KissMeData/230360/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	204400	936749880	13770	13770	13770	13770	625
3	20240620	204300	936749880	13770	13770	13770	13770	0
4	20240620	204200	936749880	13770	13770	13770	13770	0
5	20240620	204100	936749880	13770	13770	13770	13770	0
6	20240620	204000	936749880	13770	13770	13770	13770	0
7	20240620	203900	936749880	13770	13770	13770	13770	0
8	20240620	203800	936749880	13770	13770	13770	13770	0
9	20240620	203700	936749880	13770	13770	13770	13770	0
10	20240620	203600	936749880	13770	13770	13770	13770	0
11	20240620	203500	936749880	13770	13770	13770	13770	0
12	20240620	203400	936749880	13770	13770	13770	13770	0
13	20240620	203300	936749880	13770	13770	13770	13770	0
14	20240620	203200	936749880	13770	13770	13770	13770	0
15	20240620	203100	936749880	13770	13770	13770	13770	0
16	20240620	203000	936749880	13770	13770	13770	13770	0
17	20240620	202900	936749880	13770	13770	13770	13770	0
18	20240620	202800	936749880	13770	13770	13770	13770	0
19	20240620	202700	936749880	13770	13770	13770	13770	0
20	20240620	202600	936749880	13770	13770	13770	13770	0
21	20240620	202500	936749880	13770	13770	13770	13770	0
22	20240620	202400	936749880	13770	13770	13770	13770	0
23	20240620	202300	936749880	13770	13770	13770	13770	0
24	20240620	202200	936749880	13770	13770	13770	13770	0
25	20240620	202100	936749880	13770	13770	13770	13770	0
26	20240620	202000	936749880	13770	13770	13770	13770	0
27	20240620	201900	936749880	13770	13770	13770	13770	0
28	20240620	201800	936749880	13770	13770	13770	13770	0
29	20240620	201700	936749880	13770	13770	13770	13770	0
30	20240620	201600	936749880	13770	13770	13770	13770	0
31	20240620	201500	936749880	13770	13770	13770	13770	0
32	20240620	201400	936749880	13770	13770	13770	13770	625
33	20240620	201300	936749880	13770	13770	13770	13770	0
34	20240620	201200	936749880	13770	13770	13770	13770	0
35	20240620	201100	936749880	13770	13770	13770	13770	0
36	20240620	201000	936749880	13770	13770	13770	13770	0
37	20240620	200900	936749880	13770	13770	13770	13770	0
38	20240620	200800	936749880	13770	13770	13770	13770	0
39	20240620	200700	936749880	13770	13770	13770	13770	0
40	20240620	200600	936749880	13770	13770	13770	13770	0
41	20240620	200500	936749880	13770	13770	13770	13770	0
42	20240620	200400	936749880	13770	13770	13770	13770	0
43	20240620	200300	936749880	13770	13770	13770	13770	0
44	20240620	200200	936749880	13770	13770	13770	13770	0
45	20240620	200100	936749880	13770	13770	13770	13770	0
46	20240620	200000	936749880	13770	13770	13770	13770	0
47	20240620	195900	936749880	13770	13770	13770	13770	0
48	20240620	195800	936749880	13770	13770	13770	13770	0
49	20240620	195700	936749880	13770	13770	13770	13770	0
50	20240620	195600	936749880	13770	13770	13770	13770	0
51	20240620	195500	936749880	13770	13770	13770	13770	0
52	20240620	195400	936749880	13770	13770	13770	13770	0
53	20240620	195300	936749880	13770	13770	13770	13770	0
54	20240620	195200	936749880	13770	13770	13770	13770	0
55	20240620	195100	936749880	13770	13770	13770	13770	0
56	20240620	195000	936749880	13770	13770	13770	13770	0
57	20240620	194900	936749880	13770	13770	13770	13770	0
58	20240620	194800	936749880	13770	13770	13770	13770	0
59	20240620	194700	936749880	13770	13770	13770	13770	0
60	20240620	194600	936749880	13770	13770	13770	13770	0
61	20240620	194500	936749880	13770	13770	13770	13770	0
62	20240620	194400	936749880	13770	13770	13770	13770	625
63	20240620	194300	936749880	13770	13770	13770	13770	0
64	20240620	194200	936749880	13770	13770	13770	13770	0
65	20240620	194100	936749880	13770	13770	13770	13770	0
66	20240620	194000	936749880	13770	13770	13770	13770	0
67	20240620	193900	936749880	13770	13770	13770	13770	0
68	20240620	193800	936749880	13770	13770	13770	13770	0
69	20240620	193700	936749880	13770	13770	13770	13770	0
70	20240620	193600	936749880	13770	13770	13770	13770	0
71	20240620	193500	936749880	13770	13770	13770	13770	0
72	20240620	193400	936749880	13770	13770	13770	13770	0
73	20240620	193300	936749880	13770	13770	13770	13770	0
74	20240620	193200	936749880	13770	13770	13770	13770	0
75	20240620	193100	936749880	13770	13770	13770	13770	0
76	20240620	193000	936749880	13770	13770	13770	13770	0
77	20240620	192900	936749880	13770	13770	13770	13770	0
78	20240620	192800	936749880	13770	13770	13770	13770	0
79	20240620	192700	936749880	13770	13770	13770	13770	0
80	20240620	192600	936749880	13770	13770	13770	13770	0
81	20240620	192500	936749880	13770	13770	13770	13770	0
82	20240620	192400	936749880	13770	13770	13770	13770	0
83	20240620	192300	936749880	13770	13770	13770	13770	0
84	20240620	192200	936749880	13770	13770	13770	13770	0
85	20240620	192100	936749880	13770	13770	13770	13770	0
86	20240620	192000	936749880	13770	13770	13770	13770	0
87	20240620	191900	936749880	13770	13770	13770	13770	0
88	20240620	191800	936749880	13770	13770	13770	13770	0
89	20240620	191700	936749880	13770	13770	13770	13770	0
90	20240620	191600	936749880	13770	13770	13770	13770	0
