KissMeData/035150/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191600	2676828430	15730	15730	15730	15730	1930
3	20240621	191500	2676828430	15730	15730	15730	15730	0
4	20240621	191400	2676828430	15730	15730	15730	15730	0
5	20240621	191300	2676828430	15730	15730	15730	15730	0
6	20240621	191200	2676828430	15730	15730	15730	15730	0
7	20240621	191100	2676828430	15730	15730	15730	15730	0
8	20240621	191000	2676828430	15730	15730	15730	15730	0
9	20240621	190900	2676828430	15730	15730	15730	15730	0
10	20240621	190800	2676828430	15730	15730	15730	15730	0
11	20240621	190700	2676828430	15730	15730	15730	15730	0
12	20240621	190600	2676828430	15730	15730	15730	15730	0
13	20240621	190500	2676828430	15730	15730	15730	15730	0
14	20240621	190400	2676828430	15730	15730	15730	15730	0
15	20240621	190300	2676828430	15730	15730	15730	15730	0
16	20240621	190200	2676828430	15730	15730	15730	15730	0
17	20240621	190100	2676828430	15730	15730	15730	15730	0
18	20240621	190000	2676828430	15730	15730	15730	15730	0
19	20240621	185900	2676828430	15730	15730	15730	15730	0
20	20240621	185800	2676828430	15730	15730	15730	15730	0
21	20240621	185700	2676828430	15730	15730	15730	15730	0
22	20240621	185600	2676828430	15730	15730	15730	15730	0
23	20240621	185500	2676828430	15730	15730	15730	15730	0
24	20240621	185400	2676828430	15730	15730	15730	15730	0
25	20240621	185300	2676828430	15730	15730	15730	15730	0
26	20240621	185200	2676828430	15730	15730	15730	15730	0
27	20240621	185100	2676828430	15730	15730	15730	15730	0
28	20240621	185000	2676828430	15730	15730	15730	15730	0
29	20240621	184900	2676828430	15730	15730	15730	15730	0
30	20240621	184800	2676828430	15730	15730	15730	15730	0
31	20240621	184700	2676828430	15730	15730	15730	15730	0
32	20240621	184600	2676828430	15730	15730	15730	15730	1930
33	20240621	184500	2676828430	15730	15730	15730	15730	0
34	20240621	184400	2676828430	15730	15730	15730	15730	0
35	20240621	184300	2676828430	15730	15730	15730	15730	0
36	20240621	184200	2676828430	15730	15730	15730	15730	0
37	20240621	184100	2676828430	15730	15730	15730	15730	0
38	20240621	184000	2676828430	15730	15730	15730	15730	0
39	20240621	183900	2676828430	15730	15730	15730	15730	0
40	20240621	183800	2676828430	15730	15730	15730	15730	0
41	20240621	183700	2676828430	15730	15730	15730	15730	0
42	20240621	183600	2676828430	15730	15730	15730	15730	0
43	20240621	183500	2676828430	15730	15730	15730	15730	0
44	20240621	183400	2676828430	15730	15730	15730	15730	0
45	20240621	183300	2676828430	15730	15730	15730	15730	0
46	20240621	183200	2676828430	15730	15730	15730	15730	0
47	20240621	183100	2676828430	15730	15730	15730	15730	0
48	20240621	183000	2676828430	15730	15730	15730	15730	0
49	20240621	182900	2676828430	15730	15730	15730	15730	0
50	20240621	182800	2676828430	15730	15730	15730	15730	0
51	20240621	182700	2676828430	15730	15730	15730	15730	0
52	20240621	182600	2676828430	15730	15730	15730	15730	0
53	20240621	182500	2676828430	15730	15730	15730	15730	0
54	20240621	182400	2676828430	15730	15730	15730	15730	0
55	20240621	182300	2676828430	15730	15730	15730	15730	0
56	20240621	182200	2676828430	15730	15730	15730	15730	0
57	20240621	182100	2676828430	15730	15730	15730	15730	0
58	20240621	182000	2676828430	15730	15730	15730	15730	0
59	20240621	181900	2676828430	15730	15730	15730	15730	0
60	20240621	181800	2676828430	15730	15730	15730	15730	0
61	20240621	181700	2676828430	15730	15730	15730	15730	0
62	20240621	181600	2676828430	15730	15730	15730	15730	1930
63	20240621	181500	2676828430	15730	15730	15730	15730	0
64	20240621	181400	2676828430	15730	15730	15730	15730	0
65	20240621	181300	2676828430	15730	15730	15730	15730	0
66	20240621	181200	2676828430	15730	15730	15730	15730	0
67	20240621	181100	2676828430	15730	15730	15730	15730	0
68	20240621	181000	2676828430	15730	15730	15730	15730	0
69	20240621	180900	2676828430	15730	15730	15730	15730	0
70	20240621	180800	2676828430	15730	15730	15730	15730	0
71	20240621	180700	2676828430	15730	15730	15730	15730	0
72	20240621	180600	2676828430	15730	15730	15730	15730	0
73	20240621	180500	2676828430	15730	15730	15730	15730	0
74	20240621	180400	2676828430	15730	15730	15730	15730	0
75	20240621	180300	2676828430	15730	15730	15730	15730	0
76	20240621	180200	2676828430	15730	15730	15730	15730	0
77	20240621	180100	2676828430	15730	15730	15730	15730	0
78	20240621	180000	2676828430	15730	15730	15730	15730	0
79	20240621	175900	2676828430	15730	15730	15730	15730	0
