KissMeData/424980/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212900	647698600	13680	13680	13680	13680	596
3	20240617	212800	647698600	13680	13680	13680	13680	0
4	20240617	212700	647698600	13680	13680	13680	13680	0
5	20240617	212600	647698600	13680	13680	13680	13680	0
6	20240617	212500	647698600	13680	13680	13680	13680	0
7	20240617	212400	647698600	13680	13680	13680	13680	0
8	20240617	212300	647698600	13680	13680	13680	13680	0
9	20240617	212200	647698600	13680	13680	13680	13680	0
10	20240617	212100	647698600	13680	13680	13680	13680	0
11	20240617	212000	647698600	13680	13680	13680	13680	0
12	20240617	211900	647698600	13680	13680	13680	13680	0
13	20240617	211800	647698600	13680	13680	13680	13680	0
14	20240617	211700	647698600	13680	13680	13680	13680	0
15	20240617	211600	647698600	13680	13680	13680	13680	0
16	20240617	211500	647698600	13680	13680	13680	13680	0
17	20240617	211400	647698600	13680	13680	13680	13680	0
18	20240617	211300	647698600	13680	13680	13680	13680	0
19	20240617	211200	647698600	13680	13680	13680	13680	0
20	20240617	211100	647698600	13680	13680	13680	13680	0
21	20240617	211000	647698600	13680	13680	13680	13680	0
22	20240617	210900	647698600	13680	13680	13680	13680	0
23	20240617	210800	647698600	13680	13680	13680	13680	0
24	20240617	210700	647698600	13680	13680	13680	13680	0
25	20240617	210600	647698600	13680	13680	13680	13680	0
26	20240617	210500	647698600	13680	13680	13680	13680	0
27	20240617	210400	647698600	13680	13680	13680	13680	0
28	20240617	210300	647698600	13680	13680	13680	13680	0
29	20240617	210200	647698600	13680	13680	13680	13680	0
30	20240617	210100	647698600	13680	13680	13680	13680	0
31	20240617	210000	647698600	13680	13680	13680	13680	0
32	20240617	205900	647698600	13680	13680	13680	13680	596
33	20240617	205800	647698600	13680	13680	13680	13680	0
34	20240617	205700	647698600	13680	13680	13680	13680	0
35	20240617	205600	647698600	13680	13680	13680	13680	0
36	20240617	205500	647698600	13680	13680	13680	13680	0
37	20240617	205400	647698600	13680	13680	13680	13680	0
38	20240617	205300	647698600	13680	13680	13680	13680	0
39	20240617	205200	647698600	13680	13680	13680	13680	0
40	20240617	205100	647698600	13680	13680	13680	13680	0
41	20240617	205000	647698600	13680	13680	13680	13680	0
42	20240617	204900	647698600	13680	13680	13680	13680	0
43	20240617	204800	647698600	13680	13680	13680	13680	0
44	20240617	204700	647698600	13680	13680	13680	13680	0
45	20240617	204600	647698600	13680	13680	13680	13680	0
46	20240617	204500	647698600	13680	13680	13680	13680	0
47	20240617	204400	647698600	13680	13680	13680	13680	0
48	20240617	204300	647698600	13680	13680	13680	13680	0
49	20240617	204200	647698600	13680	13680	13680	13680	0
50	20240617	204100	647698600	13680	13680	13680	13680	0
51	20240617	204000	647698600	13680	13680	13680	13680	0
52	20240617	203900	647698600	13680	13680	13680	13680	0
53	20240617	203800	647698600	13680	13680	13680	13680	0
54	20240617	203700	647698600	13680	13680	13680	13680	0
55	20240617	203600	647698600	13680	13680	13680	13680	0
56	20240617	203500	647698600	13680	13680	13680	13680	0
57	20240617	203400	647698600	13680	13680	13680	13680	0
58	20240617	203300	647698600	13680	13680	13680	13680	0
59	20240617	203200	647698600	13680	13680	13680	13680	0
60	20240617	203100	647698600	13680	13680	13680	13680	0
61	20240617	203000	647698600	13680	13680	13680	13680	0
62	20240617	202900	647698600	13680	13680	13680	13680	596
63	20240617	202800	647698600	13680	13680	13680	13680	0
64	20240617	202700	647698600	13680	13680	13680	13680	0
65	20240617	202600	647698600	13680	13680	13680	13680	0
66	20240617	202500	647698600	13680	13680	13680	13680	0
67	20240617	202400	647698600	13680	13680	13680	13680	0
68	20240617	202300	647698600	13680	13680	13680	13680	0
69	20240617	202200	647698600	13680	13680	13680	13680	0
70	20240617	202100	647698600	13680	13680	13680	13680	0
71	20240617	202000	647698600	13680	13680	13680	13680	0
72	20240617	201900	647698600	13680	13680	13680	13680	0
73	20240617	201800	647698600	13680	13680	13680	13680	0
74	20240617	201700	647698600	13680	13680	13680	13680	0
75	20240617	201600	647698600	13680	13680	13680	13680	0
76	20240617	201500	647698600	13680	13680	13680	13680	0
77	20240617	201400	647698600	13680	13680	13680	13680	0
78	20240617	201300	647698600	13680	13680	13680	13680	0
79	20240617	201200	647698600	13680	13680	13680	13680	0
80	20240617	201100	647698600	13680	13680	13680	13680	0
81	20240617	201000	647698600	13680	13680	13680	13680	0
82	20240617	200900	647698600	13680	13680	13680	13680	0
83	20240617	200800	647698600	13680	13680	13680	13680	0
84	20240617	200700	647698600	13680	13680	13680	13680	0
85	20240617	200600	647698600	13680	13680	13680	13680	0
86	20240617	200500	647698600	13680	13680	13680	13680	0
87	20240617	200400	647698600	13680	13680	13680	13680	0
88	20240617	200300	647698600	13680	13680	13680	13680	0
89	20240617	200200	647698600	13680	13680	13680	13680	0
90	20240617	200100	647698600	13680	13680	13680	13680	0
91	20240617	200000	647698600	13680	13680	13680	13680	0
92	20240617	195900	647698600	13680	13680	13680	13680	596
93	20240617	195800	647698600	13680	13680	13680	13680	0
94	20240617	195700	647698600	13680	13680	13680	13680	0
95	20240617	195600	647698600	13680	13680	13680	13680	0
96	20240617	195500	647698600	13680	13680	13680	13680	0
