KissMeData/288620/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205900	675735230	15890	15890	15890	15890	3688
3	20240613	205800	675735230	15890	15890	15890	15890	0
4	20240613	205700	675735230	15890	15890	15890	15890	0
5	20240613	205600	675735230	15890	15890	15890	15890	0
6	20240613	205500	675735230	15890	15890	15890	15890	0
7	20240613	205400	675735230	15890	15890	15890	15890	0
8	20240613	205300	675735230	15890	15890	15890	15890	0
9	20240613	205200	675735230	15890	15890	15890	15890	0
10	20240613	205100	675735230	15890	15890	15890	15890	0
11	20240613	205000	675735230	15890	15890	15890	15890	0
12	20240613	204900	675735230	15890	15890	15890	15890	0
13	20240613	204800	675735230	15890	15890	15890	15890	0
14	20240613	204700	675735230	15890	15890	15890	15890	0
15	20240613	204600	675735230	15890	15890	15890	15890	0
16	20240613	204500	675735230	15890	15890	15890	15890	0
17	20240613	204400	675735230	15890	15890	15890	15890	0
18	20240613	204300	675735230	15890	15890	15890	15890	0
19	20240613	204200	675735230	15890	15890	15890	15890	0
20	20240613	204100	675735230	15890	15890	15890	15890	0
21	20240613	204000	675735230	15890	15890	15890	15890	0
22	20240613	203900	675735230	15890	15890	15890	15890	0
23	20240613	203800	675735230	15890	15890	15890	15890	0
24	20240613	203700	675735230	15890	15890	15890	15890	0
25	20240613	203600	675735230	15890	15890	15890	15890	0
26	20240613	203500	675735230	15890	15890	15890	15890	0
27	20240613	203400	675735230	15890	15890	15890	15890	0
28	20240613	203300	675735230	15890	15890	15890	15890	0
29	20240613	203200	675735230	15890	15890	15890	15890	0
30	20240613	203100	675735230	15890	15890	15890	15890	0
31	20240613	203000	675735230	15890	15890	15890	15890	0
32	20240613	202900	675735230	15890	15890	15890	15890	3688
33	20240613	202800	675735230	15890	15890	15890	15890	0
34	20240613	202700	675735230	15890	15890	15890	15890	0
35	20240613	202600	675735230	15890	15890	15890	15890	0
36	20240613	202500	675735230	15890	15890	15890	15890	0
37	20240613	202400	675735230	15890	15890	15890	15890	0
38	20240613	202300	675735230	15890	15890	15890	15890	0
39	20240613	202200	675735230	15890	15890	15890	15890	0
40	20240613	202100	675735230	15890	15890	15890	15890	0
41	20240613	202000	675735230	15890	15890	15890	15890	0
42	20240613	201900	675735230	15890	15890	15890	15890	0
43	20240613	201800	675735230	15890	15890	15890	15890	0
44	20240613	201700	675735230	15890	15890	15890	15890	0
45	20240613	201600	675735230	15890	15890	15890	15890	0
46	20240613	201500	675735230	15890	15890	15890	15890	0
47	20240613	201400	675735230	15890	15890	15890	15890	0
48	20240613	201300	675735230	15890	15890	15890	15890	0
49	20240613	201200	675735230	15890	15890	15890	15890	0
50	20240613	201100	675735230	15890	15890	15890	15890	0
51	20240613	201000	675735230	15890	15890	15890	15890	0
52	20240613	200900	675735230	15890	15890	15890	15890	0
53	20240613	200800	675735230	15890	15890	15890	15890	0
54	20240613	200700	675735230	15890	15890	15890	15890	0
55	20240613	200600	675735230	15890	15890	15890	15890	0
56	20240613	200500	675735230	15890	15890	15890	15890	0
57	20240613	200400	675735230	15890	15890	15890	15890	0
58	20240613	200300	675735230	15890	15890	15890	15890	0
59	20240613	200200	675735230	15890	15890	15890	15890	0
60	20240613	200100	675735230	15890	15890	15890	15890	0
61	20240613	200000	675735230	15890	15890	15890	15890	0
62	20240613	195900	675735230	15890	15890	15890	15890	3688
63	20240613	195800	675735230	15890	15890	15890	15890	0
64	20240613	195700	675735230	15890	15890	15890	15890	0
65	20240613	195600	675735230	15890	15890	15890	15890	0
66	20240613	195500	675735230	15890	15890	15890	15890	0
67	20240613	195400	675735230	15890	15890	15890	15890	0
68	20240613	195300	675735230	15890	15890	15890	15890	0
69	20240613	195200	675735230	15890	15890	15890	15890	0
70	20240613	195100	675735230	15890	15890	15890	15890	0
71	20240613	195000	675735230	15890	15890	15890	15890	0
72	20240613	194900	675735230	15890	15890	15890	15890	0
73	20240613	194800	675735230	15890	15890	15890	15890	0
74	20240613	194700	675735230	15890	15890	15890	15890	0
75	20240613	194600	675735230	15890	15890	15890	15890	0
76	20240613	194500	675735230	15890	15890	15890	15890	0
77	20240613	194400	675735230	15890	15890	15890	15890	0
78	20240613	194300	675735230	15890	15890	15890	15890	0
79	20240613	194200	675735230	15890	15890	15890	15890	0
80	20240613	194100	675735230	15890	15890	15890	15890	0
81	20240613	194000	675735230	15890	15890	15890	15890	0
82	20240613	193900	675735230	15890	15890	15890	15890	0
83	20240613	193800	675735230	15890	15890	15890	15890	0
84	20240613	193700	675735230	15890	15890	15890	15890	0
85	20240613	193600	675735230	15890	15890	15890	15890	0
86	20240613	193500	675735230	15890	15890	15890	15890	0
87	20240613	193400	675735230	15890	15890	15890	15890	0
88	20240613	193300	675735230	15890	15890	15890	15890	0
89	20240613	193200	675735230	15890	15890	15890	15890	0
90	20240613	193100	675735230	15890	15890	15890	15890	0
91	20240613	193000	675735230	15890	15890	15890	15890	0
92	20240613	192900	675735230	15890	15890	15890	15890	3688