91	20240620	191500	936749880	13770	13770	13770	13770	0
92	20240620	191400	936749880	13770	13770	13770	13770	625
93	20240620	191300	936749880	13770	13770	13770	13770	0
94	20240620	191200	936749880	13770	13770	13770	13770	0
95	20240620	191100	936749880	13770	13770	13770	13770	0
96	20240620	191000	936749880	13770	13770	13770	13770	0
97	20240620	190900	936749880	13770	13770	13770	13770	0
98	20240620	190800	936749880	13770	13770	13770	13770	0
99	20240620	190700	936749880	13770	13770	13770	13770	0
100	20240620	190600	936749880	13770	13770	13770	13770	0
101	20240620	190500	936749880	13770	13770	13770	13770	0
102	20240620	190400	936749880	13770	13770	13770	13770	0
103	20240620	190300	936749880	13770	13770	13770	13770	0
104	20240620	190200	936749880	13770	13770	13770	13770	0
105	20240620	190100	936749880	13770	13770	13770	13770	0
106	20240620	190000	936749880	13770	13770	13770	13770	0
107	20240620	185900	936749880	13770	13770	13770	13770	0
108	20240620	185800	936749880	13770	13770	13770	13770	0
109	20240620	185700	936749880	13770	13770	13770	13770	0
110	20240620	185600	936749880	13770	13770	13770	13770	0
111	20240620	185500	936749880	13770	13770	13770	13770	0
112	20240620	185400	936749880	13770	13770	13770	13770	0
113	20240620	185300	936749880	13770	13770	13770	13770	0
114	20240620	185200	936749880	13770	13770	13770	13770	0
115	20240620	185100	936749880	13770	13770	13770	13770	0
116	20240620	185000	936749880	13770	13770	13770	13770	0
117	20240620	184900	936749880	13770	13770	13770	13770	0
118	20240620	184800	936749880	13770	13770	13770	13770	0
119	20240620	184700	936749880	13770	13770	13770	13770	0
120	20240620	184600	936749880	13770	13770	13770	13770	0
121	20240620	184500	936749880	13770	13770	13770	13770	0
122	20240620	184400	936749880	13770	13770	13770	13770	625
123	20240620	184300	936749880	13770	13770	13770	13770	0
124	20240620	184200	936749880	13770	13770	13770	13770	0
125	20240620	184100	936749880	13770	13770	13770	13770	0
126	20240620	184000	936749880	13770	13770	13770	13770	0
127	20240620	183900	936749880	13770	13770	13770	13770	0
128	20240620	183800	936749880	13770	13770	13770	13770	0
129	20240620	183700	936749880	13770	13770	13770	13770	0
130	20240620	183600	936749880	13770	13770	13770	13770	0
131	20240620	183500	936749880	13770	13770	13770	13770	0
132	20240620	183400	936749880	13770	13770	13770	13770	0
133	20240620	183300	936749880	13770	13770	13770	13770	0
134	20240620	183200	936749880	13770	13770	13770	13770	0
135	20240620	183100	936749880	13770	13770	13770	13770	0
136	20240620	183000	936749880	13770	13770	13770	13770	0
137	20240620	182900	936749880	13770	13770	13770	13770	0
138	20240620	182800	936749880	13770	13770	13770	13770	0
139	20240620	182700	936749880	13770	13770	13770	13770	0
140	20240620	182600	936749880	13770	13770	13770	13770	0
141	20240620	182500	936749880	13770	13770	13770	13770	0
142	20240620	182400	936749880	13770	13770	13770	13770	0
143	20240620	182300	936749880	13770	13770	13770	13770	0
144	20240620	182200	936749880	13770	13770	13770	13770	0
145	20240620	182100	936749880	13770	13770	13770	13770	0
146	20240620	182000	936749880	13770	13770	13770	13770	0
147	20240620	181900	936749880	13770	13770	13770	13770	0
148	20240620	181800	936749880	13770	13770	13770	13770	0
149	20240620	181700	936749880	13770	13770	13770	13770	0
150	20240620	181600	936749880	13770	13770	13770	13770	0
151	20240620	181500	936749880	13770	13770	13770	13770	0
152	20240620	181400	936749880	13770	13770	13770	13770	625
153	20240620	181300	936749880	13770	13770	13770	13770	0
154	20240620	181200	936749880	13770	13770	13770	13770	0
155	20240620	181100	936749880	13770	13770	13770	13770	0
156	20240620	181000	936749880	13770	13770	13770	13770	0
157	20240620	180900	936749880	13770	13770	13770	13770	0
158	20240620	180800	936749880	13770	13770	13770	13770	0
159	20240620	180700	936749880	13770	13770	13770	13770	0
160	20240620	180600	936749880	13770	13770	13770	13770	0
161	20240620	180500	936749880	13770	13770	13770	13770	0
162	20240620	180400	936749880	13770	13770	13770	13770	0
163	20240620	180300	936749880	13770	13770	13770	13770	0
164	20240620	180200	936749880	13770	13770	13770	13770	0
165	20240620	180100	936749880	13770	13770	13770	13770	0
166	20240620	180000	936749880	13770	13770	13770	13770	0
167	20240620	175900	936749880	13770	13770	13770	13770	0
168	20240620	175800	936749880	13770	13770	13770	13770	0
169	20240620	175700	936749880	13770	13770	13770	13770	0
170	20240620	175600	936749880	13770	13770	13770	13770	0
171	20240620	175500	936749880	13770	13770	13770	13770	0
172	20240620	175400	936749880	13770	13770	13770	13770	0
173	20240620	175300	936749880	13770	13770	13770	13770	0
174	20240620	175200	936749880	13770	13770	13770	13770	0
175	20240620	175100	936749880	13770	13770	13770	13770	0
176	20240620	175000	936749880	13770	13770	13770	13770	0
177	20240620	174900	936749880	13770	13770	13770	13770	0
178	20240620	174800	936749880	13770	13770	13770	13770	0
179	20240620	174700	936749880	13770	13770	13770	13770	0