97	20240617	195400	647698600	13680	13680	13680	13680	0
98	20240617	195300	647698600	13680	13680	13680	13680	0
99	20240617	195200	647698600	13680	13680	13680	13680	0
100	20240617	195100	647698600	13680	13680	13680	13680	0
101	20240617	195000	647698600	13680	13680	13680	13680	0
102	20240617	194900	647698600	13680	13680	13680	13680	0
103	20240617	194800	647698600	13680	13680	13680	13680	0
104	20240617	194700	647698600	13680	13680	13680	13680	0
105	20240617	194600	647698600	13680	13680	13680	13680	0
106	20240617	194500	647698600	13680	13680	13680	13680	0
107	20240617	194400	647698600	13680	13680	13680	13680	0
108	20240617	194300	647698600	13680	13680	13680	13680	0
109	20240617	194200	647698600	13680	13680	13680	13680	0
110	20240617	194100	647698600	13680	13680	13680	13680	0
111	20240617	194000	647698600	13680	13680	13680	13680	0
112	20240617	193900	647698600	13680	13680	13680	13680	0
113	20240617	193800	647698600	13680	13680	13680	13680	0
114	20240617	193700	647698600	13680	13680	13680	13680	0
115	20240617	193600	647698600	13680	13680	13680	13680	0
116	20240617	193500	647698600	13680	13680	13680	13680	0
117	20240617	193400	647698600	13680	13680	13680	13680	0
118	20240617	193300	647698600	13680	13680	13680	13680	0
119	20240617	193200	647698600	13680	13680	13680	13680	0
120	20240617	193100	647698600	13680	13680	13680	13680	0
121	20240617	193000	647698600	13680	13680	13680	13680	0
122	20240617	192900	647698600	13680	13680	13680	13680	596
123	20240617	192800	647698600	13680	13680	13680	13680	0
124	20240617	192700	647698600	13680	13680	13680	13680	0
125	20240617	192600	647698600	13680	13680	13680	13680	0
126	20240617	192500	647698600	13680	13680	13680	13680	0
127	20240617	192400	647698600	13680	13680	13680	13680	0
128	20240617	192300	647698600	13680	13680	13680	13680	0
129	20240617	192200	647698600	13680	13680	13680	13680	0
130	20240617	192100	647698600	13680	13680	13680	13680	0
131	20240617	192000	647698600	13680	13680	13680	13680	0
132	20240617	191900	647698600	13680	13680	13680	13680	0
133	20240617	191800	647698600	13680	13680	13680	13680	0
134	20240617	191700	647698600	13680	13680	13680	13680	0
135	20240617	191600	647698600	13680	13680	13680	13680	0
136	20240617	191500	647698600	13680	13680	13680	13680	0
137	20240617	191400	647698600	13680	13680	13680	13680	0
138	20240617	191300	647698600	13680	13680	13680	13680	0
139	20240617	191200	647698600	13680	13680	13680	13680	0
140	20240617	191100	647698600	13680	13680	13680	13680	0
141	20240617	191000	647698600	13680	13680	13680	13680	0
142	20240617	190900	647698600	13680	13680	13680	13680	0
143	20240617	190800	647698600	13680	13680	13680	13680	0
144	20240617	190700	647698600	13680	13680	13680	13680	0
145	20240617	190600	647698600	13680	13680	13680	13680	0
146	20240617	190500	647698600	13680	13680	13680	13680	0
147	20240617	190400	647698600	13680	13680	13680	13680	0
148	20240617	190300	647698600	13680	13680	13680	13680	0
149	20240617	190200	647698600	13680	13680	13680	13680	0
150	20240617	190100	647698600	13680	13680	13680	13680	0
151	20240617	190000	647698600	13680	13680	13680	13680	0
152	20240617	185900	647698600	13680	13680	13680	13680	596
153	20240617	185800	647698600	13680	13680	13680	13680	0
154	20240617	185700	647698600	13680	13680	13680	13680	0
155	20240617	185600	647698600	13680	13680	13680	13680	0
156	20240617	185500	647698600	13680	13680	13680	13680	0
157	20240617	185400	647698600	13680	13680	13680	13680	0
158	20240617	185300	647698600	13680	13680	13680	13680	0
159	20240617	185200	647698600	13680	13680	13680	13680	0
160	20240617	185100	647698600	13680	13680	13680	13680	0
161	20240617	185000	647698600	13680	13680	13680	13680	0
162	20240617	184900	647698600	13680	13680	13680	13680	0
163	20240617	184800	647698600	13680	13680	13680	13680	0
164	20240617	184700	647698600	13680	13680	13680	13680	0
165	20240617	184600	647698600	13680	13680	13680	13680	0
166	20240617	184500	647698600	13680	13680	13680	13680	0
167	20240617	184400	647698600	13680	13680	13680	13680	0
168	20240617	184300	647698600	13680	13680	13680	13680	0
169	20240617	184200	647698600	13680	13680	13680	13680	0
170	20240617	184100	647698600	13680	13680	13680	13680	0
171	20240617	184000	647698600	13680	13680	13680	13680	0
172	20240617	183900	647698600	13680	13680	13680	13680	0
173	20240617	183800	647698600	13680	13680	13680	13680	0
174	20240617	183700	647698600	13680	13680	13680	13680	0
175	20240617	183600	647698600	13680	13680	13680	13680	0
176	20240617	183500	647698600	13680	13680	13680	13680	0
177	20240617	183400	647698600	13680	13680	13680	13680	0
178	20240617	183300	647698600	13680	13680	13680	13680	0
179	20240617	183200	647698600	13680	13680	13680	13680	0
180	20240617	183100	647698600	13680	13680	13680	13680	0
181	20240617	183000	647698600	13680	13680	13680	13680	0
182	20240617	182900	647698600	13680	13680	13680	13680	596
183	20240617	182800	647698600	13680	13680	13680	13680	0
184	20240617	182700	647698600	13680	13680	13680	13680	0
185	20240617	182600	647698600	13680	13680	13680	13680	0
186	20240617	182500	647698600	13680	13680	13680	13680	0
187	20240617	182400	647698600	13680	13680	13680	13680	0
188	20240617	182300	647698600	13680	13680	13680	13680	0
189	20240617	182200	647698600	13680	13680	13680	13680	0
190	20240617	182100	647698600	13680	13680	13680	13680	0