93	20240613	192800	675735230	15890	15890	15890	15890	0
94	20240613	192700	675735230	15890	15890	15890	15890	0
95	20240613	192600	675735230	15890	15890	15890	15890	0
96	20240613	192500	675735230	15890	15890	15890	15890	0
97	20240613	192400	675735230	15890	15890	15890	15890	0
98	20240613	192300	675735230	15890	15890	15890	15890	0
99	20240613	192200	675735230	15890	15890	15890	15890	0
100	20240613	192100	675735230	15890	15890	15890	15890	0
101	20240613	192000	675735230	15890	15890	15890	15890	0
102	20240613	191900	675735230	15890	15890	15890	15890	0
103	20240613	191800	675735230	15890	15890	15890	15890	0
104	20240613	191700	675735230	15890	15890	15890	15890	0
105	20240613	191600	675735230	15890	15890	15890	15890	0
106	20240613	191500	675735230	15890	15890	15890	15890	0
107	20240613	191400	675735230	15890	15890	15890	15890	0
108	20240613	191300	675735230	15890	15890	15890	15890	0
109	20240613	191200	675735230	15890	15890	15890	15890	0
110	20240613	191100	675735230	15890	15890	15890	15890	0
111	20240613	191000	675735230	15890	15890	15890	15890	0
112	20240613	190900	675735230	15890	15890	15890	15890	0
113	20240613	190800	675735230	15890	15890	15890	15890	0
114	20240613	190700	675735230	15890	15890	15890	15890	0
115	20240613	190600	675735230	15890	15890	15890	15890	0
116	20240613	190500	675735230	15890	15890	15890	15890	0
117	20240613	190400	675735230	15890	15890	15890	15890	0
118	20240613	190300	675735230	15890	15890	15890	15890	0
119	20240613	190200	675735230	15890	15890	15890	15890	0
120	20240613	190100	675735230	15890	15890	15890	15890	0
121	20240613	190000	675735230	15890	15890	15890	15890	0
122	20240613	185900	675735230	15890	15890	15890	15890	3688
123	20240613	185800	675735230	15890	15890	15890	15890	0
124	20240613	185700	675735230	15890	15890	15890	15890	0
125	20240613	185600	675735230	15890	15890	15890	15890	0
126	20240613	185500	675735230	15890	15890	15890	15890	0
127	20240613	185400	675735230	15890	15890	15890	15890	0
128	20240613	185300	675735230	15890	15890	15890	15890	0
129	20240613	185200	675735230	15890	15890	15890	15890	0
130	20240613	185100	675735230	15890	15890	15890	15890	0
131	20240613	185000	675735230	15890	15890	15890	15890	0
132	20240613	184900	675735230	15890	15890	15890	15890	0
133	20240613	184800	675735230	15890	15890	15890	15890	0
134	20240613	184700	675735230	15890	15890	15890	15890	0
135	20240613	184600	675735230	15890	15890	15890	15890	0
136	20240613	184500	675735230	15890	15890	15890	15890	0
137	20240613	184400	675735230	15890	15890	15890	15890	0
138	20240613	184300	675735230	15890	15890	15890	15890	0
139	20240613	184200	675735230	15890	15890	15890	15890	0
140	20240613	184100	675735230	15890	15890	15890	15890	0
141	20240613	184000	675735230	15890	15890	15890	15890	0
142	20240613	183900	675735230	15890	15890	15890	15890	0
143	20240613	183800	675735230	15890	15890	15890	15890	0
144	20240613	183700	675735230	15890	15890	15890	15890	0
145	20240613	183600	675735230	15890	15890	15890	15890	0
146	20240613	183500	675735230	15890	15890	15890	15890	0
147	20240613	183400	675735230	15890	15890	15890	15890	0
148	20240613	183300	675735230	15890	15890	15890	15890	0
149	20240613	183200	675735230	15890	15890	15890	15890	0
150	20240613	183100	675735230	15890	15890	15890	15890	0
151	20240613	183000	675735230	15890	15890	15890	15890	0
152	20240613	182900	675735230	15890	15890	15890	15890	3688
153	20240613	182800	675735230	15890	15890	15890	15890	0
154	20240613	182700	675735230	15890	15890	15890	15890	0
155	20240613	182600	675735230	15890	15890	15890	15890	0
156	20240613	182500	675735230	15890	15890	15890	15890	0
157	20240613	182400	675735230	15890	15890	15890	15890	0
158	20240613	182300	675735230	15890	15890	15890	15890	0
159	20240613	182200	675735230	15890	15890	15890	15890	0
160	20240613	182100	675735230	15890	15890	15890	15890	0
161	20240613	182000	675735230	15890	15890	15890	15890	0
162	20240613	181900	675735230	15890	15890	15890	15890	0
163	20240613	181800	675735230	15890	15890	15890	15890	0
164	20240613	181700	675735230	15890	15890	15890	15890	0
165	20240613	181600	675735230	15890	15890	15890	15890	0
166	20240613	181500	675735230	15890	15890	15890	15890	0
167	20240613	181400	675735230	15890	15890	15890	15890	0
168	20240613	181300	675735230	15890	15890	15890	15890	0
169	20240613	181200	675735230	15890	15890	15890	15890	0
170	20240613	181100	675735230	15890	15890	15890	15890	0
171	20240613	181000	675735230	15890	15890	15890	15890	0
172	20240613	180900	675735230	15890	15890	15890	15890	0
173	20240613	180800	675735230	15890	15890	15890	15890	0
174	20240613	180700	675735230	15890	15890	15890	15890	0
175	20240613	180600	675735230	15890	15890	15890	15890	0
176	20240613	180500	675735230	15890	15890	15890	15890	0
177	20240613	180400	675735230	15890	15890	15890	15890	0
178	20240613	180300	675735230	15890	15890	15890	15890	0
179	20240613	180200	675735230	15890	15890	15890	15890	0
180	20240613	180100	675735230	15890	15890	15890	15890	0
181	20240613	180000	675735230	15890	15890	15890	15890	0
182	20240613	175900	675735230	15890	15890	15890	15890	3688
183	20240613	175800	675735230	15890	15890	15890	15890	0