80	20240621	175800	2676828430	15730	15730	15730	15730	0
81	20240621	175700	2676828430	15730	15730	15730	15730	0
82	20240621	175600	2676828430	15730	15730	15730	15730	0
83	20240621	175500	2676828430	15730	15730	15730	15730	0
84	20240621	175400	2676828430	15730	15730	15730	15730	0
85	20240621	175300	2676828430	15730	15730	15730	15730	0
86	20240621	175200	2676828430	15730	15730	15730	15730	0
87	20240621	175100	2676828430	15730	15730	15730	15730	0
88	20240621	175000	2676828430	15730	15730	15730	15730	0
89	20240621	174900	2676828430	15730	15730	15730	15730	0
90	20240621	174800	2676828430	15730	15730	15730	15730	0
91	20240621	174700	2676828430	15730	15730	15730	15730	0
92	20240621	174600	2676828430	15730	15730	15730	15730	1930
93	20240621	174500	2676828430	15730	15730	15730	15730	0
94	20240621	174400	2676828430	15730	15730	15730	15730	0
95	20240621	174300	2676828430	15730	15730	15730	15730	0
96	20240621	174200	2676828430	15730	15730	15730	15730	0
97	20240621	174100	2676828430	15730	15730	15730	15730	0
98	20240621	174000	2676828430	15730	15730	15730	15730	0
99	20240621	173900	2676828430	15730	15730	15730	15730	0
100	20240621	173800	2676828430	15730	15730	15730	15730	0
101	20240621	173700	2676828430	15730	15730	15730	15730	0
102	20240621	173600	2676828430	15730	15730	15730	15730	0
103	20240621	173500	2676828430	15730	15730	15730	15730	0
104	20240621	173400	2676828430	15730	15730	15730	15730	0
105	20240621	173300	2676828430	15730	15730	15730	15730	0
106	20240621	173200	2676828430	15730	15730	15730	15730	0
107	20240621	173100	2676828430	15730	15730	15730	15730	0
108	20240621	173000	2676828430	15730	15730	15730	15730	0
109	20240621	172900	2676828430	15730	15730	15730	15730	0
110	20240621	172800	2676828430	15730	15730	15730	15730	0
111	20240621	172700	2676828430	15730	15730	15730	15730	0
112	20240621	172600	2676828430	15730	15730	15730	15730	0
113	20240621	172500	2676828430	15730	15730	15730	15730	0
114	20240621	172400	2676828430	15730	15730	15730	15730	0
115	20240621	172300	2676828430	15730	15730	15730	15730	0
116	20240621	172200	2676828430	15730	15730	15730	15730	0
117	20240621	172100	2676828430	15730	15730	15730	15730	0
118	20240621	172000	2676828430	15730	15730	15730	15730	0
119	20240621	171900	2676828430	15730	15730	15730	15730	0
120	20240621	171800	2676828430	15730	15730	15730	15730	0
121	20240621	171700	2676828430	15730	15730	15730	15730	0
122	20240621	171600	2676828430	15730	15730	15730	15730	1930
123	20240621	171500	2676828430	15730	15730	15730	15730	0
124	20240621	171400	2676828430	15730	15730	15730	15730	0
125	20240621	171300	2676828430	15730	15730	15730	15730	0
126	20240621	171200	2676828430	15730	15730	15730	15730	0
127	20240621	171100	2676828430	15730	15730	15730	15730	0
128	20240621	171000	2676828430	15730	15730	15730	15730	0
129	20240621	170900	2676828430	15730	15730	15730	15730	0
130	20240621	170800	2676828430	15730	15730	15730	15730	0
131	20240621	170700	2676828430	15730	15730	15730	15730	0
132	20240621	170600	2676828430	15730	15730	15730	15730	0
133	20240621	170500	2676828430	15730	15730	15730	15730	0
134	20240621	170400	2676828430	15730	15730	15730	15730	0
135	20240621	170300	2676828430	15730	15730	15730	15730	0
136	20240621	170200	2676828430	15730	15730	15730	15730	0
137	20240621	170100	2676828430	15730	15730	15730	15730	0
138	20240621	170000	2676828430	15730	15730	15730	15730	0
139	20240621	165900	2676828430	15730	15730	15730	15730	0
140	20240621	165800	2676828430	15730	15730	15730	15730	0
141	20240621	165700	2676828430	15730	15730	15730	15730	0
142	20240621	165600	2676828430	15730	15730	15730	15730	0
143	20240621	165500	2676828430	15730	15730	15730	15730	0
144	20240621	165400	2676828430	15730	15730	15730	15730	0
145	20240621	165300	2676828430	15730	15730	15730	15730	0
146	20240621	165200	2676828430	15730	15730	15730	15730	0
147	20240621	165100	2676828430	15730	15730	15730	15730	0
148	20240621	165000	2676828430	15730	15730	15730	15730	0
149	20240621	164900	2676828430	15730	15730	15730	15730	0
150	20240621	164800	2676828430	15730	15730	15730	15730	0
151	20240621	164700	2676828430	15730	15730	15730	15730	0
152	20240621	164600	2676828430	15730	15730	15730	15730	1930
153	20240621	164500	2676828430	15730	15730	15730	15730	0
154	20240621	164400	2676828430	15730	15730	15730	15730	0
155	20240621	164300	2676828430	15730	15730	15730	15730	0
156	20240621	164200	2676828430	15730	15730	15730	15730	0
157	20240621	164100	2676828430	15730	15730	15730	15730	0
158	20240621	164000	2676828430	15730	15730	15730	15730	0