191	20240617	182000	647698600	13680	13680	13680	13680	0
192	20240617	181900	647698600	13680	13680	13680	13680	0
193	20240617	181800	647698600	13680	13680	13680	13680	0
194	20240617	181700	647698600	13680	13680	13680	13680	0
195	20240617	181600	647698600	13680	13680	13680	13680	0
196	20240617	181500	647698600	13680	13680	13680	13680	0
197	20240617	181400	647698600	13680	13680	13680	13680	0
198	20240617	181300	647698600	13680	13680	13680	13680	0
199	20240617	181200	647698600	13680	13680	13680	13680	0
200	20240617	181100	647698600	13680	13680	13680	13680	0
201	20240617	181000	647698600	13680	13680	13680	13680	0
202	20240617	180900	647698600	13680	13680	13680	13680	0
203	20240617	180800	647698600	13680	13680	13680	13680	0
204	20240617	180700	647698600	13680	13680	13680	13680	0
205	20240617	180600	647698600	13680	13680	13680	13680	0
206	20240617	180500	647698600	13680	13680	13680	13680	0
207	20240617	180400	647698600	13680	13680	13680	13680	0
208	20240617	180300	647698600	13680	13680	13680	13680	0
209	20240617	180200	647698600	13680	13680	13680	13680	0
210	20240617	180100	647698600	13680	13680	13680	13680	0
211	20240617	180000	647698600	13680	13680	13680	13680	0
212	20240617	175900	647698600	13680	13680	13680	13680	596
213	20240617	175800	647698600	13680	13680	13680	13680	0
214	20240617	175700	647698600	13680	13680	13680	13680	0
215	20240617	175600	647698600	13680	13680	13680	13680	0
216	20240617	175500	647698600	13680	13680	13680	13680	0
217	20240617	175400	647698600	13680	13680	13680	13680	0
218	20240617	175300	647698600	13680	13680	13680	13680	0
219	20240617	175200	647698600	13680	13680	13680	13680	0
220	20240617	175100	647698600	13680	13680	13680	13680	0
221	20240617	175000	647698600	13680	13680	13680	13680	0
222	20240617	174900	647698600	13680	13680	13680	13680	0
223	20240617	174800	647698600	13680	13680	13680	13680	0
224	20240617	174700	647698600	13680	13680	13680	13680	0
225	20240617	174600	647698600	13680	13680	13680	13680	0
226	20240617	174500	647698600	13680	13680	13680	13680	0
227	20240617	174400	647698600	13680	13680	13680	13680	0
228	20240617	174300	647698600	13680	13680	13680	13680	0
229	20240617	174200	647698600	13680	13680	13680	13680	0
230	20240617	174100	647698600	13680	13680	13680	13680	0
231	20240617	174000	647698600	13680	13680	13680	13680	0
232	20240617	173900	647698600	13680	13680	13680	13680	0
233	20240617	173800	647698600	13680	13680	13680	13680	0
234	20240617	173700	647698600	13680	13680	13680	13680	0
235	20240617	173600	647698600	13680	13680	13680	13680	0
236	20240617	173500	647698600	13680	13680	13680	13680	0
237	20240617	173400	647698600	13680	13680	13680	13680	0
238	20240617	173300	647698600	13680	13680	13680	13680	0
239	20240617	173200	647698600	13680	13680	13680	13680	0
240	20240617	173100	647698600	13680	13680	13680	13680	0
241	20240617	173000	647698600	13680	13680	13680	13680	0
242	20240617	172900	647698600	13680	13680	13680	13680	596
243	20240617	172800	647698600	13680	13680	13680	13680	0
244	20240617	172700	647698600	13680	13680	13680	13680	0
245	20240617	172600	647698600	13680	13680	13680	13680	0
246	20240617	172500	647698600	13680	13680	13680	13680	0
247	20240617	172400	647698600	13680	13680	13680	13680	0
248	20240617	172300	647698600	13680	13680	13680	13680	0
249	20240617	172200	647698600	13680	13680	13680	13680	0
250	20240617	172100	647698600	13680	13680	13680	13680	0
251	20240617	172000	647698600	13680	13680	13680	13680	0
252	20240617	171900	647698600	13680	13680	13680	13680	0
253	20240617	171800	647698600	13680	13680	13680	13680	0
254	20240617	171700	647698600	13680	13680	13680	13680	0
255	20240617	171600	647698600	13680	13680	13680	13680	0
256	20240617	171500	647698600	13680	13680	13680	13680	0
257	20240617	171400	647698600	13680	13680	13680	13680	0
258	20240617	171300	647698600	13680	13680	13680	13680	0
259	20240617	171200	647698600	13680	13680	13680	13680	0
260	20240617	171100	647698600	13680	13680	13680	13680	0
261	20240617	171000	647698600	13680	13680	13680	13680	0
262	20240617	170900	647698600	13680	13680	13680	13680	0
263	20240617	170800	647698600	13680	13680	13680	13680	0
264	20240617	170700	647698600	13680	13680	13680	13680	0
265	20240617	170600	647698600	13680	13680	13680	13680	0
266	20240617	170500	647698600	13680	13680	13680	13680	0
267	20240617	170400	647698600	13680	13680	13680	13680	0
268	20240617	170300	647698600	13680	13680	13680	13680	0
269	20240617	170200	647698600	13680	13680	13680	13680	0
270	20240617	170100	647698600	13680	13680	13680	13680	0
271	20240617	170000	647698600	13680	13680	13680	13680	0
272	20240617	165900	647698600	13680	13680	13680	13680	596
273	20240617	165800	647698600	13680	13680	13680	13680	0
274	20240617	165700	647698600	13680	13680	13680	13680	0
275	20240617	165600	647698600	13680	13680	13680	13680	0
276	20240617	165500	647698600	13680	13680	13680	13680	0
277	20240617	165400	647698600	13680	13680	13680	13680	0
278	20240617	165300	647698600	13680	13680	13680	13680	0
279	20240617	165200	647698600	13680	13680	13680	13680	0
280	20240617	165100	647698600	13680	13680	13680	13680	0
281	20240617	165000	647698600	13680	13680	13680	13680	0
282	20240617	164900	647698600	13680	13680	13680	13680	0
283	20240617	164800	647698600	13680	13680	13680	13680	0
284	20240617	164700	647698600	13680	13680	13680	13680	0
