KissMeData/282720/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205700	1377579360	13740	13740	13740	13740	1765
3	20240620	205600	1377579360	13740	13740	13740	13740	0
4	20240620	205500	1377579360	13740	13740	13740	13740	0
5	20240620	205400	1377579360	13740	13740	13740	13740	0
6	20240620	205300	1377579360	13740	13740	13740	13740	0
7	20240620	205200	1377579360	13740	13740	13740	13740	0
8	20240620	205100	1377579360	13740	13740	13740	13740	0
9	20240620	205000	1377579360	13740	13740	13740	13740	0
10	20240620	204900	1377579360	13740	13740	13740	13740	0
11	20240620	204800	1377579360	13740	13740	13740	13740	0
12	20240620	204700	1377579360	13740	13740	13740	13740	0
13	20240620	204600	1377579360	13740	13740	13740	13740	0
14	20240620	204500	1377579360	13740	13740	13740	13740	0
15	20240620	204400	1377579360	13740	13740	13740	13740	0
16	20240620	204300	1377579360	13740	13740	13740	13740	0
17	20240620	204200	1377579360	13740	13740	13740	13740	0
18	20240620	204100	1377579360	13740	13740	13740	13740	0
19	20240620	204000	1377579360	13740	13740	13740	13740	0
20	20240620	203900	1377579360	13740	13740	13740	13740	0
21	20240620	203800	1377579360	13740	13740	13740	13740	0
22	20240620	203700	1377579360	13740	13740	13740	13740	0
23	20240620	203600	1377579360	13740	13740	13740	13740	0
24	20240620	203500	1377579360	13740	13740	13740	13740	0
25	20240620	203400	1377579360	13740	13740	13740	13740	0
26	20240620	203300	1377579360	13740	13740	13740	13740	0
27	20240620	203200	1377579360	13740	13740	13740	13740	0
28	20240620	203100	1377579360	13740	13740	13740	13740	0
29	20240620	203000	1377579360	13740	13740	13740	13740	0
30	20240620	202900	1377579360	13740	13740	13740	13740	0
31	20240620	202800	1377579360	13740	13740	13740	13740	0
32	20240620	202700	1377579360	13740	13740	13740	13740	1765
33	20240620	202600	1377579360	13740	13740	13740	13740	0
34	20240620	202500	1377579360	13740	13740	13740	13740	0
35	20240620	202400	1377579360	13740	13740	13740	13740	0
36	20240620	202300	1377579360	13740	13740	13740	13740	0
37	20240620	202200	1377579360	13740	13740	13740	13740	0
38	20240620	202100	1377579360	13740	13740	13740	13740	0
39	20240620	202000	1377579360	13740	13740	13740	13740	0
40	20240620	201900	1377579360	13740	13740	13740	13740	0
41	20240620	201800	1377579360	13740	13740	13740	13740	0
42	20240620	201700	1377579360	13740	13740	13740	13740	0
43	20240620	201600	1377579360	13740	13740	13740	13740	0
44	20240620	201500	1377579360	13740	13740	13740	13740	0
45	20240620	201400	1377579360	13740	13740	13740	13740	0
46	20240620	201300	1377579360	13740	13740	13740	13740	0
47	20240620	201200	1377579360	13740	13740	13740	13740	0
48	20240620	201100	1377579360	13740	13740	13740	13740	0
49	20240620	201000	1377579360	13740	13740	13740	13740	0
50	20240620	200900	1377579360	13740	13740	13740	13740	0
51	20240620	200800	1377579360	13740	13740	13740	13740	0
52	20240620	200700	1377579360	13740	13740	13740	13740	0
53	20240620	200600	1377579360	13740	13740	13740	13740	0
54	20240620	200500	1377579360	13740	13740	13740	13740	0
55	20240620	200400	1377579360	13740	13740	13740	13740	0
56	20240620	200300	1377579360	13740	13740	13740	13740	0
57	20240620	200200	1377579360	13740	13740	13740	13740	0
