KissMeData/082740/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195300	58861257930	15340	15340	15340	15340	39849
3	20240620	195200	58861257930	15340	15340	15340	15340	0
4	20240620	195100	58861257930	15340	15340	15340	15340	0
5	20240620	195000	58861257930	15340	15340	15340	15340	0
6	20240620	194900	58861257930	15340	15340	15340	15340	0
7	20240620	194800	58861257930	15340	15340	15340	15340	0
8	20240620	194700	58861257930	15340	15340	15340	15340	0
9	20240620	194600	58861257930	15340	15340	15340	15340	0
10	20240620	194500	58861257930	15340	15340	15340	15340	0
11	20240620	194400	58861257930	15340	15340	15340	15340	0
12	20240620	194300	58861257930	15340	15340	15340	15340	0
13	20240620	194200	58861257930	15340	15340	15340	15340	0
14	20240620	194100	58861257930	15340	15340	15340	15340	0
15	20240620	194000	58861257930	15340	15340	15340	15340	0
16	20240620	193900	58861257930	15340	15340	15340	15340	0
17	20240620	193800	58861257930	15340	15340	15340	15340	0
18	20240620	193700	58861257930	15340	15340	15340	15340	0
19	20240620	193600	58861257930	15340	15340	15340	15340	0
20	20240620	193500	58861257930	15340	15340	15340	15340	0
21	20240620	193400	58861257930	15340	15340	15340	15340	0
22	20240620	193300	58861257930	15340	15340	15340	15340	0
23	20240620	193200	58861257930	15340	15340	15340	15340	0
24	20240620	193100	58861257930	15340	15340	15340	15340	0
25	20240620	193000	58861257930	15340	15340	15340	15340	0
26	20240620	192900	58861257930	15340	15340	15340	15340	0
27	20240620	192800	58861257930	15340	15340	15340	15340	0
28	20240620	192700	58861257930	15340	15340	15340	15340	0
29	20240620	192600	58861257930	15340	15340	15340	15340	0
30	20240620	192500	58861257930	15340	15340	15340	15340	0
31	20240620	192400	58861257930	15340	15340	15340	15340	0
32	20240620	192300	58861257930	15340	15340	15340	15340	39849
33	20240620	192200	58861257930	15340	15340	15340	15340	0
34	20240620	192100	58861257930	15340	15340	15340	15340	0
35	20240620	192000	58861257930	15340	15340	15340	15340	0
36	20240620	191900	58861257930	15340	15340	15340	15340	0
37	20240620	191800	58861257930	15340	15340	15340	15340	0
38	20240620	191700	58861257930	15340	15340	15340	15340	0
39	20240620	191600	58861257930	15340	15340	15340	15340	0
40	20240620	191500	58861257930	15340	15340	15340	15340	0
41	20240620	191400	58861257930	15340	15340	15340	15340	0
42	20240620	191300	58861257930	15340	15340	15340	15340	0
43	20240620	191200	58861257930	15340	15340	15340	15340	0
44	20240620	191100	58861257930	15340	15340	15340	15340	0
45	20240620	191000	58861257930	15340	15340	15340	15340	0
46	20240620	190900	58861257930	15340	15340	15340	15340	0
47	20240620	190800	58861257930	15340	15340	15340	15340	0
48	20240620	190700	58861257930	15340	15340	15340	15340	0
49	20240620	190600	58861257930	15340	15340	15340	15340	0
50	20240620	190500	58861257930	15340	15340	15340	15340	0
51	20240620	190400	58861257930	15340	15340	15340	15340	0
52	20240620	190300	58861257930	15340	15340	15340	15340	0
53	20240620	190200	58861257930	15340	15340	15340	15340	0
54	20240620	190100	58861257930	15340	15340	15340	15340	0
55	20240620	190000	58861257930	15340	15340	15340	15340	0
56	20240620	185900	58861257930	15340	15340	15340	15340	0
57	20240620	185800	58861257930	15340	15340	15340	15340	0
58	20240620	185700	58861257930	15340	15340	15340	15340	0
59	20240620	185600	58861257930	15340	15340	15340	15340	0
60	20240620	185500	58861257930	15340	15340	15340	15340	0
61	20240620	185400	58861257930	15340	15340	15340	15340	0
62	20240620	185300	58861257930	15340	15340	15340	15340	39849
63	20240620	185200	58861257930	15340	15340	15340	15340	0
64	20240620	185100	58861257930	15340	15340	15340	15340	0
65	20240620	185000	58861257930	15340	15340	15340	15340	0
66	20240620	184900	58861257930	15340	15340	15340	15340	0
67	20240620	184800	58861257930	15340	15340	15340	15340	0
68	20240620	184700	58861257930	15340	15340	15340	15340	0
69	20240620	184600	58861257930	15340	15340	15340	15340	0
70	20240620	184500	58861257930	15340	15340	15340	15340	0
71	20240620	184400	58861257930	15340	15340	15340	15340	0
72	20240620	184300	58861257930	15340	15340	15340	15340	0
73	20240620	184200	58861257930	15340	15340	15340	15340	0
74	20240620	184100	58861257930	15340	15340	15340	15340	0
75	20240620	184000	58861257930	15340	15340	15340	15340	0
76	20240620	183900	58861257930	15340	15340	15340	15340	0
77	20240620	183800	58861257930	15340	15340	15340	15340	0
78	20240620	183700	58861257930	15340	15340	15340	15340	0
79	20240620	183600	58861257930	15340	15340	15340	15340	0
80	20240620	183500	58861257930	15340	15340	15340	15340	0
81	20240620	183400	58861257930	15340	15340	15340	15340	0
82	20240620	183300	58861257930	15340	15340	15340	15340	0
83	20240620	183200	58861257930	15340	15340	15340	15340	0
84	20240620	183100	58861257930	15340	15340	15340	15340	0
85	20240620	183000	58861257930	15340	15340	15340	15340	0
86	20240620	182900	58861257930	15340	15340	15340	15340	0