180	20240620	174600	936749880	13770	13770	13770	13770	0
181	20240620	174500	936749880	13770	13770	13770	13770	0
182	20240620	174400	936749880	13770	13770	13770	13770	625
183	20240620	174300	936749880	13770	13770	13770	13770	0
184	20240620	174200	936749880	13770	13770	13770	13770	0
185	20240620	174100	936749880	13770	13770	13770	13770	0
186	20240620	174000	936749880	13770	13770	13770	13770	0
187	20240620	173900	936749880	13770	13770	13770	13770	0
188	20240620	173800	936749880	13770	13770	13770	13770	0
189	20240620	173700	936749880	13770	13770	13770	13770	0
190	20240620	173600	936749880	13770	13770	13770	13770	0
191	20240620	173500	936749880	13770	13770	13770	13770	0
192	20240620	173400	936749880	13770	13770	13770	13770	0
193	20240620	173300	936749880	13770	13770	13770	13770	0
194	20240620	173200	936749880	13770	13770	13770	13770	0
195	20240620	173100	936749880	13770	13770	13770	13770	0
196	20240620	173000	936749880	13770	13770	13770	13770	0
197	20240620	172900	936749880	13770	13770	13770	13770	0
198	20240620	172800	936749880	13770	13770	13770	13770	0
199	20240620	172700	936749880	13770	13770	13770	13770	0
200	20240620	172600	936749880	13770	13770	13770	13770	0
201	20240620	172500	936749880	13770	13770	13770	13770	0
202	20240620	172400	936749880	13770	13770	13770	13770	0
203	20240620	172300	936749880	13770	13770	13770	13770	0
204	20240620	172200	936749880	13770	13770	13770	13770	0
205	20240620	172100	936749880	13770	13770	13770	13770	0
206	20240620	172000	936749880	13770	13770	13770	13770	0
207	20240620	171900	936749880	13770	13770	13770	13770	0
208	20240620	171800	936749880	13770	13770	13770	13770	0
209	20240620	171700	936749880	13770	13770	13770	13770	0
210	20240620	171600	936749880	13770	13770	13770	13770	0
211	20240620	171500	936749880	13770	13770	13770	13770	0
212	20240620	171400	936749880	13770	13770	13770	13770	625
213	20240620	171300	936749880	13770	13770	13770	13770	0
214	20240620	171200	936749880	13770	13770	13770	13770	0
215	20240620	171100	936749880	13770	13770	13770	13770	0
216	20240620	171000	936749880	13770	13770	13770	13770	0
217	20240620	170900	936749880	13770	13770	13770	13770	0
218	20240620	170800	936749880	13770	13770	13770	13770	0
219	20240620	170700	936749880	13770	13770	13770	13770	0
220	20240620	170600	936749880	13770	13770	13770	13770	0
221	20240620	170500	936749880	13770	13770	13770	13770	0
222	20240620	170400	936749880	13770	13770	13770	13770	0
223	20240620	170300	936749880	13770	13770	13770	13770	0
224	20240620	170200	936749880	13770	13770	13770	13770	0
225	20240620	170100	936749880	13770	13770	13770	13770	0
226	20240620	170000	936749880	13770	13770	13770	13770	0
227	20240620	165900	936749880	13770	13770	13770	13770	0
228	20240620	165800	936749880	13770	13770	13770	13770	0
229	20240620	165700	936749880	13770	13770	13770	13770	0
230	20240620	165600	936749880	13770	13770	13770	13770	0
231	20240620	165500	936749880	13770	13770	13770	13770	0
232	20240620	165400	936749880	13770	13770	13770	13770	0
233	20240620	165300	936749880	13770	13770	13770	13770	0
234	20240620	165200	936749880	13770	13770	13770	13770	0
235	20240620	165100	936749880	13770	13770	13770	13770	0
236	20240620	165000	936749880	13770	13770	13770	13770	0
237	20240620	164900	936749880	13770	13770	13770	13770	0
238	20240620	164800	936749880	13770	13770	13770	13770	0
239	20240620	164700	936749880	13770	13770	13770	13770	0
240	20240620	164600	936749880	13770	13770	13770	13770	0
241	20240620	164500	936749880	13770	13770	13770	13770	0
242	20240620	164400	936749880	13770	13770	13770	13770	625
243	20240620	164300	936749880	13770	13770	13770	13770	0
244	20240620	164200	936749880	13770	13770	13770	13770	0
245	20240620	164100	936749880	13770	13770	13770	13770	0
246	20240620	164000	936749880	13770	13770	13770	13770	0
247	20240620	163900	936749880	13770	13770	13770	13770	0
248	20240620	163800	936749880	13770	13770	13770	13770	0
249	20240620	163700	936749880	13770	13770	13770	13770	0
250	20240620	163600	936749880	13770	13770	13770	13770	0
251	20240620	163500	936749880	13770	13770	13770	13770	0
252	20240620	163400	936749880	13770	13770	13770	13770	0
253	20240620	163300	936749880	13770	13770	13770	13770	0
254	20240620	163200	936749880	13770	13770	13770	13770	0
255	20240620	163100	936749880	13770	13770	13770	13770	0
256	20240620	163000	936749880	13770	13770	13770	13770	0
257	20240620	162900	936749880	13770	13770	13770	13770	0
258	20240620	162800	936749880	13770	13770	13770	13770	0
259	20240620	162700	936749880	13770	13770	13770	13770	0
260	20240620	162600	936749880	13770	13770	13770	13770	0
261	20240620	162500	936749880	13770	13770	13770	13770	0
262	20240620	162400	936749880	13770	13770	13770	13770	0
263	20240620	162300	936749880	13770	13770	13770	13770	0
264	20240620	162200	936749880	13770	13770	13770	13770	0
265	20240620	162100	936749880	13770	13770	13770	13770	0
266	20240620	162000	936749880	13770	13770	13770	13770	0
267	20240620	161900	936749880	13770	13770	13770	13770	0
268	20240620	161800	936749880	13770	13770	13770	13770	0