58	20240620	200100	1377579360	13740	13740	13740	13740	0
59	20240620	200000	1377579360	13740	13740	13740	13740	0
60	20240620	195900	1377579360	13740	13740	13740	13740	0
61	20240620	195800	1377579360	13740	13740	13740	13740	0
62	20240620	195700	1377579360	13740	13740	13740	13740	1765
63	20240620	195600	1377579360	13740	13740	13740	13740	0
64	20240620	195500	1377579360	13740	13740	13740	13740	0
65	20240620	195400	1377579360	13740	13740	13740	13740	0
66	20240620	195300	1377579360	13740	13740	13740	13740	0
67	20240620	195200	1377579360	13740	13740	13740	13740	0
68	20240620	195100	1377579360	13740	13740	13740	13740	0
69	20240620	195000	1377579360	13740	13740	13740	13740	0
70	20240620	194900	1377579360	13740	13740	13740	13740	0
71	20240620	194800	1377579360	13740	13740	13740	13740	0
72	20240620	194700	1377579360	13740	13740	13740	13740	0
73	20240620	194600	1377579360	13740	13740	13740	13740	0
74	20240620	194500	1377579360	13740	13740	13740	13740	0
75	20240620	194400	1377579360	13740	13740	13740	13740	0
76	20240620	194300	1377579360	13740	13740	13740	13740	0
77	20240620	194200	1377579360	13740	13740	13740	13740	0
78	20240620	194100	1377579360	13740	13740	13740	13740	0
79	20240620	194000	1377579360	13740	13740	13740	13740	0
80	20240620	193900	1377579360	13740	13740	13740	13740	0
81	20240620	193800	1377579360	13740	13740	13740	13740	0
82	20240620	193700	1377579360	13740	13740	13740	13740	0
83	20240620	193600	1377579360	13740	13740	13740	13740	0
84	20240620	193500	1377579360	13740	13740	13740	13740	0
85	20240620	193400	1377579360	13740	13740	13740	13740	0
86	20240620	193300	1377579360	13740	13740	13740	13740	0
87	20240620	193200	1377579360	13740	13740	13740	13740	0
88	20240620	193100	1377579360	13740	13740	13740	13740	0
89	20240620	193000	1377579360	13740	13740	13740	13740	0
90	20240620	192900	1377579360	13740	13740	13740	13740	0
91	20240620	192800	1377579360	13740	13740	13740	13740	0
92	20240620	192700	1377579360	13740	13740	13740	13740	1765
93	20240620	192600	1377579360	13740	13740	13740	13740	0
94	20240620	192500	1377579360	13740	13740	13740	13740	0
95	20240620	192400	1377579360	13740	13740	13740	13740	0
96	20240620	192300	1377579360	13740	13740	13740	13740	0
97	20240620	192200	1377579360	13740	13740	13740	13740	0
98	20240620	192100	1377579360	13740	13740	13740	13740	0
99	20240620	192000	1377579360	13740	13740	13740	13740	0
100	20240620	191900	1377579360	13740	13740	13740	13740	0
101	20240620	191800	1377579360	13740	13740	13740	13740	0
102	20240620	191700	1377579360	13740	13740	13740	13740	0
103	20240620	191600	1377579360	13740	13740	13740	13740	0
104	20240620	191500	1377579360	13740	13740	13740	13740	0
105	20240620	191400	1377579360	13740	13740	13740	13740	0
106	20240620	191300	1377579360	13740	13740	13740	13740	0
107	20240620	191200	1377579360	13740	13740	13740	13740	0
108	20240620	191100	1377579360	13740	13740	13740	13740	0
109	20240620	191000	1377579360	13740	13740	13740	13740	0
110	20240620	190900	1377579360	13740	13740	13740	13740	0
111	20240620	190800	1377579360	13740	13740	13740	13740	0
112	20240620	190700	1377579360	13740	13740	13740	13740	0
113	20240620	190600	1377579360	13740	13740	13740	13740	0
114	20240620	190500	1377579360	13740	13740	13740	13740	0
115	20240620	190400	1377579360	13740	13740	13740	13740	0