285	20240617	164600	647698600	13680	13680	13680	13680	0
286	20240617	164500	647698600	13680	13680	13680	13680	0
287	20240617	164400	647698600	13680	13680	13680	13680	0
288	20240617	164300	647698600	13680	13680	13680	13680	0
289	20240617	164200	647698600	13680	13680	13680	13680	0
290	20240617	164100	647698600	13680	13680	13680	13680	0
291	20240617	164000	647698600	13680	13680	13680	13680	0
292	20240617	163900	647698600	13680	13680	13680	13680	0
293	20240617	163800	647698600	13680	13680	13680	13680	0
294	20240617	163700	647698600	13680	13680	13680	13680	0
295	20240617	163600	647698600	13680	13680	13680	13680	0
296	20240617	163500	647698600	13680	13680	13680	13680	0
297	20240617	163400	647698600	13680	13680	13680	13680	0
298	20240617	163300	647698600	13680	13680	13680	13680	0
299	20240617	163200	647698600	13680	13680	13680	13680	0
300	20240617	163100	647698600	13680	13680	13680	13680	0
301	20240617	163000	647698600	13680	13680	13680	13680	0
302	20240617	162900	647698600	13680	13680	13680	13680	596
303	20240617	162800	647698600	13680	13680	13680	13680	0
304	20240617	162700	647698600	13680	13680	13680	13680	0
305	20240617	162600	647698600	13680	13680	13680	13680	0
306	20240617	162500	647698600	13680	13680	13680	13680	0
307	20240617	162400	647698600	13680	13680	13680	13680	0
308	20240617	162300	647698600	13680	13680	13680	13680	0
309	20240617	162200	647698600	13680	13680	13680	13680	0
310	20240617	162100	647698600	13680	13680	13680	13680	0
311	20240617	162000	647698600	13680	13680	13680	13680	0
312	20240617	161900	647698600	13680	13680	13680	13680	0
313	20240617	161800	647698600	13680	13680	13680	13680	0
314	20240617	161700	647698600	13680	13680	13680	13680	0
315	20240617	161600	647698600	13680	13680	13680	13680	0
316	20240617	161500	647698600	13680	13680	13680	13680	0
317	20240617	161400	647698600	13680	13680	13680	13680	0
318	20240617	161300	647698600	13680	13680	13680	13680	0
319	20240617	161200	647698600	13680	13680	13680	13680	0
320	20240617	161100	647698600	13680	13680	13680	13680	0
321	20240617	161000	647698600	13680	13680	13680	13680	0
322	20240617	160900	647698600	13680	13680	13680	13680	0
323	20240617	160800	647698600	13680	13680	13680	13680	0
324	20240617	160700	647698600	13680	13680	13680	13680	0
325	20240617	160600	647698600	13680	13680	13680	13680	0
326	20240617	160500	647698600	13680	13680	13680	13680	0
327	20240617	160400	647698600	13680	13680	13680	13680	0
328	20240617	160300	647698600	13680	13680	13680	13680	0
329	20240617	160200	647698600	13680	13680	13680	13680	0
330	20240617	160100	647698600	13680	13680	13680	13680	0
331	20240617	160000	647698600	13680	13680	13680	13680	0
332	20240617	155900	647698600	13680	13680	13680	13680	596
333	20240617	155800	647698600	13680	13680	13680	13680	0
334	20240617	155700	647698600	13680	13680	13680	13680	0
335	20240617	155600	647698600	13680	13680	13680	13680	0
336	20240617	155500	647698600	13680	13680	13680	13680	0
337	20240617	155400	647698600	13680	13680	13680	13680	0
338	20240617	155300	647698600	13680	13680	13680	13680	0
339	20240617	155200	647698600	13680	13680	13680	13680	0
340	20240617	155100	647698600	13680	13680	13680	13680	0
341	20240617	155000	647698600	13680	13680	13680	13680	0
342	20240617	154900	647698600	13680	13680	13680	13680	0
343	20240617	154800	647698600	13680	13680	13680	13680	0
344	20240617	154700	647698600	13680	13680	13680	13680	0
345	20240617	154600	647698600	13680	13680	13680	13680	0
346	20240617	154500	647698600	13680	13680	13680	13680	0
347	20240617	154400	647698600	13680	13680	13680	13680	0
348	20240617	154300	647698600	13680	13680	13680	13680	0
349	20240617	154200	647698600	13680	13680	13680	13680	0
350	20240617	154100	647698600	13680	13680	13680	13680	0
351	20240617	154000	647698600	13680	13680	13680	13680	0
352	20240617	153900	647698600	13680	13680	13680	13680	0
353	20240617	153800	647698600	13680	13680	13680	13680	0
354	20240617	153700	647698600	13680	13680	13680	13680	0
355	20240617	153600	647698600	13680	13680	13680	13680	0
356	20240617	153500	647698600	13680	13680	13680	13680	0
357	20240617	153400	647698600	13680	13680	13680	13680	0
358	20240617	153300	647698600	13680	13680	13680	13680	0
359	20240617	153200	647698600	13680	13680	13680	13680	0
360	20240617	153100	647698600	13680	13680	13680	13680	0
361	20240617	153000	647698600	13680	13680	13680	13680	596
362	20240617	152900	639545320	13650	13650	13650	13650	0
363	20240617	152800	639545320	13650	13650	13650	13650	0
364	20240617	152700	639545320	13650	13650	13650	13650	0
365	20240617	152600	639545320	13650	13650	13650	13650	0
366	20240617	152500	639545320	13650	13650	13650	13650	0
367	20240617	152400	639545320	13650	13650	13650	13650	0
368	20240617	152300	639545320	13650	13650	13650	13650	0
369	20240617	152200	639545320	13650	13650	13650	13650	0
370	20240617	152100	639545320	13650	13650	13650	13650	0
371	20240617	152000	639545320	13650	13650	13650	13650	0
372	20240617	151900	639545320	13650	13650	13650	13650	24
373	20240617	151800	639217720	13650	13700	13700	13650	206
374	20240617	151700	636404950	13700	13650	13700	13650	7
375	20240617	151600	636309150	13650	13650	13650	13650	51
376	20240617	151500	635613000	13650	13650	13650	13650	9
377	20240617	151400	635490150	13650	13650	13650	13650	16
378	20240617	151300	635271750	13650	13650	13650	13650	1