87	20240620	182800	58861257930	15340	15340	15340	15340	0
88	20240620	182700	58861257930	15340	15340	15340	15340	0
89	20240620	182600	58861257930	15340	15340	15340	15340	0
90	20240620	182500	58861257930	15340	15340	15340	15340	0
91	20240620	182400	58861257930	15340	15340	15340	15340	0
92	20240620	182300	58861257930	15340	15340	15340	15340	39849
93	20240620	182200	58861257930	15340	15340	15340	15340	0
94	20240620	182100	58861257930	15340	15340	15340	15340	0
95	20240620	182000	58861257930	15340	15340	15340	15340	0
96	20240620	181900	58861257930	15340	15340	15340	15340	0
97	20240620	181800	58861257930	15340	15340	15340	15340	0
98	20240620	181700	58861257930	15340	15340	15340	15340	0
99	20240620	181600	58861257930	15340	15340	15340	15340	0
100	20240620	181500	58861257930	15340	15340	15340	15340	0
101	20240620	181400	58861257930	15340	15340	15340	15340	0
102	20240620	181300	58861257930	15340	15340	15340	15340	0
103	20240620	181200	58861257930	15340	15340	15340	15340	0
104	20240620	181100	58861257930	15340	15340	15340	15340	0
105	20240620	181000	58861257930	15340	15340	15340	15340	0
106	20240620	180900	58861257930	15340	15340	15340	15340	0
107	20240620	180800	58861257930	15340	15340	15340	15340	0
108	20240620	180700	58861257930	15340	15340	15340	15340	0
109	20240620	180600	58861257930	15340	15340	15340	15340	0
110	20240620	180500	58861257930	15340	15340	15340	15340	0
111	20240620	180400	58861257930	15340	15340	15340	15340	0
112	20240620	180300	58861257930	15340	15340	15340	15340	0
113	20240620	180200	58861257930	15340	15340	15340	15340	0
114	20240620	180100	58861257930	15340	15340	15340	15340	0
115	20240620	180000	58861257930	15340	15340	15340	15340	0
116	20240620	175900	58861257930	15340	15340	15340	15340	0
117	20240620	175800	58861257930	15340	15340	15340	15340	0
118	20240620	175700	58861257930	15340	15340	15340	15340	0
119	20240620	175600	58861257930	15340	15340	15340	15340	0
120	20240620	175500	58861257930	15340	15340	15340	15340	0
121	20240620	175400	58861257930	15340	15340	15340	15340	0
122	20240620	175300	58861257930	15340	15340	15340	15340	39849
123	20240620	175200	58861257930	15340	15340	15340	15340	0
124	20240620	175100	58861257930	15340	15340	15340	15340	0
125	20240620	175000	58861257930	15340	15340	15340	15340	0
126	20240620	174900	58861257930	15340	15340	15340	15340	0
127	20240620	174800	58861257930	15340	15340	15340	15340	0
128	20240620	174700	58861257930	15340	15340	15340	15340	0
129	20240620	174600	58861257930	15340	15340	15340	15340	0
130	20240620	174500	58861257930	15340	15340	15340	15340	0
131	20240620	174400	58861257930	15340	15340	15340	15340	0
132	20240620	174300	58861257930	15340	15340	15340	15340	0
133	20240620	174200	58861257930	15340	15340	15340	15340	0
134	20240620	174100	58861257930	15340	15340	15340	15340	0
135	20240620	174000	58861257930	15340	15340	15340	15340	0
136	20240620	173900	58861257930	15340	15340	15340	15340	0
137	20240620	173800	58861257930	15340	15340	15340	15340	0
138	20240620	173700	58861257930	15340	15340	15340	15340	0
139	20240620	173600	58861257930	15340	15340	15340	15340	0
140	20240620	173500	58861257930	15340	15340	15340	15340	0
141	20240620	173400	58861257930	15340	15340	15340	15340	0
142	20240620	173300	58861257930	15340	15340	15340	15340	0
143	20240620	173200	58861257930	15340	15340	15340	15340	0
144	20240620	173100	58861257930	15340	15340	15340	15340	0
145	20240620	173000	58861257930	15340	15340	15340	15340	0
146	20240620	172900	58861257930	15340	15340	15340	15340	0
147	20240620	172800	58861257930	15340	15340	15340	15340	0
148	20240620	172700	58861257930	15340	15340	15340	15340	0
149	20240620	172600	58861257930	15340	15340	15340	15340	0
150	20240620	172500	58861257930	15340	15340	15340	15340	0
151	20240620	172400	58861257930	15340	15340	15340	15340	0
152	20240620	172300	58861257930	15340	15340	15340	15340	39849
153	20240620	172200	58861257930	15340	15340	15340	15340	0
154	20240620	172100	58861257930	15340	15340	15340	15340	0
155	20240620	172000	58861257930	15340	15340	15340	15340	0
156	20240620	171900	58861257930	15340	15340	15340	15340	0
157	20240620	171800	58861257930	15340	15340	15340	15340	0
158	20240620	171700	58861257930	15340	15340	15340	15340	0
159	20240620	171600	58861257930	15340	15340	15340	15340	0
160	20240620	171500	58861257930	15340	15340	15340	15340	0
161	20240620	171400	58861257930	15340	15340	15340	15340	0
162	20240620	171300	58861257930	15340	15340	15340	15340	0
163	20240620	171200	58861257930	15340	15340	15340	15340	0
164	20240620	171100	58861257930	15340	15340	15340	15340	0
165	20240620	171000	58861257930	15340	15340	15340	15340	0
166	20240620	170900	58861257930	15340	15340	15340	15340	0
167	20240620	170800	58861257930	15340	15340	15340	15340	0
168	20240620	170700	58861257930	15340	15340	15340	15340	0
169	20240620	170600	58861257930	15340	15340	15340	15340	0
170	20240620	170500	58861257930	15340	15340	15340	15340	0