116	20240620	190300	1377579360	13740	13740	13740	13740	0
117	20240620	190200	1377579360	13740	13740	13740	13740	0
118	20240620	190100	1377579360	13740	13740	13740	13740	0
119	20240620	190000	1377579360	13740	13740	13740	13740	0
120	20240620	185900	1377579360	13740	13740	13740	13740	0
121	20240620	185800	1377579360	13740	13740	13740	13740	0
122	20240620	185700	1377579360	13740	13740	13740	13740	1765
123	20240620	185600	1377579360	13740	13740	13740	13740	0
124	20240620	185500	1377579360	13740	13740	13740	13740	0
125	20240620	185400	1377579360	13740	13740	13740	13740	0
126	20240620	185300	1377579360	13740	13740	13740	13740	0
127	20240620	185200	1377579360	13740	13740	13740	13740	0
128	20240620	185100	1377579360	13740	13740	13740	13740	0
129	20240620	185000	1377579360	13740	13740	13740	13740	0
130	20240620	184900	1377579360	13740	13740	13740	13740	0
131	20240620	184800	1377579360	13740	13740	13740	13740	0
132	20240620	184700	1377579360	13740	13740	13740	13740	0
133	20240620	184600	1377579360	13740	13740	13740	13740	0
134	20240620	184500	1377579360	13740	13740	13740	13740	0
135	20240620	184400	1377579360	13740	13740	13740	13740	0
136	20240620	184300	1377579360	13740	13740	13740	13740	0
137	20240620	184200	1377579360	13740	13740	13740	13740	0
138	20240620	184100	1377579360	13740	13740	13740	13740	0
139	20240620	184000	1377579360	13740	13740	13740	13740	0
140	20240620	183900	1377579360	13740	13740	13740	13740	0
141	20240620	183800	1377579360	13740	13740	13740	13740	0
142	20240620	183700	1377579360	13740	13740	13740	13740	0
143	20240620	183600	1377579360	13740	13740	13740	13740	0
144	20240620	183500	1377579360	13740	13740	13740	13740	0
145	20240620	183400	1377579360	13740	13740	13740	13740	0
146	20240620	183300	1377579360	13740	13740	13740	13740	0
147	20240620	183200	1377579360	13740	13740	13740	13740	0
148	20240620	183100	1377579360	13740	13740	13740	13740	0
149	20240620	183000	1377579360	13740	13740	13740	13740	0
150	20240620	182900	1377579360	13740	13740	13740	13740	0
151	20240620	182800	1377579360	13740	13740	13740	13740	0
152	20240620	182700	1377579360	13740	13740	13740	13740	1765
153	20240620	182600	1377579360	13740	13740	13740	13740	0
154	20240620	182500	1377579360	13740	13740	13740	13740	0
155	20240620	182400	1377579360	13740	13740	13740	13740	0
156	20240620	182300	1377579360	13740	13740	13740	13740	0
157	20240620	182200	1377579360	13740	13740	13740	13740	0
158	20240620	182100	1377579360	13740	13740	13740	13740	0
159	20240620	182000	1377579360	13740	13740	13740	13740	0
160	20240620	181900	1377579360	13740	13740	13740	13740	0
161	20240620	181800	1377579360	13740	13740	13740	13740	0
162	20240620	181700	1377579360	13740	13740	13740	13740	0
163	20240620	181600	1377579360	13740	13740	13740	13740	0
164	20240620	181500	1377579360	13740	13740	13740	13740	0
165	20240620	181400	1377579360	13740	13740	13740	13740	0
166	20240620	181300	1377579360	13740	13740	13740	13740	0
167	20240620	181200	1377579360	13740	13740	13740	13740	0
168	20240620	181100	1377579360	13740	13740	13740	13740	0
169	20240620	181000	1377579360	13740	13740	13740	13740	0
170	20240620	180900	1377579360	13740	13740	13740	13740	0
171	20240620	180800	1377579360	13740	13740	13740	13740	0