184	20240613	175700	675735230	15890	15890	15890	15890	0
185	20240613	175600	675735230	15890	15890	15890	15890	0
186	20240613	175500	675735230	15890	15890	15890	15890	0
187	20240613	175400	675735230	15890	15890	15890	15890	0
188	20240613	175300	675735230	15890	15890	15890	15890	0
189	20240613	175200	675735230	15890	15890	15890	15890	0
190	20240613	175100	675735230	15890	15890	15890	15890	0
191	20240613	175000	675735230	15890	15890	15890	15890	0
192	20240613	174900	675735230	15890	15890	15890	15890	0
193	20240613	174800	675735230	15890	15890	15890	15890	0
194	20240613	174700	675735230	15890	15890	15890	15890	0
195	20240613	174600	675735230	15890	15890	15890	15890	0
196	20240613	174500	675735230	15890	15890	15890	15890	0
197	20240613	174400	675735230	15890	15890	15890	15890	0
198	20240613	174300	675735230	15890	15890	15890	15890	0
199	20240613	174200	675735230	15890	15890	15890	15890	0
200	20240613	174100	675735230	15890	15890	15890	15890	0
201	20240613	174000	675735230	15890	15890	15890	15890	0
202	20240613	173900	675735230	15890	15890	15890	15890	0
203	20240613	173800	675735230	15890	15890	15890	15890	0
204	20240613	173700	675735230	15890	15890	15890	15890	0
205	20240613	173600	675735230	15890	15890	15890	15890	0
206	20240613	173500	675735230	15890	15890	15890	15890	0
207	20240613	173400	675735230	15890	15890	15890	15890	0
208	20240613	173300	675735230	15890	15890	15890	15890	0
209	20240613	173200	675735230	15890	15890	15890	15890	0
210	20240613	173100	675735230	15890	15890	15890	15890	0
211	20240613	173000	675735230	15890	15890	15890	15890	0
212	20240613	172900	675735230	15890	15890	15890	15890	3688
213	20240613	172800	675735230	15890	15890	15890	15890	0
214	20240613	172700	675735230	15890	15890	15890	15890	0
215	20240613	172600	675735230	15890	15890	15890	15890	0
216	20240613	172500	675735230	15890	15890	15890	15890	0
217	20240613	172400	675735230	15890	15890	15890	15890	0
218	20240613	172300	675735230	15890	15890	15890	15890	0
219	20240613	172200	675735230	15890	15890	15890	15890	0
220	20240613	172100	675735230	15890	15890	15890	15890	0
221	20240613	172000	675735230	15890	15890	15890	15890	0
222	20240613	171900	675735230	15890	15890	15890	15890	0
223	20240613	171800	675735230	15890	15890	15890	15890	0
224	20240613	171700	675735230	15890	15890	15890	15890	0
225	20240613	171600	675735230	15890	15890	15890	15890	0
226	20240613	171500	675735230	15890	15890	15890	15890	0
227	20240613	171400	675735230	15890	15890	15890	15890	0
228	20240613	171300	675735230	15890	15890	15890	15890	0
229	20240613	171200	675735230	15890	15890	15890	15890	0
230	20240613	171100	675735230	15890	15890	15890	15890	0
231	20240613	171000	675735230	15890	15890	15890	15890	0
232	20240613	170900	675735230	15890	15890	15890	15890	0
233	20240613	170800	675735230	15890	15890	15890	15890	0
234	20240613	170700	675735230	15890	15890	15890	15890	0
235	20240613	170600	675735230	15890	15890	15890	15890	0
236	20240613	170500	675735230	15890	15890	15890	15890	0
237	20240613	170400	675735230	15890	15890	15890	15890	0
238	20240613	170300	675735230	15890	15890	15890	15890	0
239	20240613	170200	675735230	15890	15890	15890	15890	0
240	20240613	170100	675735230	15890	15890	15890	15890	0
241	20240613	170000	675735230	15890	15890	15890	15890	0
242	20240613	165900	675735230	15890	15890	15890	15890	3688
243	20240613	165800	675735230	15890	15890	15890	15890	0
244	20240613	165700	675735230	15890	15890	15890	15890	0
245	20240613	165600	675735230	15890	15890	15890	15890	0
246	20240613	165500	675735230	15890	15890	15890	15890	0
247	20240613	165400	675735230	15890	15890	15890	15890	0
248	20240613	165300	675735230	15890	15890	15890	15890	0
249	20240613	165200	675735230	15890	15890	15890	15890	0
250	20240613	165100	675735230	15890	15890	15890	15890	0
251	20240613	165000	675735230	15890	15890	15890	15890	0
252	20240613	164900	675735230	15890	15890	15890	15890	0
253	20240613	164800	675735230	15890	15890	15890	15890	0
254	20240613	164700	675735230	15890	15890	15890	15890	0
255	20240613	164600	675735230	15890	15890	15890	15890	0
256	20240613	164500	675735230	15890	15890	15890	15890	0
257	20240613	164400	675735230	15890	15890	15890	15890	0
258	20240613	164300	675735230	15890	15890	15890	15890	0
259	20240613	164200	675735230	15890	15890	15890	15890	0
260	20240613	164100	675735230	15890	15890	15890	15890	0
261	20240613	164000	675735230	15890	15890	15890	15890	0
262	20240613	163900	675735230	15890	15890	15890	15890	0
263	20240613	163800	675735230	15890	15890	15890	15890	0
264	20240613	163700	675735230	15890	15890	15890	15890	0
265	20240613	163600	675735230	15890	15890	15890	15890	0
266	20240613	163500	675735230	15890	15890	15890	15890	0
267	20240613	163400	675735230	15890	15890	15890	15890	0
268	20240613	163300	675735230	15890	15890	15890	15890	0
269	20240613	163200	675735230	15890	15890	15890	15890	0
270	20240613	163100	675735230	15890	15890	15890	15890	0
271	20240613	163000	675735230	15890	15890	15890	15890	0
272	20240613	162900	675735230	15890	15890	15890	15890	3688
273	20240613	162800	675735230	15890	15890	15890	15890	0