159	20240621	163900	2676828430	15730	15730	15730	15730	0
160	20240621	163800	2676828430	15730	15730	15730	15730	0
161	20240621	163700	2676828430	15730	15730	15730	15730	0
162	20240621	163600	2676828430	15730	15730	15730	15730	0
163	20240621	163500	2676828430	15730	15730	15730	15730	0
164	20240621	163400	2676828430	15730	15730	15730	15730	0
165	20240621	163300	2676828430	15730	15730	15730	15730	0
166	20240621	163200	2676828430	15730	15730	15730	15730	0
167	20240621	163100	2676828430	15730	15730	15730	15730	0
168	20240621	163000	2676828430	15730	15730	15730	15730	0
169	20240621	162900	2676828430	15730	15730	15730	15730	0
170	20240621	162800	2676828430	15730	15730	15730	15730	0
171	20240621	162700	2676828430	15730	15730	15730	15730	0
172	20240621	162600	2676828430	15730	15730	15730	15730	0
173	20240621	162500	2676828430	15730	15730	15730	15730	0
174	20240621	162400	2676828430	15730	15730	15730	15730	0
175	20240621	162300	2676828430	15730	15730	15730	15730	0
176	20240621	162200	2676828430	15730	15730	15730	15730	0
177	20240621	162100	2676828430	15730	15730	15730	15730	0
178	20240621	162000	2676828430	15730	15730	15730	15730	0
179	20240621	161900	2676828430	15730	15730	15730	15730	0
180	20240621	161800	2676828430	15730	15730	15730	15730	0
181	20240621	161700	2676828430	15730	15730	15730	15730	0
182	20240621	161600	2676828430	15730	15730	15730	15730	1930
183	20240621	161500	2676828430	15730	15730	15730	15730	0
184	20240621	161400	2676828430	15730	15730	15730	15730	0
185	20240621	161300	2676828430	15730	15730	15730	15730	0
186	20240621	161200	2676828430	15730	15730	15730	15730	0
187	20240621	161100	2676828430	15730	15730	15730	15730	0
188	20240621	161000	2676828430	15730	15730	15730	15730	0
189	20240621	160900	2676828430	15730	15730	15730	15730	0
190	20240621	160800	2676828430	15730	15730	15730	15730	0
191	20240621	160700	2676828430	15730	15730	15730	15730	0
192	20240621	160600	2676828430	15730	15730	15730	15730	0
193	20240621	160500	2676828430	15730	15730	15730	15730	0
194	20240621	160400	2676828430	15730	15730	15730	15730	0
195	20240621	160300	2676828430	15730	15730	15730	15730	0
196	20240621	160200	2676828430	15730	15730	15730	15730	0
197	20240621	160100	2676828430	15730	15730	15730	15730	0
198	20240621	160000	2676828430	15730	15730	15730	15730	0
199	20240621	155900	2676828430	15730	15730	15730	15730	0
200	20240621	155800	2676828430	15730	15730	15730	15730	0
201	20240621	155700	2676828430	15730	15730	15730	15730	0
202	20240621	155600	2676828430	15730	15730	15730	15730	0
203	20240621	155500	2676828430	15730	15730	15730	15730	0
204	20240621	155400	2676828430	15730	15730	15730	15730	0
205	20240621	155300	2676828430	15730	15730	15730	15730	0
206	20240621	155200	2676828430	15730	15730	15730	15730	0
207	20240621	155100	2676828430	15730	15730	15730	15730	0
208	20240621	155000	2676828430	15730	15730	15730	15730	0
209	20240621	154900	2676828430	15730	15730	15730	15730	0
210	20240621	154800	2676828430	15730	15730	15730	15730	0
211	20240621	154700	2676828430	15730	15730	15730	15730	0
212	20240621	154600	2676828430	15730	15730	15730	15730	1930
213	20240621	154500	2676828430	15730	15730	15730	15730	0
214	20240621	154400	2676828430	15730	15730	15730	15730	0
215	20240621	154300	2676828430	15730	15730	15730	15730	0
216	20240621	154200	2676828430	15730	15730	15730	15730	0
217	20240621	154100	2676828430	15730	15730	15730	15730	0
218	20240621	154000	2676828430	15730	15730	15730	15730	0
219	20240621	153900	2676828430	15730	15730	15730	15730	0
220	20240621	153800	2676828430	15730	15730	15730	15730	0
221	20240621	153700	2676828430	15730	15730	15730	15730	0
222	20240621	153600	2676828430	15730	15730	15730	15730	0
223	20240621	153500	2676828430	15730	15730	15730	15730	0
224	20240621	153400	2676828430	15730	15730	15730	15730	0
225	20240621	153300	2676828430	15730	15730	15730	15730	0
226	20240621	153200	2676828430	15730	15730	15730	15730	0
227	20240621	153100	2676828430	15730	15730	15730	15730	0
228	20240621	153000	2676828430	15730	15730	15730	15730	1930
229	20240621	152900	2646469530	15730	15730	15730	15730	0
230	20240621	152800	2646469530	15730	15730	15730	15730	0
231	20240621	152700	2646469530	15730	15730	15730	15730	0
232	20240621	152600	2646469530	15730	15730	15730	15730	0
233	20240621	152500	2646469530	15730	15730	15730	15730	0
234	20240621	152400	2646469530	15730	15730	15730	15730	0
235	20240621	152300	2646469530	15730	15730	15730	15730	0