171	20240620	170400	58861257930	15340	15340	15340	15340	0
172	20240620	170300	58861257930	15340	15340	15340	15340	0
173	20240620	170200	58861257930	15340	15340	15340	15340	0
174	20240620	170100	58861257930	15340	15340	15340	15340	0
175	20240620	170000	58861257930	15340	15340	15340	15340	0
176	20240620	165900	58861257930	15340	15340	15340	15340	0
177	20240620	165800	58861257930	15340	15340	15340	15340	0
178	20240620	165700	58861257930	15340	15340	15340	15340	0
179	20240620	165600	58861257930	15340	15340	15340	15340	0
180	20240620	165500	58861257930	15340	15340	15340	15340	0
181	20240620	165400	58861257930	15340	15340	15340	15340	0
182	20240620	165300	58861257930	15340	15340	15340	15340	39849
183	20240620	165200	58861257930	15340	15340	15340	15340	0
184	20240620	165100	58861257930	15340	15340	15340	15340	0
185	20240620	165000	58861257930	15340	15340	15340	15340	0
186	20240620	164900	58861257930	15340	15340	15340	15340	0
187	20240620	164800	58861257930	15340	15340	15340	15340	0
188	20240620	164700	58861257930	15340	15340	15340	15340	0
189	20240620	164600	58861257930	15340	15340	15340	15340	0
190	20240620	164500	58861257930	15340	15340	15340	15340	0
191	20240620	164400	58861257930	15340	15340	15340	15340	0
192	20240620	164300	58861257930	15340	15340	15340	15340	0
193	20240620	164200	58861257930	15340	15340	15340	15340	0
194	20240620	164100	58861257930	15340	15340	15340	15340	0
195	20240620	164000	58861257930	15340	15340	15340	15340	0
196	20240620	163900	58861257930	15340	15340	15340	15340	0
197	20240620	163800	58861257930	15340	15340	15340	15340	0
198	20240620	163700	58861257930	15340	15340	15340	15340	0
199	20240620	163600	58861257930	15340	15340	15340	15340	0
200	20240620	163500	58861257930	15340	15340	15340	15340	0
201	20240620	163400	58861257930	15340	15340	15340	15340	0
202	20240620	163300	58861257930	15340	15340	15340	15340	0
203	20240620	163200	58861257930	15340	15340	15340	15340	0
204	20240620	163100	58861257930	15340	15340	15340	15340	0
205	20240620	163000	58861257930	15340	15340	15340	15340	0
206	20240620	162900	58861257930	15340	15340	15340	15340	0
207	20240620	162800	58861257930	15340	15340	15340	15340	0
208	20240620	162700	58861257930	15340	15340	15340	15340	0
209	20240620	162600	58861257930	15340	15340	15340	15340	0
210	20240620	162500	58861257930	15340	15340	15340	15340	0
211	20240620	162400	58861257930	15340	15340	15340	15340	0
212	20240620	162300	58861257930	15340	15340	15340	15340	39849
213	20240620	162200	58861257930	15340	15340	15340	15340	0
214	20240620	162100	58861257930	15340	15340	15340	15340	0
215	20240620	162000	58861257930	15340	15340	15340	15340	0
216	20240620	161900	58861257930	15340	15340	15340	15340	0
217	20240620	161800	58861257930	15340	15340	15340	15340	0
218	20240620	161700	58861257930	15340	15340	15340	15340	0
219	20240620	161600	58861257930	15340	15340	15340	15340	0
220	20240620	161500	58861257930	15340	15340	15340	15340	0
221	20240620	161400	58861257930	15340	15340	15340	15340	0
222	20240620	161300	58861257930	15340	15340	15340	15340	0
223	20240620	161200	58861257930	15340	15340	15340	15340	0
224	20240620	161100	58861257930	15340	15340	15340	15340	0
225	20240620	161000	58861257930	15340	15340	15340	15340	0
226	20240620	160900	58861257930	15340	15340	15340	15340	0
227	20240620	160800	58861257930	15340	15340	15340	15340	0
228	20240620	160700	58861257930	15340	15340	15340	15340	0
229	20240620	160600	58861257930	15340	15340	15340	15340	0
230	20240620	160500	58861257930	15340	15340	15340	15340	0
231	20240620	160400	58861257930	15340	15340	15340	15340	0
232	20240620	160300	58861257930	15340	15340	15340	15340	0
233	20240620	160200	58861257930	15340	15340	15340	15340	0
234	20240620	160100	58861257930	15340	15340	15340	15340	0
235	20240620	160000	58861257930	15340	15340	15340	15340	0
236	20240620	155900	58861257930	15340	15340	15340	15340	0
237	20240620	155800	58861257930	15340	15340	15340	15340	0
238	20240620	155700	58861257930	15340	15340	15340	15340	0
239	20240620	155600	58861257930	15340	15340	15340	15340	0
240	20240620	155500	58861257930	15340	15340	15340	15340	0
241	20240620	155400	58861257930	15340	15340	15340	15340	0
242	20240620	155300	58861257930	15340	15340	15340	15340	39849
243	20240620	155200	58861257930	15340	15340	15340	15340	0
244	20240620	155100	58861257930	15340	15340	15340	15340	0
245	20240620	155000	58861257930	15340	15340	15340	15340	0
246	20240620	154900	58861257930	15340	15340	15340	15340	0
247	20240620	154800	58861257930	15340	15340	15340	15340	0
248	20240620	154700	58861257930	15340	15340	15340	15340	0
249	20240620	154600	58861257930	15340	15340	15340	15340	0
250	20240620	154500	58861257930	15340	15340	15340	15340	0
251	20240620	154400	58861257930	15340	15340	15340	15340	0
252	20240620	154300	58861257930	15340	15340	15340	15340	0
253	20240620	154200	58861257930	15340	15340	15340	15340	0
254	20240620	154100	58861257930	15340	15340	15340	15340	0