274	20240613	162700	675735230	15890	15890	15890	15890	0
275	20240613	162600	675735230	15890	15890	15890	15890	0
276	20240613	162500	675735230	15890	15890	15890	15890	0
277	20240613	162400	675735230	15890	15890	15890	15890	0
278	20240613	162300	675735230	15890	15890	15890	15890	0
279	20240613	162200	675735230	15890	15890	15890	15890	0
280	20240613	162100	675735230	15890	15890	15890	15890	0
281	20240613	162000	675735230	15890	15890	15890	15890	0
282	20240613	161900	675735230	15890	15890	15890	15890	0
283	20240613	161800	675735230	15890	15890	15890	15890	0
284	20240613	161700	675735230	15890	15890	15890	15890	0
285	20240613	161600	675735230	15890	15890	15890	15890	0
286	20240613	161500	675735230	15890	15890	15890	15890	0
287	20240613	161400	675735230	15890	15890	15890	15890	0
288	20240613	161300	675735230	15890	15890	15890	15890	0
289	20240613	161200	675735230	15890	15890	15890	15890	0
290	20240613	161100	675735230	15890	15890	15890	15890	0
291	20240613	161000	675735230	15890	15890	15890	15890	0
292	20240613	160900	675735230	15890	15890	15890	15890	0
293	20240613	160800	675735230	15890	15890	15890	15890	0
294	20240613	160700	675735230	15890	15890	15890	15890	0
295	20240613	160600	675735230	15890	15890	15890	15890	0
296	20240613	160500	675735230	15890	15890	15890	15890	0
297	20240613	160400	675735230	15890	15890	15890	15890	0
298	20240613	160300	675735230	15890	15890	15890	15890	0
299	20240613	160200	675735230	15890	15890	15890	15890	0
300	20240613	160100	675735230	15890	15890	15890	15890	0
301	20240613	160000	675735230	15890	15890	15890	15890	0
302	20240613	155900	675735230	15890	15890	15890	15890	3688
303	20240613	155800	675735230	15890	15890	15890	15890	0
304	20240613	155700	675735230	15890	15890	15890	15890	0
305	20240613	155600	675735230	15890	15890	15890	15890	0
306	20240613	155500	675735230	15890	15890	15890	15890	0
307	20240613	155400	675735230	15890	15890	15890	15890	0
308	20240613	155300	675735230	15890	15890	15890	15890	0
309	20240613	155200	675735230	15890	15890	15890	15890	0
310	20240613	155100	675735230	15890	15890	15890	15890	0
311	20240613	155000	675735230	15890	15890	15890	15890	0
312	20240613	154900	675735230	15890	15890	15890	15890	0
313	20240613	154800	675735230	15890	15890	15890	15890	0
314	20240613	154700	675735230	15890	15890	15890	15890	0
315	20240613	154600	675735230	15890	15890	15890	15890	0
316	20240613	154500	675735230	15890	15890	15890	15890	0
317	20240613	154400	675735230	15890	15890	15890	15890	0
318	20240613	154300	675735230	15890	15890	15890	15890	0
319	20240613	154200	675735230	15890	15890	15890	15890	0
320	20240613	154100	675735230	15890	15890	15890	15890	0
321	20240613	154000	675735230	15890	15890	15890	15890	0
322	20240613	153900	675735230	15890	15890	15890	15890	0
323	20240613	153800	675735230	15890	15890	15890	15890	0
324	20240613	153700	675735230	15890	15890	15890	15890	0
325	20240613	153600	675735230	15890	15890	15890	15890	0
326	20240613	153500	675735230	15890	15890	15890	15890	0
327	20240613	153400	675735230	15890	15890	15890	15890	0
328	20240613	153300	675735230	15890	15890	15890	15890	0
329	20240613	153200	675735230	15890	15890	15890	15890	0
330	20240613	153100	675735230	15890	15890	15890	15890	0
331	20240613	153000	675735230	15890	15890	15890	15890	3688
332	20240613	152900	617132910	15960	15960	15960	15960	0
333	20240613	152800	617132910	15960	15960	15960	15960	0
334	20240613	152700	617132910	15960	15960	15960	15960	0
335	20240613	152600	617132910	15960	15960	15960	15960	0
336	20240613	152500	617132910	15960	15960	15960	15960	0
337	20240613	152400	617132910	15960	15960	15960	15960	0
338	20240613	152300	617132910	15960	15960	15960	15960	0
339	20240613	152200	617132910	15960	15960	15960	15960	0
340	20240613	152100	617132910	15960	15960	15960	15960	0
341	20240613	152000	617132910	15960	15960	15960	15960	0
342	20240613	151900	617132910	15960	15950	15960	15930	99
343	20240613	151800	615555260	15970	15940	15970	15940	27
344	20240613	151700	615124250	15940	15930	15940	15930	40
345	20240613	151600	614486680	15940	15940	15950	15940	73
346	20240613	151500	613322960	15940	15930	15940	15930	7
347	20240613	151400	613211410	15930	15940	15940	15930	16
348	20240613	151300	612956490	15920	15930	15930	15920	3
349	20240613	151200	612908720	15920	15920	15930	15920	15
350	20240613	151100	612669890	15930	15940	15940	15920	7
351	20240613	151000	612558410	15920	15940	15940	15910	165
352	20240613	150900	609928380	15930	15920	15950	15920	698
353	20240613	150800	598802730	15920	15910	15940	15910	339
354	20240613	150700	593402070	15890	15890	15890	15880	159
355	20240613	150600	590875580	15880	15880	15890	15880	14
356	20240613	150500	590653250	15890	15900	15950	15880	356
357	20240613	150400	584996280	15890	15910	15910	15890	255
358	20240613	150300	580943320	15920	15910	15920	15910	49
359	20240613	150200	580163560	15920	15910	15920	15910	41
360	20240613	150100	579511070	15900	15900	15900	15900	20
361	20240613	150000	579193070	15910	15910	15930	15900	40
362	20240613	145900	578556790	15910	15930	15930	15910	20
363	20240613	145800	578238550	15910	15920	15920	15910	4