172	20240620	180700	1377579360	13740	13740	13740	13740	0
173	20240620	180600	1377579360	13740	13740	13740	13740	0
174	20240620	180500	1377579360	13740	13740	13740	13740	0
175	20240620	180400	1377579360	13740	13740	13740	13740	0
176	20240620	180300	1377579360	13740	13740	13740	13740	0
177	20240620	180200	1377579360	13740	13740	13740	13740	0
178	20240620	180100	1377579360	13740	13740	13740	13740	0
179	20240620	180000	1377579360	13740	13740	13740	13740	0
180	20240620	175900	1377579360	13740	13740	13740	13740	0
181	20240620	175800	1377579360	13740	13740	13740	13740	0
182	20240620	175700	1377579360	13740	13740	13740	13740	1765
183	20240620	175600	1377579360	13740	13740	13740	13740	0
184	20240620	175500	1377579360	13740	13740	13740	13740	0
185	20240620	175400	1377579360	13740	13740	13740	13740	0
186	20240620	175300	1377579360	13740	13740	13740	13740	0
187	20240620	175200	1377579360	13740	13740	13740	13740	0
188	20240620	175100	1377579360	13740	13740	13740	13740	0
189	20240620	175000	1377579360	13740	13740	13740	13740	0
190	20240620	174900	1377579360	13740	13740	13740	13740	0
191	20240620	174800	1377579360	13740	13740	13740	13740	0
192	20240620	174700	1377579360	13740	13740	13740	13740	0
193	20240620	174600	1377579360	13740	13740	13740	13740	0
194	20240620	174500	1377579360	13740	13740	13740	13740	0
195	20240620	174400	1377579360	13740	13740	13740	13740	0
196	20240620	174300	1377579360	13740	13740	13740	13740	0
197	20240620	174200	1377579360	13740	13740	13740	13740	0
198	20240620	174100	1377579360	13740	13740	13740	13740	0
199	20240620	174000	1377579360	13740	13740	13740	13740	0
200	20240620	173900	1377579360	13740	13740	13740	13740	0
201	20240620	173800	1377579360	13740	13740	13740	13740	0
202	20240620	173700	1377579360	13740	13740	13740	13740	0
203	20240620	173600	1377579360	13740	13740	13740	13740	0
204	20240620	173500	1377579360	13740	13740	13740	13740	0
205	20240620	173400	1377579360	13740	13740	13740	13740	0
206	20240620	173300	1377579360	13740	13740	13740	13740	0
207	20240620	173200	1377579360	13740	13740	13740	13740	0
208	20240620	173100	1377579360	13740	13740	13740	13740	0
209	20240620	173000	1377579360	13740	13740	13740	13740	0
210	20240620	172900	1377579360	13740	13740	13740	13740	0
211	20240620	172800	1377579360	13740	13740	13740	13740	0
212	20240620	172700	1377579360	13740	13740	13740	13740	1765
213	20240620	172600	1377579360	13740	13740	13740	13740	0
214	20240620	172500	1377579360	13740	13740	13740	13740	0
215	20240620	172400	1377579360	13740	13740	13740	13740	0
216	20240620	172300	1377579360	13740	13740	13740	13740	0
217	20240620	172200	1377579360	13740	13740	13740	13740	0
218	20240620	172100	1377579360	13740	13740	13740	13740	0
219	20240620	172000	1377579360	13740	13740	13740	13740	0
220	20240620	171900	1377579360	13740	13740	13740	13740	0
221	20240620	171800	1377579360	13740	13740	13740	13740	0
222	20240620	171700	1377579360	13740	13740	13740	13740	0
223	20240620	171600	1377579360	13740	13740	13740	13740	0
224	20240620	171500	1377579360	13740	13740	13740	13740	0
225	20240620	171400	1377579360	13740	13740	13740	13740	0
226	20240620	171300	1377579360	13740	13740	13740	13740	0
227	20240620	171200	1377579360	13740	13740	13740	13740	0