236	20240621	152200	2646469530	15730	15730	15730	15730	0
237	20240621	152100	2646469530	15730	15730	15730	15730	0
238	20240621	152000	2646469530	15730	15730	15730	15730	0
239	20240621	151900	2646469530	15730	15700	15730	15700	349
240	20240621	151800	2640988840	15700	15700	15710	15700	241
241	20240621	151700	2637204580	15710	15710	15720	15710	1080
242	20240621	151600	2620237660	15720	15720	15720	15720	105
243	20240621	151500	2618587060	15720	15710	15720	15710	351
244	20240621	151400	2613070840	15710	15720	15720	15710	89
245	20240621	151300	2611672600	15720	15720	15720	15710	75
246	20240621	151200	2610494200	15720	15710	15720	15710	115
247	20240621	151100	2608687020	15710	15710	15710	15710	50
248	20240621	151000	2607901520	15710	15710	15720	15710	193
249	20240621	150900	2604869470	15710	15710	15710	15710	40
250	20240621	150800	2604241070	15700	15700	15700	15700	200
251	20240621	150700	2601101070	15700	15710	15710	15700	12
252	20240621	150600	2600912650	15700	15700	15710	15700	79
253	20240621	150500	2599672250	15710	15710	15710	15710	51
254	20240621	150400	2598871040	15700	15700	15710	15700	226
255	20240621	150300	2595322830	15710	15710	15720	15700	5129
256	20240621	150200	2514776330	15710	15720	15720	15710	454
257	20240621	150100	2507639900	15730	15730	15740	15730	369
258	20240621	150000	2501835520	15740	15740	15740	15740	8
259	20240621	145900	2501709600	15730	15730	15740	15730	69
260	20240621	145800	2500624040	15730	15740	15740	15730	261
261	20240621	145700	2496518400	15740	15740	15740	15740	52
262	20240621	145600	2495699920	15740	15730	15740	15730	61
263	20240621	145500	2494740380	15740	15740	15740	15730	508
264	20240621	145400	2486744960	15760	15730	15760	15730	5
265	20240621	145300	2486666280	15730	15780	15780	15730	63
266	20240621	145200	2485675140	15740	15740	15740	15730	51
267	20240621	145100	2484872490	15740	15730	15740	15730	202
268	20240621	145000	2481694520	15740	15730	15740	15730	27
269	20240621	144900	2481269560	15740	15740	15740	15730	226
270	20240621	144800	2477714210	15730	15740	15740	15730	1117
271	20240621	144700	2460143750	15780	15730	15780	15730	56
272	20240621	144600	2459262770	15740	15740	15780	15730	1535
273	20240621	144500	2435115460	15740	15740	15740	15730	78
274	20240621	144400	2433888350	15750	15750	15750	15730	117
275	20240621	144300	2432046260	15750	15770	15770	15750	5
276	20240621	144200	2431967430	15770	15780	15780	15740	214
277	20240621	144100	2428592870	15780	15820	15820	15780	159
278	20240621	144000	2426077530	15770	15770	15770	15770	1
279	20240621	143900	2426061760	15750	15750	15750	15750	3
280	20240621	143800	2426014510	15730	15790	15790	15710	12063
281	20240621	143700	2236169400	15800	15810	15820	15790	60
282	20240621	143600	2235221320	15810	15820	15820	15810	3
283	20240621	143500	2235173870	15800	15760	15800	15750	160
284	20240621	143400	2232650010	15750	15760	15760	15750	35
285	20240621	143300	2232098750	15750	15750	15760	15750	58
286	20240621	143200	2231184910	15740	15750	15750	15740	10
287	20240621	143100	2231027490	15740	15740	15740	15740	63
288	20240621	143000	2230035870	15740	15800	15820	15740	1699
289	20240621	142900	2203238620	15780	15750	15780	15740	405
290	20240621	142800	2196852710	15750	15750	15750	15750	68
291	20240621	142700	2195781710	15750	15750	15760	15750	36
292	20240621	142600	2195214690	15750	15750	15750	15750	52
293	20240621	142500	2194395690	15750	15750	15750	15750	53
294	20240621	142400	2193560940	15750	15780	15780	15750	1016
295	20240621	142300	2177528750	15780	15780	15780	15780	3
296	20240621	142200	2177481410	15780	15780	15780	15780	1
297	20240621	142100	2177465630	15740	15750	15750	15740	65
298	20240621	142000	2176442480	15740	15740	15740	15740	56
299	20240621	141900	2175561040	15750	15750	15750	15750	2
300	20240621	141800	2175529540	15780	15750	15780	15750	98
301	20240621	141700	2173986010	15740	15740	15740	15740	221
302	20240621	141600	2170507470	15780	15780	15780	15780	1
303	20240621	141500	2170491690	15730	15730	15790	15730	52
304	20240621	141400	2169673670	15790	15710	15790	15710	921
305	20240621	141300	2155196630	15710	15770	15770	15710	6012
306	20240621	141200	2060441190	15780	15810	15810	15780	2291
307	20240621	141100	2024275860	15810	15810	15810	15810	39
308	20240621	141000	2023659270	15800	15810	15810	15800	17
309	20240621	140900	2023390620	15810	15800	15810	15800	60
310	20240621	140800	2022442570	15800	15810	15810	15800	110
311	20240621	140700	2020703940	15820	15820	15820	15810	14
312	20240621	140600	2020482540	15830	15830	15830	15820	6