364	20240613	145700	578174900	15920	15910	15920	15900	15
365	20240613	145600	577936290	15910	15900	15910	15900	7
366	20240613	145500	577824970	15930	15890	15930	15890	69
367	20240613	145400	576727240	15900	15900	15900	15890	14
368	20240613	145300	576504760	15890	15890	15890	15890	8
369	20240613	145200	576377640	15890	15890	15900	15890	60
370	20240613	145100	575424230	15890	15890	15900	15890	12
371	20240613	145000	575233510	15890	15890	15910	15890	113
372	20240613	144900	573437910	15890	15900	15900	15890	4
373	20240613	144800	573374330	15890	15900	15900	15890	31
374	20240613	144700	572881520	15910	15900	15910	15900	27
375	20240613	144600	572452040	15900	15890	15900	15890	3
376	20240613	144500	572404360	15900	15910	15910	15890	111
377	20240613	144400	570640330	15910	15900	15910	15900	11
378	20240613	144300	570465380	15900	15920	15920	15900	4
379	20240613	144200	570401720	15920	15890	15920	15890	20
380	20240613	144100	570083710	15900	15910	15910	15890	11
381	20240613	144000	569908840	15890	15910	15910	15890	9
382	20240613	143900	569765800	15900	15900	15900	15890	83
383	20240613	143800	568446850	15900	15900	15900	15890	15
384	20240613	143700	568208470	15890	15890	15890	15890	11
385	20240613	143600	568033680	15890	15890	15900	15890	115
386	20240613	143500	566206310	15900	15900	15900	15900	105
387	20240613	143400	564536810	15900	15910	15910	15900	8
388	20240613	143300	564409560	15910	15900	15910	15900	21
389	20240613	143200	564075610	15900	15900	15900	15900	6
390	20240613	143100	563980210	15900	15910	15910	15900	16
391	20240613	143000	563725780	15890	15890	15890	15890	3
392	20240613	142900	563678110	15950	15950	15950	15950	1
393	20240613	142800	563662160	15890	15890	15980	15890	209
394	20240613	142700	560340930	15890	15900	15900	15890	17
395	20240613	142600	560070780	15910	15910	15920	15910	74
396	20240613	142500	558893390	15910	15900	15910	15900	15
397	20240613	142400	558654800	15900	15900	15910	15900	85
398	20240613	142300	557303200	15900	15900	15900	15900	51
399	20240613	142200	556492300	15900	15900	15900	15900	10
400	20240613	142100	556333300	15900	15900	15900	15900	12
401	20240613	142000	556142500	15900	15900	15910	15900	7
402	20240613	141900	556031190	15940	15940	15940	15940	0
403	20240613	141800	556031190	15940	15960	15960	15900	36
404	20240613	141700	555458690	15900	15900	15900	15900	5
405	20240613	141600	555379190	15890	15890	15900	15890	11
406	20240613	141500	555204390	15900	15900	15900	15890	14
407	20240613	141400	554981900	15900	15890	15900	15890	60
408	20240613	141300	554027990	15890	15890	15890	15890	15
409	20240613	141200	553789640	15890	15890	15890	15890	10
410	20240613	141100	553630740	15900	15890	15900	15890	5
411	20240613	141000	553551280	15890	15890	15890	15890	10
412	20240613	140900	553392380	15900	15900	15900	15900	105
413	20240613	140800	551722880	15900	15900	15910	15900	100
414	20240613	140700	550132680	15900	15900	15900	15900	74
415	20240613	140600	548956080	15900	15900	15900	15900	84
416	20240613	140500	547620480	15900	15900	15900	15900	34
417	20240613	140400	547079880	15900	15900	15910	15900	719
418	20240613	140300	535647590	15900	15910	15910	15900	445
419	20240613	140200	528568640	15910	15930	15930	15910	54
420	20240613	140100	527709170	15930	15910	15930	15910	16
421	20240613	140000	527454470	15920	15910	15920	15910	22
422	20240613	135900	527104440	15910	15910	15910	15910	56
423	20240613	135800	526213480	15910	15910	15910	15910	63
424	20240613	135700	525211150	15910	15920	15920	15910	98
425	20240613	135600	523651950	15910	15920	15920	15910	38
426	20240613	135500	523047040	15920	15920	15920	15920	6
427	20240613	135400	522951520	15930	15930	15940	15930	12
428	20240613	135300	522760340	15920	15920	15920	15910	39
429	20240613	135200	522139770	15920	15910	15920	15910	29
430	20240613	135100	521678240	15910	15910	15910	15910	8
431	20240613	135000	521550960	15910	15910	15910	15910	7
432	20240613	134900	521439590	15910	15920	15920	15910	5
433	20240613	134800	521360020	15920	15920	15920	15920	208
434	20240613	134700	518048660	15920	15920	15920	15920	9
435	20240613	134600	517905380	15920	15920	15920	15920	15
436	20240613	134500	517666580	15920	15920	15920	15920	7
437	20240613	134400	517555140	15930	15930	15930	15930	5
438	20240613	134300	517475490	15930	15930	15930	15930	5
439	20240613	134200	517395840	15930	15930	15930	15930	14
440	20240613	134100	517172820	15920	15920	15920	15920	20
441	20240613	134000	516854420	15940	15920	15940	15920	71
442	20240613	133900	515722830	15920	15930	15930	15920	8
443	20240613	133800	515595460	15920	15920	15930	15920	34
444	20240613	133700	515054140	15920	15910	15920	15910	264
445	20240613	133600	510853760	15910	15930	15940	15910	474
446	20240613	133500	503308070	15920	15930	15930	15920	8
447	20240613	133400	503180680	15930	15920	15930	15920	108
448	20240613	133300	501461290	15920	15930	15930	15920	5
449	20240613	133200	501381670	15920	15930	15930	15920	8
450	20240613	133100	501254300	15920	15920	15920	15920	13
451	20240613	133000	501047340	15920	15930	15930	15920	8
452	20240613	132900	500919950	15920	15930	15950	15920	5
453	20240613	132800	500840310	15930	15920	15930	15920	17