379	20240617	151200	635258100	13650	13650	13650	13650	673
380	20240617	151100	626071650	13650	13650	13650	13650	30
381	20240617	151000	625662150	13650	13640	13650	13640	109
382	20240617	150900	624175310	13660	13650	13660	13650	1889
383	20240617	150800	598372390	13650	13650	13650	13650	7
384	20240617	150700	598276840	13630	13630	13630	13630	236
385	20240617	150600	595060160	13620	13620	13620	13620	217
386	20240617	150500	592104620	13610	13610	13610	13610	10
387	20240617	150400	591968520	13620	13620	13620	13620	1
388	20240617	150300	591954900	13610	13610	13610	13610	120
389	20240617	150200	590321700	13610	13610	13610	13610	8
390	20240617	150100	590212820	13600	13600	13600	13600	0
391	20240617	150000	590212820	13600	13600	13600	13600	20
392	20240617	145900	589940820	13600	13630	13630	13600	164
393	20240617	145800	587708500	13630	13630	13630	13630	0
394	20240617	145700	587708500	13630	13630	13630	13630	10
395	20240617	145600	587572200	13630	13630	13630	13630	0
396	20240617	145500	587572200	13630	13630	13630	13630	0
397	20240617	145400	587572200	13630	13630	13630	13630	18
398	20240617	145300	587326860	13630	13630	13630	13630	23
399	20240617	145200	587013370	13630	13630	13630	13630	73
400	20240617	145100	586018380	13630	13630	13630	13630	0
401	20240617	145000	586018380	13630	13630	13630	13630	0
402	20240617	144900	586018380	13630	13630	13630	13630	0
403	20240617	144800	586018380	13630	13620	13630	13620	518
404	20240617	144700	578963210	13620	13620	13620	13620	0
405	20240617	144600	578963210	13620	13620	13620	13620	0
406	20240617	144500	578963210	13620	13620	13620	13620	0
407	20240617	144400	578963210	13620	13620	13620	13620	30
408	20240617	144300	578554610	13620	13630	13630	13620	295
409	20240617	144200	574534900	13630	13630	13630	13630	19
410	20240617	144100	574275930	13630	13630	13630	13630	298
411	20240617	144000	570214190	13630	13620	13630	13620	36
412	20240617	143900	569723730	13620	13620	13620	13620	0
413	20240617	143800	569723730	13620	13620	13620	13620	10
414	20240617	143700	569587530	13630	13630	13630	13630	0
415	20240617	143600	569587530	13630	13630	13630	13630	1
416	20240617	143500	569573900	13620	13620	13620	13620	6
417	20240617	143400	569492180	13620	13620	13620	13620	2
418	20240617	143300	569464940	13620	13590	13620	13590	324
419	20240617	143200	565056320	13590	13610	13610	13590	1079
420	20240617	143100	550388150	13620	13610	13620	13610	105
421	20240617	143000	548959080	13600	13600	13600	13600	17
422	20240617	142900	548727880	13600	13600	13600	13600	0
423	20240617	142800	548727880	13600	13600	13600	13600	45
424	20240617	142700	548115880	13590	13590	13590	13590	301
425	20240617	142600	544025290	13590	13590	13590	13590	0
426	20240617	142500	544025290	13590	13590	13590	13590	0
427	20240617	142400	544025290	13590	13590	13590	13590	55
428	20240617	142300	543277840	13600	13600	13600	13600	322
429	20240617	142200	538898640	13610	13610	13610	13610	0
430	20240617	142100	538898640	13610	13610	13610	13610	0
431	20240617	142000	538898640	13610	13620	13620	13610	74
432	20240617	141900	537891400	13600	13600	13600	13600	31
433	20240617	141800	537469800	13600	13600	13600	13600	0
434	20240617	141700	537469800	13600	13600	13600	13600	0
435	20240617	141600	537469800	13600	13600	13600	13600	7
436	20240617	141500	537374600	13600	13600	13600	13600	0
437	20240617	141400	537374600	13600	13600	13600	13600	151
438	20240617	141300	535321000	13600	13620	13620	13600	500
439	20240617	141200	528520350	13610	13610	13610	13610	0
440	20240617	141100	528520350	13610	13610	13610	13610	0
441	20240617	141000	528520350	13610	13610	13610	13610	0
442	20240617	140900	528520350	13610	13610	13610	13610	60
443	20240617	140800	527703750	13600	13600	13600	13600	5
444	20240617	140700	527635750	13610	13610	13610	13610	611
445	20240617	140600	519320040	13620	13630	13630	13620	583
446	20240617	140500	511379530	13630	13640	13640	13630	600
447	20240617	140400	503197390	13640	13640	13640	13640	0
448	20240617	140300	503197390	13640	13640	13640	13640	20
449	20240617	140200	502924590	13640	13640	13640	13640	20
450	20240617	140100	502651790	13640	13640	13640	13640	428
451	20240617	140000	496813870	13640	13640	13640	13640	0
452	20240617	135900	496813870	13640	13640	13640	13640	26
453	20240617	135800	496459230	13640	13640	13640	13640	0
454	20240617	135700	496459230	13640	13640	13640	13640	0
455	20240617	135600	496459230	13640	13640	13640	13640	0
456	20240617	135500	496459230	13640	13640	13640	13640	0
457	20240617	135400	496459230	13640	13640	13640	13640	19
458	20240617	135300	496200070	13640	13640	13640	13640	0
459	20240617	135200	496200070	13640	13640	13640	13640	0
460	20240617	135100	496200070	13640	13640	13640	13640	0
461	20240617	135000	496200070	13640	13640	13640	13640	0
462	20240617	134900	496200070	13640	13640	13640	13640	1
463	20240617	134800	496186430	13640	13640	13640	13640	0
464	20240617	134700	496186430	13640	13640	13640	13640	0
465	20240617	134600	496186430	13640	13640	13640	13640	0
466	20240617	134500	496186430	13640	13640	13640	13640	2
467	20240617	134400	496159150	13640	13640	13640	13640	0
468	20240617	134300	496159150	13640	13640	13640	13640	0
469	20240617	134200	496159150	13640	13640	13640	13640	0
470	20240617	134100	496159150	13640	13640	13640	13640	65
471	20240617	134000	495272550	13640	13640	13640	13640	0