269	20240620	161700	936749880	13770	13770	13770	13770	0
270	20240620	161600	936749880	13770	13770	13770	13770	0
271	20240620	161500	936749880	13770	13770	13770	13770	0
272	20240620	161400	936749880	13770	13770	13770	13770	625
273	20240620	161300	936749880	13770	13770	13770	13770	0
274	20240620	161200	936749880	13770	13770	13770	13770	0
275	20240620	161100	936749880	13770	13770	13770	13770	0
276	20240620	161000	936749880	13770	13770	13770	13770	0
277	20240620	160900	936749880	13770	13770	13770	13770	0
278	20240620	160800	936749880	13770	13770	13770	13770	0
279	20240620	160700	936749880	13770	13770	13770	13770	0
280	20240620	160600	936749880	13770	13770	13770	13770	0
281	20240620	160500	936749880	13770	13770	13770	13770	0
282	20240620	160400	936749880	13770	13770	13770	13770	0
283	20240620	160300	936749880	13770	13770	13770	13770	0
284	20240620	160200	936749880	13770	13770	13770	13770	0
285	20240620	160100	936749880	13770	13770	13770	13770	0
286	20240620	160000	936749880	13770	13770	13770	13770	0
287	20240620	155900	936749880	13770	13770	13770	13770	0
288	20240620	155800	936749880	13770	13770	13770	13770	0
289	20240620	155700	936749880	13770	13770	13770	13770	0
290	20240620	155600	936749880	13770	13770	13770	13770	0
291	20240620	155500	936749880	13770	13770	13770	13770	0
292	20240620	155400	936749880	13770	13770	13770	13770	0
293	20240620	155300	936749880	13770	13770	13770	13770	0
294	20240620	155200	936749880	13770	13770	13770	13770	0
295	20240620	155100	936749880	13770	13770	13770	13770	0
296	20240620	155000	936749880	13770	13770	13770	13770	0
297	20240620	154900	936749880	13770	13770	13770	13770	0
298	20240620	154800	936749880	13770	13770	13770	13770	0
299	20240620	154700	936749880	13770	13770	13770	13770	0
300	20240620	154600	936749880	13770	13770	13770	13770	0
301	20240620	154500	936749880	13770	13770	13770	13770	0
302	20240620	154400	936749880	13770	13770	13770	13770	625
303	20240620	154300	936749880	13770	13770	13770	13770	0
304	20240620	154200	936749880	13770	13770	13770	13770	0
305	20240620	154100	936749880	13770	13770	13770	13770	0
306	20240620	154000	936749880	13770	13770	13770	13770	0
307	20240620	153900	936749880	13770	13770	13770	13770	0
308	20240620	153800	936749880	13770	13770	13770	13770	0
309	20240620	153700	936749880	13770	13770	13770	13770	0
310	20240620	153600	936749880	13770	13770	13770	13770	0
311	20240620	153500	936749880	13770	13770	13770	13770	0
312	20240620	153400	936749880	13770	13770	13770	13770	0
313	20240620	153300	936749880	13770	13770	13770	13770	0
314	20240620	153200	936749880	13770	13770	13770	13770	0
315	20240620	153100	936749880	13770	13770	13770	13770	0
316	20240620	153000	936749880	13770	13770	13770	13770	625
317	20240620	152900	928143630	13790	13790	13790	13790	0
318	20240620	152800	928143630	13790	13790	13790	13790	0
319	20240620	152700	928143630	13790	13790	13790	13790	0
320	20240620	152600	928143630	13790	13790	13790	13790	0
321	20240620	152500	928143630	13790	13790	13790	13790	0
322	20240620	152400	928143630	13790	13790	13790	13790	0
323	20240620	152300	928143630	13790	13790	13790	13790	0
324	20240620	152200	928143630	13790	13790	13790	13790	0
325	20240620	152100	928143630	13790	13790	13790	13790	0
326	20240620	152000	928143630	13790	13790	13790	13790	0
327	20240620	151900	928143630	13790	13750	13790	13750	429
328	20240620	151800	922232280	13740	13800	13800	13740	569
329	20240620	151700	914402800	13800	13790	13800	13780	164
330	20240620	151600	912140690	13800	13780	13800	13780	307
331	20240620	151500	907909140	13790	13780	13790	13760	297
332	20240620	151400	903817700	13790	13740	13790	13720	938
333	20240620	151300	890917620	13750	13730	13750	13720	110
334	20240620	151200	889407210	13800	13730	13810	13710	1227
335	20240620	151100	872487000	13730	13720	13820	13720	433
336	20240620	151000	866523090	13820	13790	13820	13760	1206
337	20240620	150900	849882120	13770	13770	13800	13720	737
338	20240620	150800	839732040	13810	13700	13810	13700	798
339	20240620	150700	828763180	13730	13730	13760	13690	2884
340	20240620	150600	789246330	13730	13710	13730	13710	681
341	20240620	150500	779909300	13710	13710	13720	13710	206
342	20240620	150400	777084990	13720	13730	13730	13720	605
343	20240620	150300	768783880	13720	13730	13740	13720	383
344	20240620	150200	763525740	13750	13730	13750	13730	263
345	20240620	150100	759914090	13730	13730	13730	13730	201
346	20240620	150000	757154360	13750	13740	13750	13740	322
347	20240620	145900	752729070	13760	13760	13760	13740	217
348	20240620	145800	749746180	13750	13750	13750	13740	215
349	20240620	145700	746791930	13740	13740	13750	13740	301
350	20240620	145600	742655190	13740	13720	13740	13720	797
351	20240620	145500	731712480	13730	13750	13750	13730	563
352	20240620	145400	723982340	13760	13730	13770	13730	302
353	20240620	145300	719828820	13750	13750	13750	13740	649
354	20240620	145200	710905090	13750	13770	13770	13750	924
355	20240620	145100	698198480	13770	13760	13770	13760	306