454	20240613	132700	500569590	15920	15930	15930	15920	23
455	20240613	132600	500203280	15940	15940	15940	15930	5
456	20240613	132500	500123610	15940	15930	15940	15930	14
457	20240613	132400	499900580	15930	15940	15940	15930	8
458	20240613	132300	499773130	15950	15940	15950	15930	42
459	20240613	132200	499103500	15930	15930	15930	15930	9
460	20240613	132100	498960130	15940	15930	15940	15930	8
461	20240613	132000	498832650	15950	15940	15950	15930	753
462	20240613	131900	486834410	15940	15940	15940	15940	15
463	20240613	131800	486595310	15940	15950	15950	15940	23
464	20240613	131700	486228510	15950	15950	15950	15940	5
465	20240613	131600	486148780	15950	15940	15960	15940	16
466	20240613	131500	485893680	15950	15970	15970	15950	7
467	20240613	131400	485782010	15940	15970	15970	15940	104
468	20240613	131300	484123630	15960	15950	15960	15950	19
469	20240613	131200	483820520	15980	15980	15980	15980	0
470	20240613	131100	483820520	15980	15950	15980	15950	7
471	20240613	131000	483708780	15980	15950	15980	15950	19
472	20240613	130900	483405650	15960	15960	15960	15950	115
473	20240613	130800	481570640	15960	15970	15970	15960	4
474	20240613	130700	481506790	15970	15960	15970	15960	11
475	20240613	130600	481331220	15960	15970	15970	15960	14
476	20240613	130500	481107670	15970	15980	15980	15970	28
477	20240613	130400	480660490	15970	15970	15970	15970	15
478	20240613	130300	480420940	15970	15980	15980	15970	28
479	20240613	130200	479973580	15970	15980	16000	15970	28
480	20240613	130100	479526230	15970	15970	15980	15970	7
481	20240613	130000	479414420	16000	15990	16000	15980	42
482	20240613	125900	478743110	16000	15980	16000	15980	9
483	20240613	125800	478599230	15980	15970	15990	15970	93
484	20240613	125700	477113940	15970	15970	15970	15970	9
485	20240613	125600	476970210	15970	15980	15980	15970	5
486	20240613	125500	476890350	15970	15970	15970	15970	14
487	20240613	125400	476666770	15980	15970	15980	15970	3
488	20240613	125300	476618850	15970	15970	15970	15970	8
489	20240613	125200	476491090	15960	15950	15960	15950	15
490	20240613	125100	476251710	15950	15960	15960	15950	3
491	20240613	125000	476203850	15950	15950	15950	15950	15
492	20240613	124900	475964600	15940	15940	15940	15940	4
493	20240613	124800	475900840	16000	15940	16000	15940	6
494	20240613	124700	475805140	15940	15940	16010	15940	336
495	20240613	124600	470449230	15940	15940	15940	15940	0
496	20240613	124500	470449230	15940	16020	16020	15940	2
497	20240613	124400	470417270	16020	16020	16020	16020	0
498	20240613	124300	470417270	16020	16020	16020	16020	1
499	20240613	124200	470401250	15950	15950	15950	15950	577
500	20240613	124100	461198100	15950	15950	15950	15950	0
501	20240613	124000	461198100	15950	15990	15990	15950	140
502	20240613	123900	458960140	15990	16020	16020	15990	1028
503	20240613	123800	442491610	16020	15990	16020	15990	17
504	20240613	123700	442219580	15990	15990	16020	15990	1123
505	20240613	123600	424242280	15990	15990	15990	15990	0
506	20240613	123500	424242280	15990	15990	15990	15990	1
507	20240613	123400	424226290	15990	15990	15990	15990	100
508	20240613	123300	422627290	15950	15950	15950	15950	0
509	20240613	123200	422627290	15950	15950	15950	15950	89
510	20240613	123100	421207740	15950	15950	15950	15950	0
511	20240613	123000	421207740	15950	15950	15950	15950	3
512	20240613	122900	421159890	15920	15920	15920	15920	52
513	20240613	122800	420332050	15930	15930	15930	15930	66
514	20240613	122700	419280670	15930	15930	15930	15930	5
515	20240613	122600	419201020	15930	15930	15930	15930	18
516	20240613	122500	418914280	15930	15920	15930	15920	152
517	20240613	122400	416494220	15930	15930	15930	15930	41
518	20240613	122300	415841090	15950	15950	15950	15950	0
519	20240613	122200	415841090	15950	15950	15950	15950	1
520	20240613	122100	415825140	15930	15930	15930	15930	0
521	20240613	122000	415825140	15930	15940	15940	15930	113
522	20240613	121900	414024120	15940	15940	15940	15940	67
523	20240613	121800	412956140	15950	15950	15950	15950	44
524	20240613	121700	412254340	15950	15950	15950	15950	95
525	20240613	121600	410739090	15950	15950	15950	15950	0
526	20240613	121500	410739090	15950	15950	15950	15950	0
527	20240613	121400	410739090	15950	15950	15950	15950	0
528	20240613	121300	410739090	15950	15950	15950	15950	0
529	20240613	121200	410739090	15950	15990	15990	15950	55
530	20240613	121100	409859840	15990	15990	15990	15990	0
531	20240613	121000	409859840	15990	15990	15990	15990	13
532	20240613	120900	409651970	15990	15990	15990	15990	8
533	20240613	120800	409524050	15990	15990	15990	15990	0
534	20240613	120700	409524050	15990	15990	15990	15990	2
535	20240613	120600	409492070	15990	15990	15990	15990	1
536	20240613	120500	409476080	15990	15990	15990	15990	400
537	20240613	120400	403080080	15990	15990	15990	15990	0
538	20240613	120300	403080080	15990	15990	15990	15990	0
539	20240613	120200	403080080	15990	15990	15990	15990	10
540	20240613	120100	402920180	15930	15930	15930	15930	40
541	20240613	120000	402282980	15990	15980	15990	15980	46
542	20240613	115900	401547840	15980	15980	15980	15980	10