228	20240620	171100	1377579360	13740	13740	13740	13740	0
229	20240620	171000	1377579360	13740	13740	13740	13740	0
230	20240620	170900	1377579360	13740	13740	13740	13740	0
231	20240620	170800	1377579360	13740	13740	13740	13740	0
232	20240620	170700	1377579360	13740	13740	13740	13740	0
233	20240620	170600	1377579360	13740	13740	13740	13740	0
234	20240620	170500	1377579360	13740	13740	13740	13740	0
235	20240620	170400	1377579360	13740	13740	13740	13740	0
236	20240620	170300	1377579360	13740	13740	13740	13740	0
237	20240620	170200	1377579360	13740	13740	13740	13740	0
238	20240620	170100	1377579360	13740	13740	13740	13740	0
239	20240620	170000	1377579360	13740	13740	13740	13740	0
240	20240620	165900	1377579360	13740	13740	13740	13740	0
241	20240620	165800	1377579360	13740	13740	13740	13740	0
242	20240620	165700	1377579360	13740	13740	13740	13740	1765
243	20240620	165600	1377579360	13740	13740	13740	13740	0
244	20240620	165500	1377579360	13740	13740	13740	13740	0
245	20240620	165400	1377579360	13740	13740	13740	13740	0
246	20240620	165300	1377579360	13740	13740	13740	13740	0
247	20240620	165200	1377579360	13740	13740	13740	13740	0
248	20240620	165100	1377579360	13740	13740	13740	13740	0
249	20240620	165000	1377579360	13740	13740	13740	13740	0
250	20240620	164900	1377579360	13740	13740	13740	13740	0
251	20240620	164800	1377579360	13740	13740	13740	13740	0
252	20240620	164700	1377579360	13740	13740	13740	13740	0
253	20240620	164600	1377579360	13740	13740	13740	13740	0
254	20240620	164500	1377579360	13740	13740	13740	13740	0
255	20240620	164400	1377579360	13740	13740	13740	13740	0
256	20240620	164300	1377579360	13740	13740	13740	13740	0
257	20240620	164200	1377579360	13740	13740	13740	13740	0
258	20240620	164100	1377579360	13740	13740	13740	13740	0
259	20240620	164000	1377579360	13740	13740	13740	13740	0
260	20240620	163900	1377579360	13740	13740	13740	13740	0
261	20240620	163800	1377579360	13740	13740	13740	13740	0
262	20240620	163700	1377579360	13740	13740	13740	13740	0
263	20240620	163600	1377579360	13740	13740	13740	13740	0
264	20240620	163500	1377579360	13740	13740	13740	13740	0
265	20240620	163400	1377579360	13740	13740	13740	13740	0
266	20240620	163300	1377579360	13740	13740	13740	13740	0
267	20240620	163200	1377579360	13740	13740	13740	13740	0
268	20240620	163100	1377579360	13740	13740	13740	13740	0
269	20240620	163000	1377579360	13740	13740	13740	13740	0
270	20240620	162900	1377579360	13740	13740	13740	13740	0
271	20240620	162800	1377579360	13740	13740	13740	13740	0
272	20240620	162700	1377579360	13740	13740	13740	13740	1765
273	20240620	162600	1377579360	13740	13740	13740	13740	0
274	20240620	162500	1377579360	13740	13740	13740	13740	0
275	20240620	162400	1377579360	13740	13740	13740	13740	0
276	20240620	162300	1377579360	13740	13740	13740	13740	0
277	20240620	162200	1377579360	13740	13740	13740	13740	0
278	20240620	162100	1377579360	13740	13740	13740	13740	0
279	20240620	162000	1377579360	13740	13740	13740	13740	0
280	20240620	161900	1377579360	13740	13740	13740	13740	0
281	20240620	161800	1377579360	13740	13740	13740	13740	0
282	20240620	161700	1377579360	13740	13740	13740	13740	0
283	20240620	161600	1377579360	13740	13740	13740	13740	0
284	20240620	161500	1377579360	13740	13740	13740	13740	0