472	20240617	133900	495272550	13640	13640	13640	13640	300
473	20240617	133800	491180550	13620	13620	13620	13620	6
474	20240617	133700	491098830	13620	13620	13620	13620	1
475	20240617	133600	491085210	13620	13620	13620	13620	1
476	20240617	133500	491071590	13640	13640	13640	13640	0
477	20240617	133400	491071590	13640	13640	13640	13640	0
478	20240617	133300	491071590	13640	13640	13640	13640	0
479	20240617	133200	491071590	13640	13640	13640	13640	2
480	20240617	133100	491044310	13610	13620	13620	13610	200
481	20240617	133000	488321180	13620	13620	13620	13620	0
482	20240617	132900	488321180	13620	13620	13620	13620	0
483	20240617	132800	488321180	13620	13620	13620	13620	0
484	20240617	132700	488321180	13620	13620	13620	13620	0
485	20240617	132600	488321180	13620	13620	13620	13620	0
486	20240617	132500	488321180	13620	13630	13630	13620	116
487	20240617	132400	486740260	13620	13620	13620	13620	0
488	20240617	132300	486740260	13620	13620	13620	13620	100
489	20240617	132200	485378260	13640	13640	13640	13640	7
490	20240617	132100	485282780	13620	13620	13620	13620	0
491	20240617	132000	485282780	13620	13620	13620	13620	0
492	20240617	131900	485282780	13620	13620	13620	13620	0
493	20240617	131800	485282780	13620	13620	13620	13620	1
494	20240617	131700	485269160	13630	13630	13630	13630	0
495	20240617	131600	485269160	13630	13630	13630	13630	0
496	20240617	131500	485269160	13630	13610	13630	13610	470
497	20240617	131400	478872400	13610	13610	13610	13610	0
498	20240617	131300	478872400	13610	13610	13610	13610	0
499	20240617	131200	478872400	13610	13610	13610	13610	121
500	20240617	131100	477225590	13610	13610	13610	13610	1
501	20240617	131000	477211980	13610	13610	13610	13610	5
502	20240617	130900	477143930	13610	13610	13610	13610	481
503	20240617	130800	470597520	13610	13610	13610	13610	74
504	20240617	130700	469590380	13610	13610	13610	13610	0
505	20240617	130600	469590380	13610	13610	13610	13610	3
506	20240617	130500	469549550	13610	13610	13610	13610	504
507	20240617	130400	462690110	13600	13600	13610	13600	89
508	20240617	130300	461479700	13600	13600	13600	13600	0
509	20240617	130200	461479700	13600	13600	13600	13600	0
510	20240617	130100	461479700	13600	13600	13600	13600	0
511	20240617	130000	461479700	13600	13600	13600	13600	0
512	20240617	125900	461479700	13600	13600	13600	13600	0
513	20240617	125800	461479700	13600	13600	13600	13600	156
514	20240617	125700	459358100	13600	13600	13600	13600	73
515	20240617	125600	458365300	13600	13600	13600	13600	5
516	20240617	125500	458297300	13600	13600	13600	13600	300
517	20240617	125400	454217300	13600	13600	13600	13600	150
518	20240617	125300	452177300	13640	13640	13640	13640	0
519	20240617	125200	452177300	13640	13640	13640	13640	0
520	20240617	125100	452177300	13640	13640	13640	13640	2
521	20240617	125000	452150020	13620	13620	13620	13620	0
522	20240617	124900	452150020	13620	13620	13620	13620	1
523	20240617	124800	452136400	13600	13610	13620	13600	571
524	20240617	124700	444366270	13610	13640	13640	13610	260
525	20240617	124600	440826800	13640	13640	13640	13640	1
526	20240617	124500	440813160	13640	13640	13640	13640	0
527	20240617	124400	440813160	13640	13640	13640	13640	3
528	20240617	124300	440772240	13610	13610	13610	13610	0
529	20240617	124200	440772240	13610	13610	13610	13610	26
530	20240617	124100	440418380	13610	13610	13610	13610	0
531	20240617	124000	440418380	13610	13610	13610	13610	0
532	20240617	123900	440418380	13610	13610	13610	13610	0
533	20240617	123800	440418380	13610	13620	13620	13610	26
534	20240617	123700	440064470	13610	13610	13610	13610	0
535	20240617	123600	440064470	13610	13610	13610	13610	0
536	20240617	123500	440064470	13610	13610	13610	13610	0
537	20240617	123400	440064470	13610	13610	13610	13610	0
538	20240617	123300	440064470	13610	13610	13610	13610	0
539	20240617	123200	440064470	13610	13610	13610	13610	0
540	20240617	123100	440064470	13610	13610	13610	13610	2
541	20240617	123000	440037250	13610	13610	13610	13610	0
542	20240617	122900	440037250	13610	13610	13610	13610	0
543	20240617	122800	440037250	13610	13610	13610	13610	0
544	20240617	122700	440037250	13610	13610	13610	13610	5
545	20240617	122600	439969200	13610	13610	13610	13610	0
546	20240617	122500	439969200	13610	13610	13610	13610	0
547	20240617	122400	439969200	13610	13610	13610	13610	0
548	20240617	122300	439969200	13610	13610	13610	13610	0
549	20240617	122200	439969200	13610	13610	13610	13610	0
550	20240617	122100	439969200	13610	13610	13610	13610	1
551	20240617	122000	439955590	13610	13610	13610	13610	0
552	20240617	121900	439955590	13610	13610	13610	13610	0
553	20240617	121800	439955590	13610	13610	13610	13610	0
554	20240617	121700	439955590	13610	13610	13610	13610	0
555	20240617	121600	439955590	13610	13610	13610	13610	0
556	20240617	121500	439955590	13610	13610	13610	13610	0
557	20240617	121400	439955590	13610	13610	13610	13610	10
558	20240617	121300	439819490	13610	13610	13610	13610	0
559	20240617	121200	439819490	13610	13610	13610	13610	0
560	20240617	121100	439819490	13610	13610	13610	13610	50
561	20240617	121000	439138990	13610	13610	13610	13610	0
562	20240617	120900	439138990	13610	13610	13610	13610	0
563	20240617	120800	439138990	13610	13610	13610	13610	0
564	20240617	120700	439138990	13610	13600	13610	13600	10
565	20240617	120600	439002970	13600	13600	13600	13600	2