356	20240620	145000	693986860	13780	13810	13810	13750	8217
357	20240620	144900	580641340	13810	13800	13810	13800	298
358	20240620	144800	576526960	13810	13810	13810	13800	1432
359	20240620	144700	556756150	13810	13820	13820	13810	632
360	20240620	144600	548022830	13830	13830	13840	13830	184
361	20240620	144500	545477330	13830	13850	13850	13830	20
362	20240620	144400	545200530	13850	13850	13850	13850	0
363	20240620	144300	545200530	13850	13850	13850	13850	0
364	20240620	144200	545200530	13850	13840	13860	13840	41
365	20240620	144100	544633050	13840	13840	13840	13840	4
366	20240620	144000	544577690	13840	13840	13840	13840	103
367	20240620	143900	543152170	13850	13840	13850	13840	43
368	20240620	143800	542557040	13820	13840	13840	13820	22
369	20240620	143700	542252580	13840	13840	13840	13840	0
370	20240620	143600	542252580	13840	13840	13840	13820	103
371	20240620	143500	540827100	13820	13830	13830	13820	775
372	20240620	143400	530116560	13840	13840	13840	13840	0
373	20240620	143300	530116560	13840	13840	13840	13840	66
374	20240620	143200	529203120	13840	13840	13840	13840	1
375	20240620	143100	529189280	13820	13830	13830	13820	4
376	20240620	143000	529133990	13850	13850	13850	13850	4
377	20240620	142900	529078590	13820	13840	13840	13820	12
378	20240620	142800	528912590	13820	13820	13820	13820	9
379	20240620	142700	528788210	13820	13820	13820	13820	23
380	20240620	142600	528470350	13820	13820	13820	13820	4
381	20240620	142500	528415070	13820	13830	13830	13820	123
382	20240620	142400	526715200	13810	13840	13840	13810	374
383	20240620	142300	521547720	13840	13840	13850	13840	554
384	20240620	142200	513879350	13820	13840	13840	13820	233
385	20240620	142100	510654690	13820	13820	13820	13820	0
386	20240620	142000	510654690	13820	13820	13820	13820	4
387	20240620	141900	510599410	13820	13840	13840	13820	75
388	20240620	141800	509562200	13840	13840	13840	13840	0
389	20240620	141700	509562200	13840	13840	13850	13830	21
390	20240620	141600	509271480	13850	13840	13850	13840	303
391	20240620	141500	505077930	13840	13850	13850	13840	38
392	20240620	141400	504551850	13840	13840	13840	13840	3
393	20240620	141300	504510330	13860	13860	13860	13860	0
394	20240620	141200	504510330	13860	13850	13860	13840	30
395	20240620	141100	504094990	13850	13850	13850	13850	74
396	20240620	141000	503070090	13840	13850	13850	13840	31
397	20240620	140900	502640840	13860	13860	13860	13860	15
398	20240620	140800	502432940	13850	13860	13860	13850	105
399	20240620	140700	500977680	13850	13840	13850	13840	95
400	20240620	140600	499661970	13850	13850	13850	13850	5
401	20240620	140500	499592720	13850	13850	13850	13840	28
402	20240620	140400	499204950	13850	13850	13850	13850	1
403	20240620	140300	499191100	13840	13850	13850	13840	10
404	20240620	140200	499052640	13850	13850	13850	13850	114
405	20240620	140100	497473740	13850	13870	13870	13850	5
406	20240620	140000	497404470	13850	13850	13850	13850	4
407	20240620	135900	497349070	13850	13850	13850	13850	0
408	20240620	135800	497349070	13850	13850	13850	13850	7
409	20240620	135700	497252120	13850	13850	13850	13850	0
410	20240620	135600	497252120	13850	13850	13850	13850	4
411	20240620	135500	497196720	13850	13850	13850	13850	0
412	20240620	135400	497196720	13850	13850	13850	13850	4
413	20240620	135300	497141320	13850	13850	13850	13850	4
414	20240620	135200	497085920	13870	13870	13870	13850	557
415	20240620	135100	489366950	13880	13860	13880	13860	14
416	20240620	135000	489172710	13860	13890	13890	13860	1546
417	20240620	134900	467721940	13890	13900	13900	13890	7
418	20240620	134800	467624680	13910	13910	13910	13910	1
419	20240620	134700	467610770	13890	13890	13890	13890	3
420	20240620	134600	467569100	13890	13890	13890	13890	4
421	20240620	134500	467513540	13900	13900	13900	13900	451
422	20240620	134400	461244640	13910	13910	13910	13910	2
423	20240620	134300	461216820	13930	13930	13930	13930	1
424	20240620	134200	461202890	13900	13900	13900	13900	5
425	20240620	134100	461133390	13900	13900	13900	13900	0
426	20240620	134000	461133390	13900	13900	13900	13900	4
427	20240620	133900	461077790	13930	13900	13930	13900	111
428	20240620	133800	459531910	13900	13900	13900	13900	0
429	20240620	133700	459531910	13900	13900	13900	13900	164
430	20240620	133600	457252310	13910	13910	13910	13910	0
431	20240620	133500	457252310	13910	13900	13910	13900	8
432	20240620	133400	457141080	13900	13900	13900	13900	0
433	20240620	133300	457141080	13900	13900	13900	13900	4
434	20240620	133200	457085480	13910	13910	13910	13910	4
435	20240620	133100	457029840	13920	13920	13920	13920	0
436	20240620	133000	457029840	13920	13920	13920	13920	2
437	20240620	132900	457002000	13940	13940	13940	13940	1
438	20240620	132800	456988060	13920	13930	13930	13920	144
439	20240620	132700	454983570	13960	13950	13960	13950	9
440	20240620	132600	454857970	13960	13930	13960	13930	189
441	20240620	132500	452222590	13930	13900	13930	13900	182
442	20240620	132400	449689520	13910	13900	13910	13900	26
443	20240620	132300	449327880	13900	13900	13900	13900	4