285	20240620	161400	1377579360	13740	13740	13740	13740	0
286	20240620	161300	1377579360	13740	13740	13740	13740	0
287	20240620	161200	1377579360	13740	13740	13740	13740	0
288	20240620	161100	1377579360	13740	13740	13740	13740	0
289	20240620	161000	1377579360	13740	13740	13740	13740	0
290	20240620	160900	1377579360	13740	13740	13740	13740	0
291	20240620	160800	1377579360	13740	13740	13740	13740	0
292	20240620	160700	1377579360	13740	13740	13740	13740	0
293	20240620	160600	1377579360	13740	13740	13740	13740	0
294	20240620	160500	1377579360	13740	13740	13740	13740	0
295	20240620	160400	1377579360	13740	13740	13740	13740	0
296	20240620	160300	1377579360	13740	13740	13740	13740	0
297	20240620	160200	1377579360	13740	13740	13740	13740	0
298	20240620	160100	1377579360	13740	13740	13740	13740	0
299	20240620	160000	1377579360	13740	13740	13740	13740	0
300	20240620	155900	1377579360	13740	13740	13740	13740	0
301	20240620	155800	1377579360	13740	13740	13740	13740	0
302	20240620	155700	1377579360	13740	13740	13740	13740	1765
303	20240620	155600	1377579360	13740	13740	13740	13740	0
304	20240620	155500	1377579360	13740	13740	13740	13740	0
305	20240620	155400	1377579360	13740	13740	13740	13740	0
306	20240620	155300	1377579360	13740	13740	13740	13740	0
307	20240620	155200	1377579360	13740	13740	13740	13740	0
308	20240620	155100	1377579360	13740	13740	13740	13740	0
309	20240620	155000	1377579360	13740	13740	13740	13740	0
310	20240620	154900	1377579360	13740	13740	13740	13740	0
311	20240620	154800	1377579360	13740	13740	13740	13740	0
312	20240620	154700	1377579360	13740	13740	13740	13740	0
313	20240620	154600	1377579360	13740	13740	13740	13740	0
314	20240620	154500	1377579360	13740	13740	13740	13740	0
315	20240620	154400	1377579360	13740	13740	13740	13740	0
316	20240620	154300	1377579360	13740	13740	13740	13740	0
317	20240620	154200	1377579360	13740	13740	13740	13740	0
318	20240620	154100	1377579360	13740	13740	13740	13740	0
319	20240620	154000	1377579360	13740	13740	13740	13740	0
320	20240620	153900	1377579360	13740	13740	13740	13740	0
321	20240620	153800	1377579360	13740	13740	13740	13740	0
322	20240620	153700	1377579360	13740	13740	13740	13740	0
323	20240620	153600	1377579360	13740	13740	13740	13740	0
324	20240620	153500	1377579360	13740	13740	13740	13740	0
325	20240620	153400	1377579360	13740	13740	13740	13740	0
326	20240620	153300	1377579360	13740	13740	13740	13740	0
327	20240620	153200	1377579360	13740	13740	13740	13740	0
328	20240620	153100	1377579360	13740	13740	13740	13740	0
329	20240620	153000	1377579360	13740	13740	13740	13740	1765
330	20240620	152900	1353328260	13750	13750	13750	13750	0
331	20240620	152800	1353328260	13750	13750	13750	13750	0
332	20240620	152700	1353328260	13750	13750	13750	13750	0
333	20240620	152600	1353328260	13750	13750	13750	13750	0
334	20240620	152500	1353328260	13750	13750	13750	13750	0
335	20240620	152400	1353328260	13750	13750	13750	13750	0
336	20240620	152300	1353328260	13750	13750	13750	13750	0
337	20240620	152200	1353328260	13750	13750	13750	13750	0
338	20240620	152100	1353328260	13750	13750	13750	13750	0
339	20240620	152000	1353328260	13750	13750	13750	13750	0
340	20240620	151900	1353328260	13750	13750	13750	13740	72