566	20240617	120500	438975770	13600	13610	13610	13600	224
567	20240617	120400	435929270	13610	13640	13640	13610	72
568	20240617	120300	434949030	13640	13640	13640	13640	3
569	20240617	120200	434908110	13640	13640	13640	13640	0
570	20240617	120100	434908110	13640	13650	13650	13640	8
571	20240617	120000	434798970	13660	13660	13660	13660	0
572	20240617	115900	434798970	13660	13660	13660	13660	0
573	20240617	115800	434798970	13660	13660	13660	13660	0
574	20240617	115700	434798970	13660	13660	13660	13660	0
575	20240617	115600	434798970	13660	13660	13660	13660	0
576	20240617	115500	434798970	13660	13660	13660	13660	0
577	20240617	115400	434798970	13660	13660	13660	13660	20
578	20240617	115300	434525770	13660	13620	13660	13600	372
579	20240617	115200	429461590	13620	13620	13620	13620	73
580	20240617	115100	428467330	13620	13620	13620	13620	0
581	20240617	115000	428467330	13620	13620	13620	13620	0
582	20240617	114900	428467330	13620	13620	13620	13620	271
583	20240617	114800	424776310	13620	13620	13620	13620	0
584	20240617	114700	424776310	13620	13620	13620	13620	35
585	20240617	114600	424299610	13650	13650	13650	13650	0
586	20240617	114500	424299610	13650	13650	13650	13650	1
587	20240617	114400	424285960	13620	13620	13620	13620	18
588	20240617	114300	424040800	13620	13620	13620	13620	0
589	20240617	114200	424040800	13620	13630	13630	13620	100
590	20240617	114100	422678110	13650	13650	13650	13650	101
591	20240617	114000	421299460	13650	13650	13650	13650	15
592	20240617	113900	421094710	13650	13650	13650	13650	1
593	20240617	113800	421081060	13650	13650	13650	13650	20
594	20240617	113700	420808060	13650	13650	13650	13650	0
595	20240617	113600	420808060	13650	13650	13650	13650	0
596	20240617	113500	420808060	13650	13650	13650	13650	50
597	20240617	113400	420125560	13650	13650	13650	13650	5
598	20240617	113300	420057310	13610	13610	13610	13610	0
599	20240617	113200	420057310	13610	13600	13610	13600	11
600	20240617	113100	419907700	13600	13600	13600	13600	0
601	20240617	113000	419907700	13600	13600	13600	13600	400
602	20240617	112900	414467700	13600	13600	13600	13600	81
603	20240617	112800	413366100	13610	13610	13610	13610	2
604	20240617	112700	413338880	13610	13600	13610	13600	201
605	20240617	112600	410605270	13610	13610	13610	13600	85
606	20240617	112500	409449120	13600	13620	13620	13600	1150
607	20240617	112400	393798300	13620	13620	13620	13620	0
608	20240617	112300	393798300	13620	13620	13620	13620	0
609	20240617	112200	393798300	13620	13620	13620	13620	5
610	20240617	112100	393730200	13620	13620	13620	13620	26
611	20240617	112000	393376080	13620	13620	13620	13620	0
612	20240617	111900	393376080	13620	13620	13620	13620	1
613	20240617	111800	393362460	13620	13620	13620	13620	15
614	20240617	111700	393158160	13630	13640	13640	13630	360
615	20240617	111600	388251330	13640	13630	13640	13630	50
616	20240617	111500	387569780	13630	13640	13640	13630	48
617	20240617	111400	386915530	13640	13630	13640	13630	99
618	20240617	111300	385566040	13640	13640	13640	13640	0
619	20240617	111200	385566040	13640	13650	13650	13640	112
620	20240617	111100	384037660	13650	13640	13650	13640	17
621	20240617	111000	383805680	13640	13640	13640	13640	22
622	20240617	110900	383505600	13640	13640	13640	13640	1
623	20240617	110800	383491960	13630	13630	13630	13630	0
624	20240617	110700	383491960	13630	13630	13630	13630	0
625	20240617	110600	383491960	13630	13630	13630	13630	54
626	20240617	110500	382755940	13640	13640	13640	13640	50
627	20240617	110400	382073940	13640	13640	13640	13640	50
628	20240617	110300	381391940	13630	13630	13630	13630	0
629	20240617	110200	381391940	13630	13630	13630	13630	0
630	20240617	110100	381391940	13630	13630	13630	13630	0
631	20240617	110000	381391940	13630	13630	13630	13630	0
632	20240617	105900	381391940	13630	13630	13630	13630	9
633	20240617	105800	381269270	13630	13630	13630	13630	1
634	20240617	105700	381255640	13630	13630	13630	13630	0
635	20240617	105600	381255640	13630	13630	13630	13630	80
636	20240617	105500	380165240	13630	13630	13630	13630	101
637	20240617	105400	378788610	13630	13640	13640	13630	40
638	20240617	105300	378243120	13640	13640	13640	13640	27
639	20240617	105200	377874840	13640	13640	13640	13640	55
640	20240617	105100	377124640	13640	13640	13640	13640	90
641	20240617	105000	375897040	13660	13660	13660	13660	0
642	20240617	104900	375897040	13660	13660	13660	13660	0
643	20240617	104800	375897040	13660	13660	13660	13660	13
644	20240617	104700	375719460	13710	13710	13710	13710	0
645	20240617	104600	375719460	13710	13680	13710	13680	50
646	20240617	104500	375035200	13680	13680	13680	13680	3
647	20240617	104400	374994160	13680	13680	13680	13680	12
648	20240617	104300	374830000	13680	13680	13680	13680	0
649	20240617	104200	374830000	13680	13680	13680	13680	6
650	20240617	104100	374747920	13680	13680	13680	13680	0
651	20240617	104000	374747920	13680	13680	13680	13680	1
652	20240617	103900	374734240	13680	13630	13680	13630	164
653	20240617	103800	372498620	13640	13670	13670	13640	69
654	20240617	103700	371556920	13670	13670	13670	13670	10
655	20240617	103600	371420220	13680	13680	13680	13680	0
656	20240617	103500	371420220	13680	13680	13680	13680	0
657	20240617	103400	371420220	13680	13680	13680	13680	20
658	20240617	103300	371146620	13700	13700	13700	13700	0