313	20240621	140500	2020387570	15820	15810	15820	15810	11
314	20240621	140400	2020213630	15810	15810	15810	15810	149
315	20240621	140300	2017857940	15810	15820	15820	15810	226
316	20240621	140200	2014283380	15830	15840	15840	15830	11
317	20240621	140100	2014109200	15880	15840	15880	15840	4
318	20240621	140000	2014045760	15910	15920	15920	15830	10
319	20240621	135900	2013887230	15940	15940	15940	15940	0
320	20240621	135800	2013887230	15940	15840	15940	15840	200
321	20240621	135700	2010710520	15840	15830	15840	15830	76
322	20240621	135600	2009507390	15810	15810	15810	15810	9
323	20240621	135500	2009365100	15830	15830	15830	15820	198
324	20240621	135400	2006232610	15830	15850	15850	15830	33
325	20240621	135300	2005709660	15850	15870	15870	15850	63
326	20240621	135200	2004710420	15870	15870	15870	15870	130
327	20240621	135100	2002647320	15870	15880	15900	15870	972
328	20240621	135000	1987212820	15880	15890	15890	15880	481
329	20240621	134900	1979574460	15890	15890	15890	15890	159
330	20240621	134800	1977047950	15880	15890	15890	15880	91
331	20240621	134700	1975602840	15890	15890	15890	15890	12
332	20240621	134600	1975412160	15890	15880	15890	15880	13
333	20240621	134500	1975205700	15880	15890	15890	15880	55
334	20240621	134400	1974332280	15880	15890	15890	15880	52
335	20240621	134300	1973506490	15900	15900	15900	15900	628
336	20240621	134200	1963521290	15950	15950	15950	15950	1
337	20240621	134100	1963505340	15900	15880	15950	15880	1879
338	20240621	134000	1933631270	15880	15830	15880	15830	612
339	20240621	133900	1923935020	15830	15820	15830	15820	11
340	20240621	133800	1923760980	15830	15810	15830	15810	198
341	20240621	133700	1920629270	15810	15830	15830	15810	110
342	20240621	133600	1918889960	15830	15830	15830	15820	96
343	20240621	133500	1917371100	15830	15830	15830	15820	353
344	20240621	133400	1911786150	15830	15860	15860	15830	10
345	20240621	133300	1911627640	15830	15830	15830	15810	382
346	20240621	133200	1905583240	15810	15850	15860	15810	79
347	20240621	133100	1904330910	15850	15830	15850	15800	339
348	20240621	133000	1898964540	15860	15860	15860	15860	4
349	20240621	132900	1898901100	15860	15830	15870	15830	313
350	20240621	132800	1893937070	15860	15830	15860	15830	55
351	20240621	132700	1893066300	15830	15830	15860	15830	209
352	20240621	132600	1889757710	15830	15830	15830	15830	2
353	20240621	132500	1889726050	15800	15800	15800	15800	64
354	20240621	132400	1888714850	15830	15810	15830	15810	107
355	20240621	132300	1887023060	15820	15820	15820	15820	0
356	20240621	132200	1887023060	15820	15790	15820	15790	83
357	20240621	132100	1885711590	15820	15820	15820	15820	6
358	20240621	132000	1885616670	15850	15850	15850	15850	0
359	20240621	131900	1885616670	15850	15780	15850	15780	63
360	20240621	131800	1884619500	15770	15850	15850	15770	12
361	20240621	131700	1884430020	15860	15790	15860	15790	32
362	20240621	131600	1883924660	15790	15800	15850	15790	60
363	20240621	131500	1882976580	15800	15840	15860	15800	576
364	20240621	131400	1873847670	15800	15790	15800	15790	179
365	20240621	131300	1871020270	15800	15850	15860	15800	672
366	20240621	131200	1860369620	15850	15780	15860	15780	199
367	20240621	131100	1857219680	15800	15750	15800	15750	128
368	20240621	131000	1855202100	15760	15780	15780	15760	4
369	20240621	130900	1855139000	15780	15790	15790	15760	1093
370	20240621	130800	1837902360	15800	15830	15830	15770	30
371	20240621	130700	1837428120	15830	15830	15830	15830	6
372	20240621	130600	1837333140	15830	15770	15830	15770	55
373	20240621	130500	1836465670	15770	15830	15830	15770	8
374	20240621	130400	1836339090	15770	15830	15830	15770	19
375	20240621	130300	1836039160	15830	15830	15830	15780	455
376	20240621	130200	1828857660	15830	15780	15830	15780	254
377	20240621	130100	1824847100	15780	15780	15830	15780	12
378	20240621	130000	1824657690	15830	15780	15830	15780	3
379	20240621	125900	1824610300	15830	15780	15830	15780	72
380	20240621	125800	1823474090	15780	15780	15780	15780	68
381	20240621	125700	1822401050	15780	15830	15830	15780	44
382	20240621	125600	1821706680	15770	15770	15770	15770	19
383	20240621	125500	1821407050	15830	15760	15830	15760	60
384	20240621	125400	1820461340	15770	15770	15800	15760	581
385	20240621	125300	1811302650	15800	15800	15800	15800	0
386	20240621	125200	1811302650	15800	15770	15800	15770	180
387	20240621	125100	1808463280	15800	15800	15800	15800	1
388	20240621	125000	1808447480	15770	15770	15800	15770	94