543	20240613	115800	401388040	15990	15990	15990	15990	0
544	20240613	115700	401388040	15990	15990	15990	15990	0
545	20240613	115600	401388040	15990	15990	15990	15990	1
546	20240613	115500	401372050	15920	15920	15920	15920	1
547	20240613	115400	401356130	15990	15990	15990	15990	0
548	20240613	115300	401356130	15990	15930	15990	15930	148
549	20240613	115200	398998430	15940	15940	15940	15940	44
550	20240613	115100	398297070	15940	15940	15940	15940	20
551	20240613	115000	397978270	15940	15940	15940	15940	1
552	20240613	114900	397962330	15940	15940	15940	15940	19
553	20240613	114800	397659470	15940	15940	15940	15940	0
554	20240613	114700	397659470	15940	15950	15990	15940	133
555	20240613	114600	395538870	15990	15950	15990	15950	21
556	20240613	114500	395203880	15950	15950	15950	15950	0
557	20240613	114400	395203880	15950	15950	15950	15950	27
558	20240613	114300	394773230	15980	15980	15980	15980	0
559	20240613	114200	394773230	15980	15980	15980	15980	12
560	20240613	114100	394581470	15980	15980	15980	15980	501
561	20240613	114000	386575490	15930	15930	15930	15930	0
562	20240613	113900	386575490	15930	15930	15930	15930	0
563	20240613	113800	386575490	15930	15920	15930	15920	84
564	20240613	113700	385238030	15910	15930	15930	15910	278
565	20240613	113600	380813250	15930	15940	15940	15930	261
566	20240613	113500	376655510	15980	15950	15980	15950	101
567	20240613	113400	375044530	15980	15980	15980	15980	1
568	20240613	113300	375028550	15990	15990	15990	15990	0
569	20240613	113200	375028550	15990	15990	15990	15990	0
570	20240613	113100	375028550	15990	15990	15990	15990	0
571	20240613	113000	375028550	15990	15990	15990	15990	1
572	20240613	112900	375012560	15990	15990	15990	15990	0
573	20240613	112800	375012560	15990	15990	15990	15990	0
574	20240613	112700	375012560	15990	15930	15990	15930	6
575	20240613	112600	374916920	15930	15930	15930	15930	0
576	20240613	112500	374916920	15930	15930	15930	15930	1
577	20240613	112400	374900990	15990	15990	15990	15990	4
578	20240613	112300	374837030	15990	15990	15990	15990	1
579	20240613	112200	374821040	15930	15930	15930	15930	4
580	20240613	112100	374757320	15980	15980	15980	15980	212
581	20240613	112000	371369560	15980	15980	15980	15980	1
582	20240613	111900	371353580	15980	15980	15980	15980	0
583	20240613	111800	371353580	15980	15980	15980	15980	1
584	20240613	111700	371337600	15920	15920	15920	15920	0
585	20240613	111600	371337600	15920	15920	15920	15920	50
586	20240613	111500	370541600	15990	15990	15990	15990	0
587	20240613	111400	370541600	15990	15990	15990	15990	1
588	20240613	111300	370525610	15920	15920	15920	15920	0
589	20240613	111200	370525610	15920	15930	15930	15920	12
590	20240613	111100	370334550	15930	15930	15930	15930	3
591	20240613	111000	370286760	15930	15930	15930	15930	0
592	20240613	110900	370286760	15930	15930	15930	15930	18
593	20240613	110800	370000020	15920	15920	15920	15920	0
594	20240613	110700	370000020	15920	15920	15920	15920	5
595	20240613	110600	369920420	15910	15920	15930	15900	125
596	20240613	110500	367932030	15910	15910	15910	15910	0
597	20240613	110400	367932030	15910	15910	15910	15910	0
598	20240613	110300	367932030	15910	15920	15920	15910	32
599	20240613	110200	367422880	15930	15930	15930	15930	1
600	20240613	110100	367406950	15930	15950	15950	15920	1058
601	20240613	110000	350553800	15950	15950	15950	15950	2
602	20240613	105900	350521900	15950	15950	15950	15950	27
603	20240613	105800	350091250	15950	15950	15950	15950	0
604	20240613	105700	350091250	15950	15960	15960	15950	287
605	20240613	105600	345513190	15970	15970	15970	15970	3
606	20240613	105500	345465280	15970	16000	16000	15970	303
607	20240613	105400	340625590	15980	16000	16000	15980	135
608	20240613	105300	338467010	16020	16020	16020	16020	0
609	20240613	105200	338467010	16020	16020	16020	16020	0
610	20240613	105100	338467010	16020	16020	16020	16020	0
611	20240613	105000	338467010	16020	16020	16020	16020	0
612	20240613	104900	338467010	16020	16020	16020	16020	100
613	20240613	104800	336865010	16020	16020	16020	16020	2
614	20240613	104700	336832970	15980	15980	15980	15980	88
615	20240613	104600	335426730	16020	16020	16020	16010	95
616	20240613	104500	333904850	16020	16020	16020	16020	2
617	20240613	104400	333872810	16020	16020	16020	16020	1
618	20240613	104300	333856790	16020	16020	16020	16020	0
619	20240613	104200	333856790	16020	15990	16020	15990	241
620	20240613	104100	330002020	15980	15980	15980	15980	11
621	20240613	104000	329826240	15990	15990	15990	15990	1
622	20240613	103900	329810250	15980	15980	15980	15980	1
623	20240613	103800	329794270	15990	15990	15990	15990	7
624	20240613	103700	329682340	15990	15990	15990	15990	1
625	20240613	103600	329666350	15970	15970	15970	15970	39
626	20240613	103500	329043520	15980	15980	15980	15980	11
627	20240613	103400	328867740	15980	15990	15990	15980	2
628	20240613	103300	328835770	15980	15980	15980	15980	0
629	20240613	103200	328835770	15980	15980	15980	15980	2
630	20240613	103100	328803810	15980	15980	15980	15980	25
631	20240613	103000	328404310	15980	15990	15990	15980	12
632	20240613	102900	328212460	15990	15990	15990	15990	0