444	20240620	132200	449272280	13910	13910	13910	13910	103
445	20240620	132100	447839550	13910	13910	13910	13910	4
446	20240620	132000	447783910	13900	13900	13900	13900	1
447	20240620	131900	447770010	13900	13900	13900	13900	4
448	20240620	131800	447714410	13900	13900	13900	13900	4
449	20240620	131700	447658810	13910	13910	13910	13910	1
450	20240620	131600	447644900	13910	13910	13910	13910	2
451	20240620	131500	447617080	13910	13910	13910	13910	3
452	20240620	131400	447575350	13910	13910	13910	13910	1
453	20240620	131300	447561440	13910	13910	13910	13910	1
454	20240620	131200	447547530	13910	13900	13910	13900	10
455	20240620	131100	447408490	13900	13900	13900	13900	4
456	20240620	131000	447352890	13920	13920	13920	13920	5
457	20240620	130900	447283290	13900	13900	13900	13900	4
458	20240620	130800	447227690	13900	13900	13900	13900	0
459	20240620	130700	447227690	13900	13900	13900	13900	4
460	20240620	130600	447172090	13900	13900	13900	13900	11
461	20240620	130500	447019190	13900	13900	13900	13900	4
462	20240620	130400	446963590	13900	13900	13900	13900	3
463	20240620	130300	446921890	13910	13910	13910	13910	0
464	20240620	130200	446921890	13910	13910	13910	13910	4
465	20240620	130100	446866250	13930	13930	13930	13930	5
466	20240620	130000	446796600	13910	13910	13910	13910	112
467	20240620	125900	445238680	13900	13910	13910	13900	293
468	20240620	125800	441163060	13910	13910	13930	13910	109
469	20240620	125700	439644870	13910	13910	13910	13910	4
470	20240620	125600	439589230	13910	13910	13910	13910	0
471	20240620	125500	439589230	13910	13930	13930	13910	7
472	20240620	125400	439491840	13910	13910	13910	13910	100
473	20240620	125300	438100840	13910	13910	13910	13910	4
474	20240620	125200	438045200	13910	13910	13910	13910	1
475	20240620	125100	438031290	13910	13910	13910	13910	24
476	20240620	125000	437697450	13930	13910	13930	13900	67
477	20240620	124900	436765500	13910	13900	13910	13900	42
478	20240620	124800	436181600	13910	13920	13920	13910	4
479	20240620	124700	436125940	13930	13930	13930	13930	0
480	20240620	124600	436125940	13930	13930	13930	13920	220
481	20240620	124500	433061380	13940	13930	13940	13930	8
482	20240620	124400	432949930	13930	13950	13960	13930	6
483	20240620	124300	432866300	13930	13920	13930	13920	29
484	20240620	124200	432462380	13930	13930	13930	13930	10
485	20240620	124100	432323080	13930	13930	13930	13930	4
486	20240620	124000	432267360	13950	13940	14010	13940	584
487	20240620	123900	424118110	13950	13950	13950	13950	31
488	20240620	123800	423685660	13950	13950	13950	13950	4
489	20240620	123700	423629860	13950	13950	13950	13950	0
490	20240620	123600	423629860	13950	13950	13950	13950	4
491	20240620	123500	423574060	13960	13960	13970	13950	157
492	20240620	123400	421382920	13960	13960	13960	13960	4
493	20240620	123300	421327080	13960	13960	13960	13960	26
494	20240620	123200	420964120	13960	13990	13990	13950	77
495	20240620	123100	419888500	13950	13950	14010	13950	166
496	20240620	123000	417567400	13960	13960	13980	13960	123
497	20240620	122900	415847940	13970	13980	13980	13970	423
498	20240620	122800	409934860	13980	13980	13980	13980	5
499	20240620	122700	409864960	13980	13980	13980	13980	4
500	20240620	122600	409809040	13980	13980	13980	13980	22
501	20240620	122500	409501480	13980	14010	14040	13980	90
502	20240620	122400	408241690	14010	14010	14020	14000	16
503	20240620	122300	408017510	14030	14050	14050	14010	4
504	20240620	122200	407961400	14020	14020	14040	14000	24
505	20240620	122100	407624940	14040	14020	14040	14020	103
506	20240620	122000	406179550	14010	14010	14010	14010	3
507	20240620	121900	406137520	14020	14040	14040	14020	112
508	20240620	121800	404567230	14040	14050	14070	14040	107
509	20240620	121700	403062950	14050	14070	14070	14050	5
510	20240620	121600	402992670	14090	14050	14090	14050	100
511	20240620	121500	401587450	14050	14040	14050	14030	180
512	20240620	121400	399060020	14060	14050	14090	14050	102
513	20240620	121300	397623090	14030	14030	14030	14030	4
514	20240620	121200	397566970	14060	14060	14060	14050	5
515	20240620	121100	397496680	14050	14080	14090	14040	65
516	20240620	121000	396581340	14080	14040	14080	14040	56
517	20240620	120900	395793340	14060	14070	14070	14040	202
518	20240620	120800	392956170	14050	14060	14080	14040	113
519	20240620	120700	391365510	14060	14060	14070	14060	4
520	20240620	120600	391309260	14050	14050	14070	14040	17
521	20240620	120500	391070370	14040	14040	14040	14040	0
522	20240620	120400	391070370	14040	14050	14070	14040	6
523	20240620	120300	390986090	14050	14020	14080	14010	105
524	20240620	120200	389509370	14040	14040	14040	14040	0
525	20240620	120100	389509370	14040	14040	14040	14040	2
526	20240620	120000	389481290	14030	14030	14030	14030	30
527	20240620	115900	389060390	14050	14000	14080	14000	106
528	20240620	115800	387572630	14020	14020	14020	14020	150
529	20240620	115700	385469630	14000	14000	14020	14000	6
530	20240620	115600	385385610	14020	14010	14020	14000	62
531	20240620	115500	384516770	14000	14000	14000	14000	44