389	20240621	124900	1806965070	15770	15780	15780	15770	51
390	20240621	124800	1806160510	15780	15780	15780	15780	4
391	20240621	124700	1806097390	15780	15770	15780	15770	98
392	20240621	124600	1804551650	15770	15800	15800	15770	56
393	20240621	124500	1803667420	15830	15830	15830	15830	0
394	20240621	124400	1803667420	15830	15810	15830	15810	32
395	20240621	124300	1803161390	15750	15760	15810	15750	22
396	20240621	124200	1802814590	15750	15760	15760	15750	52
397	20240621	124100	1801995080	15760	15750	15800	15750	231
398	20240621	124000	1798349080	15750	15760	15760	15750	70
399	20240621	123900	1797246240	15770	15780	15780	15770	39
400	20240621	123800	1796630850	15780	15790	15790	15780	218
401	20240621	123700	1793188700	15760	15810	15810	15760	19
402	20240621	123600	1792889210	15760	15760	15820	15760	18
403	20240621	123500	1792605470	15750	15750	15750	15750	51
404	20240621	123400	1791802220	15760	15760	15760	15750	56
405	20240621	123300	1790920060	15800	15760	15800	15760	11
406	20240621	123200	1790746660	15810	15810	15810	15810	11
407	20240621	123100	1790572750	15830	15760	15830	15760	19
408	20240621	123000	1790273200	15760	15760	15760	15760	36
409	20240621	122900	1789705840	15760	15780	15830	15760	31
410	20240621	122800	1789216700	15780	15790	15830	15780	21
411	20240621	122700	1788885090	15830	15750	15830	15750	399
412	20240621	122600	1782600250	15750	15780	15780	15750	1235
413	20240621	122500	1763147800	15780	15750	15780	15750	85
414	20240621	122400	1761809020	15750	15710	15750	15710	539
415	20240621	122300	1753324090	15710	15750	15750	15700	107
416	20240621	122200	1751643150	15700	15710	15710	15700	9
417	20240621	122100	1751501840	15780	15730	15790	15720	92
418	20240621	122000	1750055180	15850	15850	15850	15850	6
419	20240621	121900	1749960080	15850	15700	15850	15690	70
420	20240621	121800	1748861230	15690	15690	15690	15690	54
421	20240621	121700	1748013970	15700	15700	15700	15700	0
422	20240621	121600	1748013970	15700	15690	15700	15690	259
423	20240621	121500	1743949440	15690	15690	15690	15690	105
424	20240621	121400	1742301990	15700	15700	15700	15700	0
425	20240621	121300	1742301990	15700	15700	15700	15700	396
426	20240621	121200	1736084790	15700	15730	15730	15700	377
427	20240621	121100	1730161150	15730	15750	15770	15730	278
428	20240621	121000	1725784910	15740	15770	15770	15740	479
429	20240621	120900	1718240380	15770	15790	15790	15770	28
430	20240621	120800	1717798500	15860	15850	15860	15850	114
431	20240621	120700	1715990970	15860	15780	15860	15750	941
432	20240621	120600	1701140280	15790	15780	15790	15780	9
433	20240621	120500	1700998200	15770	15770	15770	15770	9
434	20240621	120400	1700856270	15860	15860	15860	15860	0
435	20240621	120300	1700856270	15860	15750	15860	15750	144
436	20240621	120200	1698585900	15750	15760	15760	15750	11
437	20240621	120100	1698412570	15750	15760	15760	15750	9
438	20240621	120000	1698270760	15760	15750	15760	15750	123
439	20240621	115900	1696333070	15740	15740	15740	15740	420
440	20240621	115800	1689722270	15730	15730	15730	15730	145
441	20240621	115700	1687441420	15730	15710	15730	15700	130
442	20240621	115600	1685398530	15710	15730	15730	15710	36
443	20240621	115500	1684832510	15730	15710	15730	15710	18
444	20240621	115400	1684549570	15720	15720	15720	15720	54
445	20240621	115300	1683700690	15710	15740	15740	15710	7
446	20240621	115200	1683590630	15710	15710	15710	15710	4
447	20240621	115100	1683527790	15710	15710	15710	15710	10
448	20240621	115000	1683370690	15700	15740	15740	15700	135
449	20240621	114900	1681248030	15740	15740	15740	15740	0
450	20240621	114800	1681248030	15740	15720	15740	15660	1737
451	20240621	114700	1653996080	15720	15720	15720	15720	4
452	20240621	114600	1653933200	15720	15730	15730	15720	97
453	20240621	114500	1652408010	15730	15720	15730	15720	47
454	20240621	114400	1651668740	15720	15720	15720	15710	38
455	20240621	114300	1651071470	15730	15720	15730	15720	1579
456	20240621	114200	1626244920	15720	15700	15720	15700	1200
457	20240621	114100	1607398080	15700	15680	15700	15680	226
458	20240621	114000	1603851830	15690	15670	15690	15670	90
459	20240621	113900	1602441090	15650	15670	15670	15650	14
460	20240621	113800	1602221810	15650	15650	15650	15650	59
461	20240621	113700	1601298460	15630	15630	15630	15630	13
462	20240621	113600	1601095270	15620	15620	15620	15620	54
463	20240621	113500	1600251790	15620	15610	15620	15610	1211
464	20240621	113400	1581343680	15600	15560	15600	15560	920
465	20240621	113300	1567003200	15560	15580	15580	15560	1365