659	20240617	103200	371146620	13700	13700	13700	13700	0
660	20240617	103100	371146620	13700	13700	13700	13700	2
661	20240617	103000	371119220	13680	13680	13680	13680	0
662	20240617	102900	371119220	13680	13710	13710	13680	15
663	20240617	102800	370913930	13710	13710	13710	13710	0
664	20240617	102700	370913930	13710	13710	13710	13710	48
665	20240617	102600	370255850	13710	13720	13720	13710	101
666	20240617	102500	368871130	13710	13720	13720	13710	14
667	20240617	102400	368679180	13720	13700	13720	13700	82
668	20240617	102300	367555450	13700	13700	13700	13700	10
669	20240617	102200	367418450	13710	13710	13710	13710	0
670	20240617	102100	367418450	13710	13710	13710	13710	0
671	20240617	102000	367418450	13710	13710	13710	13710	20
672	20240617	101900	367144250	13670	13660	13670	13660	171
673	20240617	101800	364808120	13660	13660	13660	13660	0
674	20240617	101700	364808120	13660	13660	13660	13660	10
675	20240617	101600	364671520	13660	13660	13660	13660	1
676	20240617	101500	364657860	13660	13660	13660	13660	0
677	20240617	101400	364657860	13660	13660	13660	13660	50
678	20240617	101300	363974860	13660	13660	13660	13660	5
679	20240617	101200	363906560	13660	13660	13660	13660	0
680	20240617	101100	363906560	13660	13660	13660	13660	2
681	20240617	101000	363879240	13660	13660	13660	13660	4
682	20240617	100900	363824600	13670	13670	13670	13670	36
683	20240617	100800	363332480	13630	13660	13660	13630	803
684	20240617	100700	352380390	13670	13670	13670	13670	753
685	20240617	100600	342086880	13670	13670	13670	13670	238
686	20240617	100500	338833420	13670	13670	13670	13670	1
687	20240617	100400	338819750	13670	13670	13670	13670	26
688	20240617	100300	338464330	13680	13690	13690	13680	196
689	20240617	100200	335782540	13710	13710	13710	13710	0
690	20240617	100100	335782540	13710	13700	13710	13700	32
691	20240617	100000	335343950	13700	13700	13700	13700	1
692	20240617	095900	335330250	13680	13680	13680	13680	3
693	20240617	095800	335289210	13680	13680	13680	13680	2
694	20240617	095700	335261850	13680	13680	13680	13680	0
695	20240617	095600	335261850	13680	13690	13700	13680	231
696	20240617	095500	332097610	13680	13680	13680	13680	15
697	20240617	095400	331892410	13680	13680	13680	13680	76
698	20240617	095300	330852730	13690	13690	13690	13690	62
699	20240617	095200	330003950	13690	13700	13700	13690	36
700	20240617	095100	329510880	13700	13700	13700	13700	0
701	20240617	095000	329510880	13700	13700	13700	13700	0
702	20240617	094900	329510880	13700	13700	13700	13700	20
703	20240617	094800	329236880	13700	13670	13700	13670	2
704	20240617	094700	329209510	13670	13650	13670	13650	15
705	20240617	094600	329004640	13640	13670	13670	13640	547
706	20240617	094500	321539020	13670	13670	13670	13670	6
707	20240617	094400	321457000	13670	13690	13690	13670	1285
708	20240617	094300	303885100	13690	13690	13690	13690	35
709	20240617	094200	303405950	13700	13690	13700	13690	12
710	20240617	094100	303241660	13690	13690	13690	13690	303
711	20240617	094000	299093590	13690	13690	13690	13690	16
712	20240617	093900	298874550	13680	13700	13700	13680	374
713	20240617	093800	293751340	13700	13710	13710	13700	178
714	20240617	093700	291311180	13720	13730	13730	13720	536
715	20240617	093600	283956000	13730	13730	13730	13730	100
716	20240617	093500	282583000	13730	13730	13730	13730	74
717	20240617	093400	281566980	13730	13730	13730	13730	36
718	20240617	093300	281072700	13720	13720	13720	13720	126
719	20240617	093200	279343980	13720	13730	13730	13720	64
720	20240617	093100	278465630	13730	13730	13740	13730	203
721	20240617	093000	275678420	13720	13810	13810	13720	992
722	20240617	092900	261996070	13820	13850	13850	13820	221
723	20240617	092800	258935320	13860	13860	13860	13860	0
724	20240617	092700	258935320	13860	13870	13900	13860	300
725	20240617	092600	254776150	13860	13920	13920	13860	1160
726	20240617	092500	238646850	13920	13950	14030	13920	1698
727	20240617	092400	214914250	13950	13920	14050	13920	4940
728	20240617	092300	145957640	13900	13890	13950	13890	462
729	20240617	092200	139530970	13900	13780	13900	13780	785
730	20240617	092100	128655640	13800	13770	13800	13770	365
731	20240617	092000	123625280	13770	13580	13770	13580	969
732	20240617	091900	110389940	13590	13550	13590	13550	35
733	20240617	091800	109914490	13550	13550	13550	13550	41
734	20240617	091700	109358940	13550	13560	13560	13550	426
735	20240617	091600	103583050	13560	13650	13650	13560	938
736	20240617	091500	90831950	13650	13610	13650	13610	588
737	20240617	091400	82827110	13610	13650	13650	13610	583
738	20240617	091300	74880120	13610	13610	13610	13610	270
739	20240617	091200	71205420	13610	13610	13610	13610	30
740	20240617	091100	70797120	13650	13650	13650	13650	211
741	20240617	091000	67916970	13650	13660	13660	13650	709
742	20240617	090900	58234030	13670	13670	13670	13670	184
743	20240617	090800	55718750	13710	13670	13710	13670	7
744	20240617	090700	55623020	13660	13710	13710	13660	296
745	20240617	090600	51575710	13660	13720	13720	13650	304
746	20240617	090500	47412710	13720	13740	13740	13720	978
747	20240617	090400	33982320	13740	13790	13790	13740	829
748	20240617	090300	22571990	13790	13780	13800	13780	235
749	20240617	090200	19331220	13790	13800	13800	13750	261
750	20240617	090100	15734530	13750	13820	13860	13740	284
751	20240617	090000	11821920	13860	13860	13860	13820	853