341	20240620	151800	1352338470	13740	13740	13740	13740	0
342	20240620	151700	1352338470	13740	13740	13740	13740	173
343	20240620	151600	1349961450	13750	13750	13750	13750	4
344	20240620	151500	1349906450	13750	13750	13750	13740	68
345	20240620	151400	1348971550	13750	13750	13750	13750	10
346	20240620	151300	1348834050	13740	13750	13750	13740	415
347	20240620	151200	1343129230	13750	13750	13750	13750	290
348	20240620	151100	1339141730	13750	13750	13760	13750	144
349	20240620	151000	1337161410	13750	13780	13780	13750	3184
350	20240620	150900	1293350640	13760	13760	13760	13750	192
351	20240620	150800	1290709520	13760	13760	13760	13760	59
352	20240620	150700	1289897680	13760	13760	13760	13760	118
353	20240620	150600	1288274000	13760	13760	13760	13760	11
354	20240620	150500	1288122640	13760	13760	13760	13760	71
355	20240620	150400	1287145680	13760	13770	13770	13760	353
356	20240620	150300	1282287180	13770	13780	13780	13770	149
357	20240620	150200	1280235430	13770	13780	13780	13770	93
358	20240620	150100	1278954130	13780	13780	13780	13780	284
359	20240620	150000	1275040610	13800	13790	13800	13790	36
360	20240620	145900	1274544160	13790	13790	13790	13790	64
361	20240620	145800	1273661600	13790	13790	13790	13790	20
362	20240620	145700	1273385800	13790	13790	13790	13790	0
363	20240620	145600	1273385800	13790	13790	13790	13790	0
364	20240620	145500	1273385800	13790	13790	13790	13790	83
365	20240620	145400	1272241230	13780	13790	13790	13780	65
366	20240620	145300	1271345280	13790	13790	13790	13790	224
367	20240620	145200	1268256320	13800	13800	13800	13800	209
368	20240620	145100	1265372120	13810	13810	13810	13810	100
369	20240620	145000	1263991120	13810	13810	13810	13810	4
370	20240620	144900	1263935880	13810	13810	13810	13810	1
371	20240620	144800	1263922070	13800	13800	13800	13800	36
372	20240620	144700	1263425270	13810	13810	13810	13810	14
373	20240620	144600	1263231930	13800	13800	13800	13800	45
374	20240620	144500	1262610930	13800	13800	13800	13800	430
375	20240620	144400	1256676930	13790	13810	13810	13790	134
376	20240620	144300	1254827830	13810	13810	13810	13810	66
377	20240620	144200	1253916370	13810	13810	13810	13810	8
378	20240620	144100	1253805890	13810	13810	13810	13810	1
379	20240620	144000	1253792080	13810	13810	13810	13810	1
380	20240620	143900	1253778270	13810	13830	13830	13810	141
381	20240620	143800	1251828840	13880	13820	13880	13820	120
382	20240620	143700	1250167950	13790	13790	13790	13790	13
383	20240620	143600	1249988680	13790	13790	13790	13790	0
384	20240620	143500	1249988680	13790	13780	13790	13780	38
385	20240620	143400	1249465030	13780	13780	13780	13780	79
386	20240620	143300	1248376410	13780	13760	13780	13760	90
387	20240620	143200	1247136290	13780	13780	13780	13770	17
388	20240620	143100	1246902060	13780	13790	13790	13740	1425
389	20240620	143000	1227289230	13790	13820	13820	13790	1214
390	20240620	142900	1210535270	13820	13850	13850	13820	321
391	20240620	142800	1206096020	13880	13880	13880	13880	2
392	20240620	142700	1206068260	13880	13880	13880	13880	1
393	20240620	142600	1206054380	13880	13880	13880	13880	3
394	20240620	142500	1206012740	13880	13880	13880	13880	0
395	20240620	142400	1206012740	13880	13880	13880	13880	0