255	20240620	154000	58861257930	15340	15340	15340	15340	0
256	20240620	153900	58861257930	15340	15340	15340	15340	0
257	20240620	153800	58861257930	15340	15340	15340	15340	0
258	20240620	153700	58861257930	15340	15340	15340	15340	0
259	20240620	153600	58861257930	15340	15340	15340	15340	0
260	20240620	153500	58861257930	15340	15340	15340	15340	0
261	20240620	153400	58861257930	15340	15340	15340	15340	0
262	20240620	153300	58861257930	15340	15340	15340	15340	0
263	20240620	153200	58861257930	15340	15340	15340	15340	0
264	20240620	153100	58861257930	15340	15340	15340	15340	0
265	20240620	153000	58861257930	15340	15340	15340	15340	39849
266	20240620	152900	58249974270	15340	15340	15340	15340	0
267	20240620	152800	58249974270	15340	15340	15340	15340	0
268	20240620	152700	58249974270	15340	15340	15340	15340	0
269	20240620	152600	58249974270	15340	15340	15340	15340	0
270	20240620	152500	58249974270	15340	15340	15340	15340	0
271	20240620	152400	58249974270	15340	15340	15340	15340	0
272	20240620	152300	58249974270	15340	15340	15340	15340	0
273	20240620	152200	58249974270	15340	15340	15340	15340	0
274	20240620	152100	58249974270	15340	15340	15340	15340	0
275	20240620	152000	58249974270	15340	15340	15340	15340	0
276	20240620	151900	58249974270	15340	15260	15340	15250	7105
277	20240620	151800	58141231150	15260	15270	15280	15250	3448
278	20240620	151700	58088598110	15260	15270	15280	15260	3883
279	20240620	151600	58029297150	15280	15200	15280	15200	11452
280	20240620	151500	57854680300	15200	15170	15210	15150	5796
281	20240620	151400	57766662200	15180	15190	15200	15170	6947
282	20240620	151300	57661161500	15200	15190	15210	15190	3179
283	20240620	151200	57612845680	15200	15200	15220	15190	1734
284	20240620	151100	57586484980	15210	15190	15210	15190	3461
285	20240620	151000	57533885850	15200	15210	15230	15190	2329
286	20240620	150900	57498457290	15220	15210	15240	15210	2741
287	20240620	150800	57456735220	15220	15150	15220	15150	6799
288	20240620	150700	57353478850	15160	15140	15160	15140	1963
289	20240620	150600	57323746790	15150	15140	15160	15130	1232
290	20240620	150500	57305088170	15150	15130	15160	15110	4211
291	20240620	150400	57241321880	15150	15130	15150	15110	2413
292	20240620	150300	57204809460	15140	15130	15150	15110	4731
293	20240620	150200	57133247180	15140	15140	15150	15120	3143
294	20240620	150100	57085674390	15140	15130	15140	15120	2102
295	20240620	150000	57053879810	15140	15130	15150	15120	3623
296	20240620	145900	56999055500	15130	15130	15140	15110	1630
297	20240620	145800	56974406420	15130	15140	15140	15120	900
298	20240620	145700	56960787490	15140	15120	15140	15120	637
299	20240620	145600	56951151020	15130	15150	15160	15110	2247
300	20240620	145500	56917159660	15150	15160	15160	15140	1652
301	20240620	145400	56892137020	15150	15170	15180	15140	1634
302	20240620	145300	56867363820	15170	15140	15180	15140	3276
303	20240620	145200	56817744780	15140	15150	15150	15140	1709
304	20240620	145100	56791859670	15140	15120	15150	15120	899
305	20240620	145000	56778248210	15130	15130	15150	15120	997
306	20240620	144900	56763163810	15120	15130	15140	15120	1231
307	20240620	144800	56744542400	15140	15080	15150	15080	3938
308	20240620	144700	56685027190	15080	15070	15110	15070	5155
309	20240620	144600	56607319400	15110	15080	15110	15070	8579
310	20240620	144500	56477924370	15110	15120	15130	15090	10913
311	20240620	144400	56313119350	15110	15140	15140	15110	3527
312	20240620	144300	56259787350	15140	15160	15160	15120	1827
313	20240620	144200	56232131240	15160	15140	15160	15130	4171
314	20240620	144100	56168976330	15140	15160	15160	15130	1063
315	20240620	144000	56152875150	15160	15140	15160	15130	2700
316	20240620	143900	56111992280	15140	15150	15150	15130	2840
317	20240620	143800	56068991550	15150	15180	15180	15150	1334
318	20240620	143700	56048764400	15180	15190	15190	15170	326
319	20240620	143600	56043815880	15180	15190	15200	15170	646
320	20240620	143500	56034007730	15180	15160	15200	15160	2781
321	20240620	143400	55991801360	15150	15160	15170	15140	2380
322	20240620	143300	55955720980	15160	15150	15160	15130	1201
323	20240620	143200	55937535040	15150	15160	15160	15150	871
324	20240620	143100	55924337350	15160	15160	15170	15150	3325
325	20240620	143000	55873920490	15160	15160	15170	15150	858
326	20240620	142900	55860917540	15140	15170	15170	15130	6758
327	20240620	142800	55758517340	15160	15180	15180	15160	1628
328	20240620	142700	55733817690	15170	15190	15190	15160	1102
329	20240620	142600	55717091400	15190	15190	15200	15150	4697
330	20240620	142500	55645843740	15200	15230	15230	15190	1165
331	20240620	142400	55628132860	15240	15230	15240	15190	25230
332	20240620	142300	55244732810	15240	15240	15250	15230	702
333	20240620	142200	55234035060	15230	15250	15250	15230	977
334	20240620	142100	55219148010	15250	15240	15260	15220	1503
335	20240620	142000	55196239660	15220	15240	15240	15210	259