633	20240613	102800	328212460	15990	15990	15990	15990	4
634	20240613	102700	328148500	15990	15980	15990	15980	41
635	20240613	102600	327493040	15990	15990	15990	15990	0
636	20240613	102500	327493040	15990	16000	16000	15990	34
637	20240613	102400	326949370	16000	16000	16000	16000	0
638	20240613	102300	326949370	16000	16000	16000	16000	272
639	20240613	102200	322597370	16000	16020	16020	16000	308
640	20240613	102100	317668210	16020	16020	16020	16020	101
641	20240613	102000	316050190	16020	16020	16020	16010	264
642	20240613	101900	311822830	16020	16020	16020	16020	89
643	20240613	101800	310397050	16030	16030	16030	16030	1
644	20240613	101700	310381020	16030	16040	16040	16020	373
645	20240613	101600	304401080	16050	16060	16060	16050	116
646	20240613	101500	302538230	16100	16070	16100	16060	23
647	20240613	101400	302168650	16100	16100	16100	16100	0
648	20240613	101300	302168650	16100	16100	16100	16100	1
649	20240613	101200	302152550	16040	16050	16050	16040	99
650	20240613	101100	300564480	16100	16040	16100	16040	3
651	20240613	101000	300516300	16040	16040	16040	16040	132
652	20240613	100900	298399020	16040	16100	16100	16040	99
653	20240613	100800	296810340	16100	16100	16100	16100	2
654	20240613	100700	296778140	16110	16040	16110	16040	17
655	20240613	100600	296504340	16040	16050	16050	16040	31
656	20240613	100500	296007070	16050	16050	16050	16050	143
657	20240613	100400	293711920	16050	16050	16050	16050	60
658	20240613	100300	292748920	16130	16130	16130	16130	2
659	20240613	100200	292716660	16050	16070	16070	16050	200
660	20240613	100100	289505860	16050	16050	16130	16050	68
661	20240613	100000	288414220	16130	16140	16140	16130	11
662	20240613	095900	288236780	16080	16080	16080	16080	32
663	20240613	095800	287722220	16080	16080	16080	16080	0
664	20240613	095700	287722220	16080	16080	16080	16080	687
665	20240613	095600	276675260	16140	16140	16140	16140	0
666	20240613	095500	276675260	16140	16140	16140	16140	57
667	20240613	095400	275755280	16140	16140	16140	16140	2
668	20240613	095300	275723000	16140	16140	16140	16140	1
669	20240613	095200	275706860	16050	16050	16050	16050	70
670	20240613	095100	274583360	16050	16050	16050	16050	55
671	20240613	095000	273700610	16050	16080	16080	16050	98
672	20240613	094900	272126470	16140	16140	16140	16140	0
673	20240613	094800	272126470	16140	16140	16140	16140	10
674	20240613	094700	271965070	16050	16050	16050	16050	100
675	20240613	094600	270360070	16050	16050	16050	16050	499
676	20240613	094500	262351120	16070	16070	16070	16060	188
677	20240613	094400	259330610	16070	16070	16070	16070	8
678	20240613	094300	259202050	16150	16150	16150	16150	0
679	20240613	094200	259202050	16150	16150	16150	16150	114
680	20240613	094100	257360950	16150	16070	16150	16070	32
681	20240613	094000	256846150	16150	16150	16150	16150	2
682	20240613	093900	256813850	16150	16070	16150	16070	102
683	20240613	093800	255173510	16070	16070	16070	16070	41
684	20240613	093700	254514640	16070	16070	16070	16070	257
685	20240613	093600	250384650	16070	16070	16080	16070	115
686	20240613	093500	248536280	16080	16080	16080	16080	82
687	20240613	093400	247217720	16080	16080	16080	16080	19
688	20240613	093300	246912200	16070	16080	16080	16070	53
689	20240613	093200	246060020	16080	16090	16090	16080	249
690	20240613	093100	242054150	16090	16090	16090	16090	6
691	20240613	093000	241957610	16160	16160	16160	16160	7
692	20240613	092900	241844490	16160	16180	16180	16160	15
693	20240613	092800	241601890	16180	16180	16180	16180	20
694	20240613	092700	241278290	16090	16200	16200	16090	7
695	20240613	092600	241165440	16210	16090	16210	16090	1004
696	20240613	092500	224938520	16090	16090	16090	16090	12
697	20240613	092400	224745440	16070	16070	16070	16070	4
698	20240613	092300	224681160	16070	16070	16070	16070	112
699	20240613	092200	222881320	16070	16080	16080	16070	967
700	20240613	092100	207339050	16080	16080	16080	16080	0
701	20240613	092000	207339050	16080	16080	16080	16080	24
702	20240613	091900	206953130	16080	16080	16100	16080	232
703	20240613	091800	203222530	16080	16100	16100	16080	234
704	20240613	091700	199458350	16100	16090	16100	16090	530
705	20240613	091600	190925410	16070	16070	16070	16070	62
706	20240613	091500	189929070	16070	16070	16070	16070	398
707	20240613	091400	183533210	16080	16100	16110	16080	268
708	20240613	091300	179221520	16110	16100	16110	16100	102
709	20240613	091200	177579300	16110	16100	16110	16100	14
710	20240613	091100	177353800	16080	16130	16130	16080	5340
711	20240613	091000	91292030	16130	16120	16140	16120	289
712	20240613	090900	86630190	16120	16150	16150	16120	397
713	20240613	090800	80224890	16150	16150	16150	16140	53
714	20240613	090700	79369100	16150	16220	16220	16150	198
715	20240613	090600	76168920	16240	16240	16240	16240	89
716	20240613	090500	74723560	16240	16120	16240	16120	435
717	20240613	090400	67708040	16120	16130	16130	16120	10
718	20240613	090300	67546830	16120	16110	16120	16110	44
719	20240613	090200	66837880	16110	16170	16170	16110	1092
720	20240613	090100	49225080	16250	16170	16250	16170	912
721	20240613	090000	34464930	16170	16390	16390	16160	2109