532	20240620	115400	383900770	14010	14000	14010	14000	22
533	20240620	115300	383592580	14000	14000	14000	14000	0
534	20240620	115200	383592580	14000	14000	14000	14000	5
535	20240620	115100	383522580	14010	14010	14010	14010	0
536	20240620	115000	383522580	14010	14010	14010	14010	1
537	20240620	114900	383508570	14010	14020	14020	14010	5
538	20240620	114800	383438480	14040	14010	14040	14010	159
539	20240620	114700	381210640	14010	14000	14020	14000	503
540	20240620	114600	374163970	14020	14020	14020	14020	428
541	20240620	114500	368163410	14040	14050	14050	14040	4
542	20240620	114400	368107220	14080	14050	14080	14050	601
543	20240620	114300	359663140	14050	14050	14050	14050	24
544	20240620	114200	359325940	14050	14050	14050	14050	5
545	20240620	114100	359255690	14050	14050	14050	14050	0
546	20240620	114000	359255690	14050	14050	14050	14050	4
547	20240620	113900	359199490	14050	14050	14050	14050	1
548	20240620	113800	359185440	14050	14050	14050	14050	4
549	20240620	113700	359129240	14050	14050	14050	14050	0
550	20240620	113600	359129240	14050	14050	14050	14050	3
551	20240620	113500	359087090	14050	14050	14050	14050	1
552	20240620	113400	359073040	14050	14040	14050	14040	361
553	20240620	113300	354001090	14020	14020	14020	14020	31
554	20240620	113200	353566470	14000	14000	14000	14000	0
555	20240620	113100	353566470	14000	14000	14000	14000	0
556	20240620	113000	353566470	14000	14000	14000	14000	0
557	20240620	112900	353566470	14000	14000	14000	14000	0
558	20240620	112800	353566470	14000	13970	14000	13970	37
559	20240620	112700	353048600	13960	13960	13960	13960	0
560	20240620	112600	353048600	13960	13960	13960	13950	135
561	20240620	112500	351164400	13980	13980	13980	13980	0
562	20240620	112400	351164400	13980	13980	13980	13980	0
563	20240620	112300	351164400	13980	13980	13980	13980	0
564	20240620	112200	351164400	13980	13980	13980	13980	0
565	20240620	112100	351164400	13980	13950	13980	13950	4
566	20240620	112000	351108530	13950	13960	13960	13950	6
567	20240620	111900	351024820	13980	13980	13980	13980	0
568	20240620	111800	351024820	13980	13980	13980	13980	0
569	20240620	111700	351024820	13980	13980	13980	13980	0
570	20240620	111600	351024820	13980	13970	13980	13970	2
571	20240620	111500	350996870	13980	13980	13980	13980	0
572	20240620	111400	350996870	13980	13950	13980	13950	233
573	20240620	111300	347746470	13950	13950	13950	13950	0
574	20240620	111200	347746470	13950	13940	13950	13940	188
575	20240620	111100	345124270	13930	13930	13930	13930	0
576	20240620	111000	345124270	13930	13950	13950	13930	8
577	20240620	110900	345012790	13950	13940	13950	13940	2
578	20240620	110800	344984900	13920	13920	13920	13920	7
579	20240620	110700	344887460	13920	13910	13920	13910	162
580	20240620	110600	342632560	13900	13900	13900	13900	1
581	20240620	110500	342618660	13910	13900	13910	13900	30
582	20240620	110400	342201650	13900	13900	13900	13900	1
583	20240620	110300	342187750	13900	13900	13900	13900	0
584	20240620	110200	342187750	13900	13900	13900	13900	0
585	20240620	110100	342187750	13900	13900	13900	13900	6
586	20240620	110000	342104350	13900	13900	13900	13900	0
587	20240620	105900	342104350	13900	13900	13900	13900	1
588	20240620	105800	342090450	13900	13900	13900	13900	276
589	20240620	105700	338254050	13910	13910	13910	13910	0
590	20240620	105600	338254050	13910	13910	13910	13910	25
591	20240620	105500	337906300	13900	13900	13900	13900	55
592	20240620	105400	337141800	13900	13900	13900	13900	0
593	20240620	105300	337141800	13900	13900	13900	13900	0
594	20240620	105200	337141800	13900	13920	13920	13900	3
595	20240620	105100	337100060	13920	13890	13920	13890	168
596	20240620	105000	334764940	13890	13890	13900	13890	30
597	20240620	104900	334348130	13910	13910	13910	13910	0
598	20240620	104800	334348130	13910	13910	13910	13910	0
599	20240620	104700	334348130	13910	13900	13910	13890	16
600	20240620	104600	334125690	13890	13890	13890	13890	20
601	20240620	104500	333847890	13890	13900	13920	13890	201
602	20240620	104400	331053410	13920	13920	13920	13920	0
603	20240620	104300	331053410	13920	13920	13920	13920	0
604	20240620	104200	331053410	13920	13910	13920	13910	14
605	20240620	104100	330858540	13910	13910	13910	13910	0
606	20240620	104000	330858540	13910	13910	13940	13910	353
607	20240620	103900	325939310	13890	13890	13890	13890	321
608	20240620	103800	321480620	13890	13910	13910	13890	853
609	20240620	103700	309617110	13920	13950	13950	13920	833
610	20240620	103600	298010400	13960	13950	13960	13950	12
611	20240620	103500	297842960	13950	13960	13960	13950	103
612	20240620	103400	296405520	13980	13980	13980	13980	49
613	20240620	103300	295720500	14000	14000	14000	14000	0
614	20240620	103200	295720500	14000	14000	14000	14000	0
615	20240620	103100	295720500	14000	14000	14000	14000	244
616	20240620	103000	292304500	14000	14020	14020	14000	263
617	20240620	102900	288622300	14020	14020	14020	14020	0
618	20240620	102800	288622300	14020	14020	14020	14020	1