336	20240620	141900	55192296390	15210	15230	15240	15190	3504
337	20240620	141800	55138979380	15230	15220	15230	15210	250
338	20240620	141700	55135176090	15210	15220	15230	15210	855
339	20240620	141600	55122162580	15230	15220	15230	15210	647
340	20240620	141500	55112315000	15210	15220	15220	15210	315
341	20240620	141400	55107521460	15220	15220	15220	15210	234
342	20240620	141300	55103961890	15220	15190	15240	15190	1529
343	20240620	141200	55080679710	15200	15180	15200	15170	3216
344	20240620	141100	55031853320	15180	15180	15190	15180	274
345	20240620	141000	55027693480	15180	15180	15190	15170	786
346	20240620	140900	55015761860	15170	15200	15200	15170	1630
347	20240620	140800	54991013700	15200	15220	15230	15190	2299
348	20240620	140700	54956041910	15230	15230	15240	15220	620
349	20240620	140600	54946600730	15230	15240	15240	15230	693
350	20240620	140500	54936042910	15240	15230	15250	15210	568
351	20240620	140400	54927390750	15230	15220	15250	15210	1616
352	20240620	140300	54902772530	15220	15180	15220	15170	1992
353	20240620	140200	54872527180	15190	15180	15200	15170	765
354	20240620	140100	54860911720	15180	15200	15210	15180	842
355	20240620	140000	54848119180	15180	15190	15210	15180	2390
356	20240620	135900	54811812910	15190	15230	15230	15180	778
357	20240620	135800	54799992830	15230	15240	15240	15190	1734
358	20240620	135700	54773630680	15260	15260	15260	15230	596
359	20240620	135600	54764544820	15250	15250	15260	15250	553
360	20240620	135500	54756111360	15260	15240	15260	15240	1448
361	20240620	135400	54734027350	15240	15250	15260	15220	924
362	20240620	135300	54719939470	15240	15230	15260	15220	2968
363	20240620	135200	54674679810	15240	15250	15260	15220	1570
364	20240620	135100	54650749100	15250	15240	15250	15230	1070
365	20240620	135000	54634442360	15240	15200	15250	15200	2058
366	20240620	134900	54603103980	15200	15240	15240	15200	694
367	20240620	134800	54592552710	15210	15230	15250	15210	543
368	20240620	134700	54584282110	15230	15210	15240	15210	524
369	20240620	134600	54576308670	15230	15250	15250	15200	587
370	20240620	134500	54567379540	15220	15210	15300	15190	2070
371	20240620	134400	54535838480	15200	15190	15210	15180	1704
372	20240620	134300	54509934070	15190	15190	15200	15170	1663
373	20240620	134200	54484678510	15190	15240	15250	15190	13176
374	20240620	134100	54284216540	15240	15250	15260	15240	406
375	20240620	134000	54278024960	15240	15270	15270	15240	3197
376	20240620	133900	54229300670	15250	15280	15290	15240	1933
377	20240620	133800	54199799920	15310	15310	15310	15280	1164
378	20240620	133700	54181996400	15310	15300	15320	15300	326
379	20240620	133600	54177005710	15300	15310	15330	15300	752
380	20240620	133500	54165492890	15300	15300	15320	15300	554
381	20240620	133400	54157012070	15310	15310	15310	15290	315
382	20240620	133300	54152191130	15300	15290	15300	15280	438
383	20240620	133200	54145494110	15280	15290	15300	15280	549
384	20240620	133100	54137097220	15290	15310	15310	15280	764
385	20240620	133000	54125416030	15310	15280	15340	15270	3593
386	20240620	132900	54070387240	15280	15270	15280	15260	296
387	20240620	132800	54065867700	15260	15280	15280	15250	211
388	20240620	132700	54062647840	15280	15250	15290	15240	1105
389	20240620	132600	54045785650	15250	15230	15260	15220	1280
390	20240620	132500	54026262980	15230	15230	15230	15220	1384
391	20240620	132400	54005185570	15230	15230	15240	15220	941
392	20240620	132300	53990859650	15230	15240	15250	15230	3838
393	20240620	132200	53932350510	15240	15230	15250	15230	564
394	20240620	132100	53923757270	15230	15230	15240	15230	836
395	20240620	132000	53911024510	15230	15250	15260	15230	1647
396	20240620	131900	53885917930	15250	15260	15270	15250	618
397	20240620	131800	53876488230	15260	15280	15280	15260	901
398	20240620	131700	53862728860	15280	15270	15280	15270	450
399	20240620	131600	53855853060	15270	15270	15270	15270	134
400	20240620	131500	53853806880	15290	15260	15300	15250	115
401	20240620	131400	53852050290	15270	15240	15350	15240	5742
402	20240620	131300	53764143810	15240	15250	15260	15230	1102
403	20240620	131200	53747348390	15250	15260	15270	15240	3007
404	20240620	131100	53701489620	15260	15260	15270	15250	281
405	20240620	131000	53697200060	15260	15260	15270	15260	271
406	20240620	130900	53693064290	15250	15250	15260	15250	1115
407	20240620	130800	53676060340	15260	15260	15260	15250	343
408	20240620	130700	53670827410	15250	15250	15270	15250	523
409	20240620	130600	53662847930	15260	15290	15290	15260	1349
410	20240620	130500	53642236710	15290	15310	15320	15290	1143
411	20240620	130400	53624738680	15310	15260	15310	15250	3946
412	20240620	130300	53564409660	15250	15260	15260	15250	492
413	20240620	130200	53556903550	15260	15260	15270	15260	562
414	20240620	130100	53548326190	15260	15260	15270	15260	594
415	20240620	130000	53539256360	15250	15270	15270	15250	1232
416	20240620	125900	53520464590	15260	15260	15270	15250	812
