700	1284986580	9810	9810	9810	9800	11261
539	20240621	101600	1174528000	9800	9810	9810	9800	531
540	20240621	101500	1169320520	9800	9810	9810	9800	430
541	20240621	101400	1165103390	9800	9820	9820	9800	11880
542	20240621	101300	1048594990	9820	9820	9820	9810	749
543	20240621	101200	1041239830	9820	9820	9820	9820	257
544	20240621	101100	1038716090	9820	9820	9820	9810	1211
545	20240621	101000	1026824100	9820	9810	9820	9810	709
546	20240621	100900	1019863780	9820	9820	9820	9810	230
547	20240621	100800	1017605700	9820	9820	9820	9810	558
548	20240621	100700	1012127700	9820	9810	9820	9810	746
549	20240621	100600	1004803210	9820	9820	9820	9810	632
550	20240621	100500	998598540	9810	9810	9820	9810	350
551	20240621	100400	995162420	9810	9820	9820	9810	339
552	20240621	100300	991834120	9820	9820	9820	9810	1424
553	20240621	100200	977851130	9820	9820	9820	9810	234
554	20240621	100100	975553280	9820	9820	9820	9820	1337
555	20240621	100000	962423940	9820	9820	9830	9810	812
556	20240621	095900	954449250	9820	9820	9830	9820	84
557	20240621	095800	953624350	9820	9810	9830	9810	409
558	20240621	095700	949606250	9830	9810	9830	9810	905
559	20240621	095600	940717510	9820	9810	9820	9810	265
560	20240621	095500	938115280	9820	9810	9820	9810	309
561	20240621	095400	935080960	9820	9820	9830	9820	725
562	20240621	095300	927960720	9820	9820	9820	9820	1718
563	20240621	095200	911089960	9820	9820	9830	9810	657
564	20240621	095100	904638630	9830	9820	9830	9810	1798
565	20240621	095000	886981620	9820	9820	9820	9820	3640
566	20240621	094900	851236820	9810	9820	9820	9810	275
567	20240621	094800	848537260	9810	9810	9820	9810	4745
568	20240621	094700	801945360	9820	9820	9820	9810	1017
569	20240621	094600	791960350	9810	9810	9820	9810	393
570	20240621	094500	788104090	9820	9810	9820	9810	238
571	20240621	094400	785769240	9820	9820	9820	9810	252
572	20240621	094300	783296110	9820	9820	9820	9810	304
573	20240621	094200	780311830	9820	9810	9820	9810	492
574	20240621	094100	775480400	9820	9820	9820	9810	296
575	20240621	094000	772574420	9820	9820	9820	9810	306
576	20240621	093900	769570180	9820	9810	9820	9810	336
577	20240621	093800	766271760	9820	9810	9820	9810	209
578	20240621	093700	764220080	9820	9820	9820	9810	1139
579	20240621	093600	753046310	9820	9800	9820	9800	2479
580	20240621	093500	728725740	9800	9810	9810	9800	5690
581	20240621	093400	672942380	9810	9810	9820	9800	2464
582	20240621	093300	648769530	9800	9800	9810	9800	251
583	20240621	093200	646307330	9810	9810	9810	9800	1178
584	20240621	093100	634751230	9810	9800	9810	9800	181
585	20240621	093000	632975710	9820	9800	9820	9800	3543
586	20240621	092900	598221310	9800	9800	9810	9800	236
587	20240621	092800	595908180	9800	9810	9810	9800	438
588	20240621	092700	591614560	9810	9810	9820	9800	4931
589	20240621	092600	543240530	9810	9810	9820	9800	467
590	20240621	092500	538658730	9810	9810	9820	9800	3283
591	20240621	092400	506450670	9810	9810	9810	9810	203
592	20240621	092300	504459240	9810	9820	9820	9810	316
593	20240621	092200	501359170	9810	9800	9820	9800	1125
594	20240621	092100	490322940	9810	9810	9820	9810	2175
595	20240621	092000	468985980	9810	9810	9820	9810	171
596	20240621	091900	467308360	9810	9810	9810	9810	1291
597	20240621	091800	454643650	9810	9810	9820	9800	379
598	20240621	091700	450927610	9810	9800	9820	9800	522
599	20240621	091600	445806830	9820	9810	9820	9810	1098
600	20240621	091500	435032300	9820	9820	9830	9800	1106
601	20240621	091400	424182090	9830	9820	9830	9810	3610
602	20240621	091300	388735230	9810	9810	9820	9800	1355
603	20240621	091200	375451410	9800	9800	9810	9800	2099
604	20240621	091100	354860450	9800	9820	9820	9800	7586
605	20240621	091000	280427340	9820	9820	9830	9820	1241
606	20240621	090900	268238020	9820	9830	9830	9820	824
607	20240621	090800	260139210	9830	9830	9830	9820	393
608	20240621	090700	256276080	9820	9840	9840	9820	2637
609	20240621	090600	230361630	9840	9840	9840	9830	1360
610	20240621	090500	216981020	9840	9840	9850	9820	4349
611	20240621	090400	174228140	9850	9850	9850	9840	354
612	20240621	090300	170744500	9850	9850	9860	9850	1626
613	20240621	090200	154728230	9850	9840	9860	9840	8811
614	20240621	090100	67956620	9840	9840	9850	9840	2632
615	20240621	090000	42057670	9840	9840	9850	9840	4219