619	20240620	102700	288608280	14020	14020	14020	14020	2
620	20240620	102600	288580240	14020	13970	14090	13970	300
621	20240620	102500	284383150	13970	13950	13970	13950	82
622	20240620	102400	283238230	13950	13950	13950	13950	2
623	20240620	102300	283210330	13980	13980	13980	13980	1
624	20240620	102200	283196350	13960	13960	13960	13960	7
625	20240620	102100	283098630	13960	13960	13960	13960	147
626	20240620	102000	281046510	13960	13960	13960	13960	157
627	20240620	101900	278854790	13960	13970	13970	13960	259
628	20240620	101800	275237560	14000	14000	14000	14000	0
629	20240620	101700	275237560	14000	14010	14010	13990	684
630	20240620	101600	265665830	14010	14010	14010	14010	0
631	20240620	101500	265665830	14010	14010	14010	14010	0
632	20240620	101400	265665830	14010	14020	14020	14010	258
633	20240620	101300	262051160	14030	14030	14030	14030	0
634	20240620	101200	262051160	14030	14030	14030	14030	1
635	20240620	101100	262037130	14030	14030	14030	14030	0
636	20240620	101000	262037130	14030	14030	14030	14030	8
637	20240620	100900	261924890	14030	14030	14040	14010	48
638	20240620	100800	261251500	14050	14030	14050	14030	12
639	20240620	100700	261082930	14050	14060	14060	14040	96
640	20240620	100600	259734140	14060	14100	14100	14060	288
641	20240620	100500	255684820	14030	14040	14040	14030	4
642	20240620	100400	255628690	14030	14030	14030	14030	282
643	20240620	100300	251672230	14050	14070	14070	14030	556
644	20240620	100200	243857150	14080	14080	14080	14080	49
645	20240620	100100	243167230	14090	14090	14090	14090	0
646	20240620	100000	243167230	14090	14110	14120	14090	18
647	20240620	095900	242913350	14110	14100	14110	14100	8
648	20240620	095800	242800480	14110	14110	14110	14110	0
649	20240620	095700	242800480	14110	14090	14110	14090	2
650	20240620	095600	242772280	14100	14100	14100	14100	1
651	20240620	095500	242758180	14110	14110	14110	14100	3
652	20240620	095400	242715860	14110	14090	14120	14090	227
653	20240620	095300	239510730	14060	14060	14060	14060	0
654	20240620	095200	239510730	14060	14060	14060	14060	3
655	20240620	095100	239468550	14100	14110	14110	14100	99
656	20240620	095000	238071980	14110	14110	14110	14110	7
657	20240620	094900	237973210	14110	14110	14110	14110	1
658	20240620	094800	237959100	14130	14120	14190	14110	1227
659	20240620	094700	220563270	14140	14140	14140	14140	0
660	20240620	094600	220563270	14140	14090	14140	14090	50
661	20240620	094500	219856660	14130	14080	14130	14080	551
662	20240620	094400	212087230	14090	14080	14090	14080	2
663	20240620	094300	212059060	14070	14080	14080	14070	40
664	20240620	094200	211496090	14090	14090	14090	14090	1
665	20240620	094100	211482000	14100	14090	14120	14090	85
666	20240620	094000	210282990	14080	14090	14110	14080	81
667	20240620	093900	209141720	14140	14150	14150	14090	3
668	20240620	093800	209099340	14150	14170	14170	14150	104
669	20240620	093700	207627720	14170	14210	14210	14160	545
670	20240620	093600	199901340	14220	14190	14250	14180	2877
671	20240620	093500	159073630	14180	14180	14190	14160	174
672	20240620	093400	156606380	14180	14190	14190	14160	155
673	20240620	093300	154408740	14190	14130	14190	14130	96
674	20240620	093200	153047500	14160	14170	14190	14160	318
675	20240620	093100	148539760	14180	14160	14190	14160	538
676	20240620	093000	140909940	14180	14150	14180	14140	131
677	20240620	092900	139054110	14150	14170	14170	14140	70
678	20240620	092800	138063610	14160	14170	14170	14120	148
679	20240620	092700	135972280	14190	14100	14190	14100	556
680	20240620	092600	128101560	14110	14070	14130	14070	130
681	20240620	092500	126270280	14080	14020	14080	13990	1517
682	20240620	092400	104997160	14020	14050	14050	14010	687
683	20240620	092300	95356290	14060	14060	14060	14060	970
684	20240620	092200	81718090	14060	14060	14060	14060	9
685	20240620	092100	81591550	14060	14080	14080	14060	445
686	20240620	092000	75331660	14080	14100	14100	14080	302
687	20240620	091900	71078430	14120	14120	14120	14120	51
688	20240620	091800	70358310	14130	14150	14150	14130	106
689	20240620	091700	68860510	14160	14160	14160	14160	2
690	20240620	091600	68832190	14160	14080	14160	14080	1512
691	20240620	091500	47444850	14080	14100	14100	14080	408
692	20240620	091400	41699040	14100	14110	14110	14100	133
693	20240620	091300	39823710	14120	14120	14120	14120	2
694	20240620	091200	39795470	14120	14110	14130	14110	24
695	20240620	091100	39456730	14120	14130	14140	14120	24
696	20240620	091000	39117690	14130	14140	14140	14130	40
697	20240620	090900	38552160	14130	14130	14130	14130	3
698	20240620	090800	38509770	14140	14130	14140	14130	498
699	20240620	090700	31469070	14120	14130	14130	14120	71
700	20240620	090600	30466540	14120	14120	14160	14100	71
701	20240620	090500	29462610	14160	14090	14160	14080	1188
702	20240620	090400	12674000	14090	14120	14120	14090	518
703	20240620	090300	5369940	14190	14110	14190	14100	49
704	20240620	090200	4676380	14100	14100	14100	14100	10
705	20240620	090100	4535380	14100	14100	14100	14100	56
706	20240620	090000	3745780	14170	14100	14170	14100	265