417	20240620	125800	53508073330	15260	15260	15260	15250	132
418	20240620	125700	53506059530	15260	15240	15260	15230	214
419	20240620	125600	53502796040	15250	15230	15250	15230	868
420	20240620	125500	53489567100	15230	15230	15240	15210	1678
421	20240620	125400	53464031460	15230	15230	15230	15220	128
422	20240620	125300	53462082820	15230	15240	15250	15230	1769
423	20240620	125200	53435125100	15240	15250	15250	15240	489
424	20240620	125100	53427670990	15250	15240	15260	15240	433
425	20240620	125000	53421069140	15250	15240	15250	15220	1758
426	20240620	124900	53394301550	15240	15240	15260	15240	599
427	20240620	124800	53385167440	15250	15260	15260	15250	1029
428	20240620	124700	53369471010	15260	15280	15280	15260	298
429	20240620	124600	53364918330	15280	15250	15280	15250	2135
430	20240620	124500	53332332850	15250	15260	15260	15250	481
431	20240620	124400	53324995720	15260	15250	15260	15250	532
432	20240620	124300	53316882070	15220	15300	15300	15220	6408
433	20240620	124200	53219161710	15300	15320	15320	15300	84
434	20240620	124100	53217876330	15300	15330	15330	15300	528
435	20240620	124000	53209791550	15330	15300	15330	15290	682
436	20240620	123900	53199349040	15300	15310	15310	15300	566
437	20240620	123800	53190688120	15310	15320	15330	15310	1364
438	20240620	123700	53169795000	15330	15320	15350	15320	725
439	20240620	123600	53158677340	15320	15340	15340	15320	863
440	20240620	123500	53145445210	15340	15360	15360	15340	3810
441	20240620	123400	53086954540	15360	15370	15370	15350	1198
442	20240620	123300	53068554530	15370	15330	15370	15330	1850
443	20240620	123200	53040167260	15330	15350	15360	15330	1491
444	20240620	123100	53017286730	15350	15300	15360	15300	2074
445	20240620	123000	52985464820	15300	15310	15320	15300	2345
446	20240620	122900	52949562870	15300	15300	15310	15300	336
447	20240620	122800	52944421970	15290	15310	15310	15290	324
448	20240620	122700	52939465110	15300	15310	15310	15290	1384
449	20240620	122600	52918288710	15310	15320	15330	15310	1350
450	20240620	122500	52897616270	15320	15340	15340	15310	1898
451	20240620	122400	52868543890	15340	15330	15350	15310	2332
452	20240620	122300	52832783860	15330	15330	15330	15310	836
453	20240620	122200	52819975450	15320	15310	15330	15290	2227
454	20240620	122100	52785867960	15310	15320	15330	15310	2212
455	20240620	122000	52751984010	15320	15280	15320	15280	1428
456	20240620	121900	52730134170	15270	15290	15300	15260	3172
457	20240620	121800	52681683260	15290	15280	15300	15270	951
458	20240620	121700	52667146790	15280	15250	15280	15250	701
459	20240620	121600	52656451600	15250	15240	15250	15240	433
460	20240620	121500	52649851530	15240	15250	15250	15230	453
461	20240620	121400	52642946790	15250	15240	15250	15230	682
462	20240620	121300	52632551670	15240	15190	15240	15190	245
463	20240620	121200	52628822700	15220	15200	15220	15190	247
464	20240620	121100	52625067010	15200	15160	15200	15150	4784
465	20240620	121000	52552414260	15170	15170	15180	15160	955
466	20240620	120900	52537929600	15180	15240	15240	15170	4679
467	20240620	120800	52466780840	15240	15280	15280	15240	1119
468	20240620	120700	52449712760	15290	15300	15310	15250	4035
469	20240620	120600	52388027490	15300	15270	15300	15260	3919
470	20240620	120500	52328153900	15270	15240	15270	15240	1764
471	20240620	120400	52301235930	15250	15180	15250	15180	5399
472	20240620	120300	52218982380	15180	15170	15180	15170	536
473	20240620	120200	52210849840	15170	15210	15210	15170	1078
474	20240620	120100	52194488780	15200	15150	15200	15140	1704
475	20240620	120000	52168646630	15150	15120	15150	15120	620
476	20240620	115900	52159263470	15120	15110	15120	15100	1382
477	20240620	115800	52138370880	15110	15150	15150	15110	1485
478	20240620	115700	52115901910	15150	15150	15160	15150	1040
479	20240620	115600	52100141120	15150	15170	15170	15140	1782
480	20240620	115500	52073128300	15170	15200	15210	15160	3621
481	20240620	115400	52018138190	15210	15210	15210	15200	1450
482	20240620	115300	51996085410	15210	15190	15210	15180	2881
483	20240620	115200	51952308670	15190	15140	15190	15140	2065
484	20240620	115100	51921003790	15140	15090	15140	15090	2968
485	20240620	115000	51876157620	15090	15090	15100	15080	1942
486	20240620	114900	51846840990	15090	15100	15100	15090	1298
487	20240620	114800	51827253730	15100	15090	15100	15090	1559
488	20240620	114700	51803725280	15100	15090	15100	15080	2474
489	20240620	114600	51766379100	15100	15090	15100	15080	4169
490	20240620	114500	51703470390	15080	15090	15110	15080	3880
491	20240620	114400	51644897450	15090	15100	15100	15070	3902
492	20240620	114300	51586062800	15070	15120	15120	15070	11080
493	20240620	114200	51418863860	15120	15120	15120	15110	810
494	20240620	114100	51406618480	15120	15120	15140	15110	1440
495	20240620	114000	51384855990	15120	15130	15140	15110	1085
496	20240620	113900	51368451570	15120	15140	15150	15110	2667