466	20240621	113200	1545745040	15570	15570	15570	15570	3
467	20240621	113100	1545698330	15570	15560	15570	15560	60
468	20240621	113000	1544764690	15560	15560	15570	15560	79
469	20240621	112900	1543535250	15560	15580	15580	15560	97
470	20240621	112800	1542025530	15560	15570	15570	15560	21
471	20240621	112700	1541698760	15580	15550	15580	15550	23
472	20240621	112600	1541340820	15550	15600	15600	15550	114
473	20240621	112500	1539567120	15600	15600	15600	15600	1
474	20240621	112400	1539551520	15540	15550	15610	15540	404
475	20240621	112300	1533253250	15510	15510	15520	15510	634
476	20240621	112200	1523419800	15510	15510	15510	15500	300
477	20240621	112100	1518769210	15520	15520	15520	15520	0
478	20240621	112000	1518769210	15520	15520	15520	15500	306
479	20240621	111900	1514022020	15550	15560	15560	15540	879
480	20240621	111800	1500351960	15570	15570	15570	15570	52
481	20240621	111700	1499542320	15580	15570	15580	15570	53
482	20240621	111600	1498717100	15580	15600	15600	15580	332
483	20240621	111500	1493543890	15600	15600	15600	15600	0
484	20240621	111400	1493543890	15600	15590	15600	15590	30
485	20240621	111300	1493076180	15600	15590	15600	15590	33
486	20240621	111200	1492561690	15600	15600	15600	15600	0
487	20240621	111100	1492561690	15600	15600	15600	15600	0
488	20240621	111000	1492561690	15600	15600	15600	15600	99
489	20240621	110900	1491017290	15610	15610	15610	15610	0
490	20240621	110800	1491017290	15610	15580	15610	15570	568
491	20240621	110700	1482168800	15560	15570	15580	15550	258
492	20240621	110600	1478154690	15580	15590	15590	15580	50
493	20240621	110500	1477375490	15590	15590	15590	15590	45
494	20240621	110400	1476673940	15590	15590	15590	15590	257
495	20240621	110300	1472667310	15580	15580	15580	15580	0
496	20240621	110200	1472667310	15580	15590	15590	15580	108
497	20240621	110100	1470983670	15580	15580	15580	15580	0
498	20240621	110000	1470983670	15580	15610	15610	15570	3
499	20240621	105900	1470936910	15570	15550	15570	15550	31
500	20240621	105800	1470454280	15510	15510	15510	15510	0
501	20240621	105700	1470454280	15510	15530	15530	15510	31
502	20240621	105600	1469973350	15540	15560	15560	15530	1183
503	20240621	105500	1451589620	15560	15560	15560	15560	3
504	20240621	105400	1451542940	15540	15560	15560	15540	470
505	20240621	105300	1444234010	15570	15570	15570	15560	32
506	20240621	105200	1443736060	15570	15570	15570	15570	16
507	20240621	105100	1443486940	15590	15590	15590	15590	2
508	20240621	105000	1443455760	15580	15620	15670	15580	1036
509	20240621	104900	1427310570	15620	15680	15680	15620	14
510	20240621	104800	1427091770	15690	15630	15690	15620	27
511	20240621	104700	1426669580	15690	15680	15700	15680	283
512	20240621	104600	1422229230	15700	15640	15700	15640	21
513	20240621	104500	1421900730	15640	15640	15640	15590	210
514	20240621	104400	1418625570	15640	15640	15640	15640	1
515	20240621	104300	1418609930	15640	15640	15640	15640	1
516	20240621	104200	1418594290	15590	15590	15590	15590	0
517	20240621	104100	1418594290	15590	15590	15590	15590	104
518	20240621	104000	1416972930	15590	15620	15640	15590	348
519	20240621	103900	1411534430	15590	15620	15620	15580	47
520	20240621	103800	1410801200	15620	15620	15620	15620	59
521	20240621	103700	1409879620	15640	15600	15640	15600	406
522	20240621	103600	1403545420	15640	15620	15640	15600	636
523	20240621	103500	1393621900	15620	15580	15620	15580	1453
524	20240621	103400	1370941860	15580	15530	15580	15530	1001
525	20240621	103300	1355359330	15510	15470	15510	15460	1581
526	20240621	103200	1330903380	15460	15530	15550	15460	1388
527	20240621	103100	1309395900	15550	15580	15580	15540	45
528	20240621	103000	1308696000	15580	15600	15610	15430	5752
529	20240621	102900	1219822050	15640	15650	15650	15500	7261
530	20240621	102800	1107144600	15650	15650	15650	15600	7
531	20240621	102700	1107035100	15660	15540	15660	15460	12730
532	20240621	102600	909042400	15570	15690	15700	15540	6750
533	20240621	102500	803628640	15700	15680	15700	15680	14
534	20240621	102400	803408920	15700	15710	15710	15690	735
535	20240621	102300	791862750	15720	15710	15720	15710	104
536	20240621	102200	790227910	15710	15710	15710	15710	243
537	20240621	102100	786410380	15790	15690	15790	15690	24
538	20240621	102000	786033380	15710	15710	15710	15710	10
539	20240621	101900	785876280	15710	15710	15710	15710	10
540	20240621	101800	785719180	15710	15670	15710	15670	61
541	20240621	101700	784763270	15690	15690	15690	15670	2179
542	20240621	101600	750597980	15680	15710	15710	15680	1001
543	20240621	101500	734893000	15700	15760	15790	15700	1054
544	20240621	101400	718292420	15790	15730	15790	15730	306
545	20240621	101300	713464330	15720	15720	15720	15720	5
546	20240621	101200	713385730	15720	15720	15720	15720	19
547	20240621	101100	713087050	15720	15710	15720	15710	27
548	20240621	101000	712662620	15700	15700	15710	15700	211
549	20240621	100900	709349870	15700	15700	15700	15700	173
550	20240621	100800	706633770	15680	15720	15800	15670	4479
551	20240621	100700	636378900	15790	15740	15790	15670	2340
552	20240621	100600	599612000	15740	15820	15830	15740	402
553	20240621	100500	593271500	15820	15820	15820	15820	76
554	20240621	100400	592069180	15830	15830	15830	15830	0
555	20240621	100300	592069180	15830	15820	15830	15820	190
556	20240621	100200	589062470	15820	15780	15820	15780	110
557	20240621	100100	587322430	15820	15760	15820	15760	425
558	20240621	100000	580600720	15760	15850	15900	15760	2037
559	20240621	095900	548402310	15850	15840	15850	15840	7
560	20240621	095800	548291410	15860	15820	15860	15810	223
561	20240621	095700	544759020	15830	15960	15960	15830	1171
562	20240621	095600	526142940	15960	15970	15970	15910	1859
563	20240621	095500	496476130	15970	15950	15970	15950	218
564	20240621	095400	492996890	15950	15950	15950	15950	106
565	20240621	095300	491306190	15950	15950	15950	15900	16
566	20240621	095200	491051290	15920	15920	15920	15880	360
567	20240621	095100	485322800	15910	15890	15920	15890	1840
568	20240621	095000	456048360	15900	15850	15900	15850	679
569	20240621	094900	445259120	15880	15830	15880	15830	972
570	20240621	094800	429850360	15820	15810	15820	15800	202
571	20240621	094700	426656530	15780	15780	15780	15780	0
572	20240621	094600	426656530	15780	15780	15780	15780	35
573	20240621	094500	426104230	15780	15780	15780	15780	6
574	20240621	094400	426009550	15730	15730	15730	15730	33
575	20240621	094300	425490460	15730	15780	15780	15720	135
576	20240621	094200	423367530	15720	15720	15720	15720	4
577	20240621	094100	423304650	15710	15770	15770	15710	154
578	20240621	094000	420880140	15710	15710	15710	15700	481
579	20240621	093900	413327700	15700	15700	15700	15700	51
580	20240621	093800	412527000	15700	15750	15750	15700	570
581	20240621	093700	403553000	15720	15710	15720	15710	282
582	20240621	093600	399121600	15670	15680	15690	15670	367
583	20240621	093500	393370190	15680	15720	15730	15680	1580
584	20240621	093400	368559950	15720	15720	15720	15720	1
585	20240621	093300	368544230	15720	15740	15750	15710	362
586	20240621	093200	362854870	15720	15730	15740	15720	17
587	20240621	093100	362587450	15720	15690	15720	15690	28
588	20240621	093000	362147320	15690	15710	15710	15690	201
589	20240621	092900	358992130	15710	15700	15710	15700	11
590	20240621	092800	358819350	15690	15700	15700	15690	142
591	20240621	092700	356590090	15700	15690	15700	15690	333
592	20240621	092600	351364640	15690	15690	15690	15690	211
593	20240621	092500	348054050	15690	15700	15700	15690	1187
594	20240621	092400	329421500	15720	15700	15720	15700	9
595	20240621	092300	329280160	15700	15700	15700	15700	200
596	20240621	092200	326140160	15700	15700	15700	15700	34
597	20240621	092100	325606360	15700	15710	15710	15700	131
598	20240621	092000	323548420	15740	15740	15740	15690	194
599	20240621	091900	320494910	15740	15720	15740	15700	441
600	20240621	091800	313564690	15760	15760	15760	15700	952
601	20240621	091700	298576470	15700	15700	15770	15700	1220
602	20240621	091600	279421070	15700	15700	15700	15700	48
603	20240621	091500	278667470	15700	15680	15770	15620	328
604	20240621	091400	273519110	15680	15680	15690	15680	178
605	20240621	091300	270728030	15700	15700	15700	15700	54
606	20240621	091200	269880230	15700	15700	15700	15700	100
607	20240621	091100	268310230	15700	15650	15700	15600	4192
608	20240621	091000	202812750	15650	15700	15700	15650	1622
609	20240621	090900	177379850	15700	15760	15760	15700	266
610	20240621	090800	173189350	15760	15700	15760	15700	684
611	20240621	090700	162446190	15710	15700	15710	15700	746
612	20240621	090600	150731650	15700	15740	15740	15700	2643
613	20240621	090500	109177570	15740	15760	15830	15740	1346
614	20240621	090400	87980320	15760	15750	15840	15750	539
615	20240621	090300	79453560	15840	15740	15840	15740	64
616	20240621	090200	78446000	15740	15750	15750	15740	219
617	20240621	090100	74998910	15730	15740	15800	15700	498
618	20240621	090000	67159250	15750	15900	15900	15750	4235