497	20240620	113800	51328072310	15140	15110	15140	15100	4960
498	20240620	113700	51253062790	15130	15100	15130	15100	1929
499	20240620	113600	51223903660	15100	15090	15110	15090	5287
500	20240620	113500	51144091100	15090	15100	15110	15090	3441
501	20240620	113400	51092157590	15110	15110	15130	15090	5098
502	20240620	113300	51015093530	15100	15130	15130	15100	5957
503	20240620	113200	50925117130	15130	15120	15130	15110	1893
504	20240620	113100	50896495670	15120	15150	15150	15120	1726
505	20240620	113000	50870387690	15130	15140	15160	15130	4463
506	20240620	112900	50802775700	15140	15120	15140	15120	2408
507	20240620	112800	50766359250	15120	15140	15140	15120	1810
508	20240620	112700	50738973550	15160	15140	15160	15120	1869
509	20240620	112600	50710700290	15140	15170	15200	15140	2168
510	20240620	112500	50677819380	15160	15180	15190	15120	2675
511	20240620	112400	50637295900	15180	15140	15180	15140	5783
512	20240620	112300	50549620230	15140	15150	15160	15120	6696
513	20240620	112200	50448255680	15150	15170	15170	15150	2009
514	20240620	112100	50417794650	15170	15200	15230	15160	3321
515	20240620	112000	50367322810	15190	15110	15190	15110	2970
516	20240620	111900	50322296200	15110	15110	15130	15080	2796
517	20240620	111800	50280063010	15100	15100	15150	15060	10336
518	20240620	111700	50123962200	15060	15140	15140	15060	26845
519	20240620	111600	49718490500	15140	15160	15180	15140	4419
520	20240620	111500	49651479150	15150	15140	15180	15130	7642
521	20240620	111400	49535717370	15140	15160	15170	15140	6225
522	20240620	111300	49441384460	15150	15170	15180	15150	7740
523	20240620	111200	49324020880	15170	15200	15200	15160	5551
524	20240620	111100	49239781510	15190	15230	15240	15180	11808
525	20240620	111000	49060241760	15230	15250	15250	15230	2732
526	20240620	110900	49018611420	15250	15250	15270	15240	1227
527	20240620	110800	48999901200	15250	15280	15300	15240	4458
528	20240620	110700	48931876130	15270	15240	15280	15230	3224
529	20240620	110600	48882717210	15240	15280	15280	15230	3289
530	20240620	110500	48832574060	15280	15310	15310	15280	3242
531	20240620	110400	48782999810	15310	15290	15340	15290	2388
532	20240620	110300	48746432330	15290	15310	15320	15290	1751
533	20240620	110200	48719651170	15290	15340	15340	15290	4690
534	20240620	110100	48647824740	15340	15310	15350	15310	1700
535	20240620	110000	48621758900	15330	15240	15340	15240	3396
536	20240620	105900	48569814370	15240	15250	15290	15220	6623
537	20240620	105800	48468819800	15230	15310	15320	15160	31596
538	20240620	105700	47987405940	15310	15350	15390	15300	20131
539	20240620	105600	47679004980	15340	15360	15380	15320	7485
540	20240620	105500	47564215010	15350	15370	15370	15350	3635
541	20240620	105400	47508395710	15360	15380	15380	15360	3390
542	20240620	105300	47456291210	15380	15440	15450	15380	18672
543	20240620	105200	47168573260	15440	15450	15450	15440	521
544	20240620	105100	47160528300	15440	15460	15460	15430	3428
545	20240620	105000	47107581480	15460	15470	15470	15460	1981
546	20240620	104900	47076951970	15470	15510	15550	15470	6636
547	20240620	104800	46974220800	15500	15500	15550	15490	2176
548	20240620	104700	46940490860	15510	15530	15560	15490	3777
549	20240620	104600	46881931300	15580	15510	15580	15510	5678
550	20240620	104500	46793710900	15510	15500	15520	15500	1130
551	20240620	104400	46776188300	15500	15440	15520	15440	6230
552	20240620	104300	46679728440	15430	15430	15430	15410	3530
553	20240620	104200	46625289430	15430	15410	15430	15410	1243
554	20240620	104100	46606119230	15420	15400	15440	15400	2107
555	20240620	104000	46573627710	15400	15380	15420	15380	4415
556	20240620	103900	46505656890	15380	15420	15430	15380	6692
557	20240620	103800	46402565450	15420	15470	15470	15420	5394
558	20240620	103700	46319254500	15480	15490	15500	15460	1039
559	20240620	103600	46303176150	15500	15490	15500	15480	3577
560	20240620	103500	46247768200	15500	15480	15500	15440	1466
561	20240620	103400	46225084890	15440	15520	15520	15440	8079
562	20240620	103300	46099900630	15500	15380	15530	15320	22734
563	20240620	103200	45749006320	15330	15400	15400	15310	15361
564	20240620	103100	45513248410	15400	15400	15430	15390	4506
565	20240620	103000	45443851310	15390	15460	15460	15370	17299
566	20240620	102900	45177172210	15460	15450	15470	15430	9385
567	20240620	102800	45032230370	15440	15540	15560	15430	40271
568	20240620	102700	44408365740	15530	15580	15580	15520	5522
569	20240620	102600	44322515160	15580	15570	15600	15510	11245
570	20240620	102500	44147880960	15570	15550	15580	15530	6658
571	20240620	102400	44044369220	15550	15520	15550	15510	6811
572	20240620	102300	43938597660	15500	15570	15570	15500	23527
573	20240620	102200	43573365480	15550	15580	15600	15540	15734
574	20240620	102100	43328505980	15580	15600	15630	15580	7666
575	20240620	102000	43208872440	15610	15670	15680	15600	18929
576	20240620	101900	42912987510	15680	15720	15750	15670	8635
577	20240620	101800	42777433190	15740	15690	15740	15680	5592
578	20240620	101700	42689548780	15680	15690	15690	15660	7076
579	20240620	101600	42578654140	15690	15740	15760	15690	11514
580	20240620	101500	42397790270	15740	15770	15770	15710	19422
581	20240620	101400	42091981190	15770	15820	15830	15770	5910
582	20240620	101300	41998571420	15820	15820	15840	15810	7403
583	20240620	101200	41881490540	15820	15840	15870	15810	10621
584	20240620	101100	41713357980	15840	15860	15870	15800	9158
585	20240620	101000	41568351580	15870	15890	15950	15870	5645
586	20240620	100900	41478608240	15890	15930	15940	15850	12002
587	20240620	100800	41287834300	15930	16020	16020	15930	14484
588	20240620	100700	41056514810	16010	16050	16060	16010	2636
589	20240620	100600	41014230030	16050	16030	16050	16030	2840
590	20240620	100500	40968674820	16030	16010	16030	16000	2797
591	20240620	100400	40923882190	16020	16000	16020	15990	3429
592	20240620	100300	40869004900	15990	15990	16020	15990	4438
593	20240620	100200	40798005360	16000	16030	16030	15960	9900
594	20240620	100100	40639726550	16020	16110	16110	16000	12217
595	20240620	100000	40443762220	16100	16120	16160	16100	4467
596	20240620	095900	40371717000	16120	16100	16140	16060	3995
597	20240620	095800	40307342350	16100	16080	16120	16030	6580
598	20240620	095700	40201582240	16080	16100	16150	16080	4724
599	20240620	095600	40125487130	16110	16160	16180	16100	6974
600	20240620	095500	40012991580	16180	16180	16220	16170	24773
601	20240620	095400	39611634050	16180	16070	16180	16060	26045
602	20240620	095300	39191915880	16060	16050	16070	16020	2646
603	20240620	095200	39149431150	16030	16000	16070	15990	5230
604	20240620	095100	39065533240	16000	16060	16060	15960	7387
605	20240620	095000	38947248750	16050	16020	16050	16020	3900
606	20240620	094900	38884695090	16010	15960	16030	15950	2381
607	20240620	094800	38846631150	15960	15970	16020	15950	4065
608	20240620	094700	38781650320	15980	15880	15980	15870	2273
609	20240620	094600	38745420560	15880	16060	16060	15870	22667
610	20240620	094500	38383947210	16020	16030	16070	16010	9660
611	20240620	094400	38229055360	16050	16060	16130	16030	9109
612	20240620	094300	38082555350	16060	16070	16080	16010	9028
613	20240620	094200	37937747420	16070	16170	16180	16050	13599
614	20240620	094100	37718418300	16160	16070	16200	16050	36116
615	20240620	094000	37135886060	16070	15970	16090	15970	21563
616	20240620	093900	36790314550	15980	15940	15980	15900	8850
617	20240620	093800	36649224260	15920	15880	15950	15870	14615
618	20240620	093700	36416490010	15900	15870	15930	15830	16631
619	20240620	093600	36152448490	15880	15770	15880	15740	20547
620	20240620	093500	35827303500	15770	15760	15820	15710	16907
621	20240620	093400	35560680900	15770	15700	15800	15640	28848
622	20240620	093300	35106588660	15740	15900	15900	15500	56178
623	20240620	093200	34225749820	15900	15730	15910	15730	20553
624	20240620	093100	33900804180	15730	15720	15830	15660	31766
625	20240620	093000	33400342480	15660	15910	15950	15660	50311
626	20240620	092900	32603515900	15910	16090	16090	15850	63873
627	20240620	092800	31584959590	16070	16100	16140	16050	20132
628	20240620	092700	31261374760	16130	16200	16250	16100	14663
629	20240620	092600	31024230340	16200	16200	16250	16170	15767
630	20240620	092500	30768626850	16200	16210	16350	16180	30754
631	20240620	092400	30267928580	16220	16200	16240	16190	7827
632	20240620	092300	30140976080	16190	16080	16230	16040	20914
633	20240620	092200	29803184690	16040	16070	16080	16020	17408
634	20240620	092100	29523838070	16080	16060	16100	16030	15586
635	20240620	092000	29273654840	16060	16130	16150	16040	27627
636	20240620	091900	28829501540	16150	16300	16320	16130	28220
637	20240620	091800	28371594630	16310	16360	16430	16300	49776
638	20240620	091700	27556668560	16360	16260	16360	16250	32382
639	20240620	091600	27028840750	16260	16190	16270	16190	16134
640	20240620	091500	26767124250	16190	16070	16240	16040	16908
641	20240620	091400	26494306750	16080	16260	16270	16000	49075
642	20240620	091300	25704312080	16250	16360	16380	16210	22606
643	20240620	091200	25336749140	16360	16200	16420	16120	30204
644	20240620	091100	24845059950	16230	16330	16330	16140	46782
645	20240620	091000	24085930780	16280	16430	16440	16270	53758
646	20240620	090900	23207515960	16430	16270	16430	16270	50106
647	20240620	090800	22387028080	16280	16480	16480	16110	89884
648	20240620	090700	20921953670	16450	16610	16630	16330	81195
649	20240620	090600	19586628720	16580	16680	16720	16580	61710
650	20240620	090500	18558126930	16680	16660	16740	16490	88480
651	20240620	090400	17087896200	16660	16890	16940	16590	180243
652	20240620	090300	14057798270	16890	16770	16920	16610	244562
653	20240620	090200	9953923180	16750	16460	16770	16150	168857
654	20240620	090100	7170292550	16460	16230	16690	16090	236679
655	20240620	090000	3280823050	16230	15880	16340	15870	203287