396	20240620	142300	1206012740	13880	13880	13880	13880	3
397	20240620	142200	1205971100	13820	13880	13880	13820	914
398	20240620	142100	1193311840	13880	13880	13880	13880	0
399	20240620	142000	1193311840	13880	13890	13890	13880	61
400	20240620	141900	1192465150	13890	13890	13890	13890	238
401	20240620	141800	1189159330	13890	13900	13900	13890	137
402	20240620	141700	1187255290	13900	13900	13900	13900	12
403	20240620	141600	1187088490	13890	13890	13890	13890	31
404	20240620	141500	1186657900	13890	13890	13890	13890	7
405	20240620	141400	1186560670	13890	13900	13900	13890	975
406	20240620	141300	1173009800	13910	13910	13910	13910	60
407	20240620	141200	1172175200	13910	13930	13930	13910	355
408	20240620	141100	1167233600	13930	13930	13930	13930	0
409	20240620	141000	1167233600	13930	13940	13940	13930	139
410	20240620	140900	1165296700	13940	13940	13940	13940	599
411	20240620	140800	1156946640	13980	13980	13980	13980	0
412	20240620	140700	1156946640	13980	13980	13980	13980	0
413	20240620	140600	1156946640	13980	13980	13980	13980	361
414	20240620	140500	1151899860	13980	13980	13980	13980	0
415	20240620	140400	1151899860	13980	13980	13980	13980	1
416	20240620	140300	1151885880	13990	13990	13990	13990	0
417	20240620	140200	1151885880	13990	13990	13990	13990	0
418	20240620	140100	1151885880	13990	13990	13990	13990	10
419	20240620	140000	1151745980	13980	13980	13980	13980	22
420	20240620	135900	1151438420	13980	13930	13980	13930	415
421	20240620	135800	1145656350	13940	13940	13940	13940	1
422	20240620	135700	1145642410	13930	13930	13930	13930	20
423	20240620	135600	1145363810	13950	13940	13950	13940	55
424	20240620	135500	1144596760	13940	13940	13940	13940	0
425	20240620	135400	1144596760	13940	13940	13940	13940	1
426	20240620	135300	1144582820	13940	13940	13940	13940	41
427	20240620	135200	1144011280	13950	13950	13950	13950	2
428	20240620	135100	1143983380	13930	13940	13940	13930	1000
429	20240620	135000	1130053160	13950	13950	13950	13950	0
430	20240620	134900	1130053160	13950	13940	13970	13940	1678
431	20240620	134800	1106652080	13940	13940	13940	13940	20
432	20240620	134700	1106373280	13940	13940	13940	13940	1
433	20240620	134600	1106359340	13940	13940	13940	13940	22
434	20240620	134500	1106052660	13940	13940	13940	13940	110
435	20240620	134400	1104519260	13940	13940	13940	13940	117
436	20240620	134300	1102888280	13930	13930	13930	13930	155
437	20240620	134200	1100729130	13930	13930	13930	13930	0
438	20240620	134100	1100729130	13930	13930	13930	13930	20
439	20240620	134000	1100450530	13920	13920	13920	13920	9
440	20240620	133900	1100325250	13930	13930	13930	13930	101
441	20240620	133800	1098918320	13930	13930	13930	13930	3
442	20240620	133700	1098876530	13930	13930	13930	13930	73
443	20240620	133600	1097859640	13950	13950	13950	13950	0
444	20240620	133500	1097859640	13950	13950	13950	13950	25
445	20240620	133400	1097510890	13970	13970	13970	13970	84
446	20240620	133300	1096337410	13970	13970	13970	13970	26
447	20240620	133200	1095974190	13970	13970	13970	13970	10
448	20240620	133100	1095834490	13970	13950	13970	13930	214
449	20240620	133000	1092850950	13950	13950	13950	13950	0
450	20240620	132900	1092850950	13950	13950	13950	13950	2
451	20240620	132800	1092823050	13950	13950	13950	13950	0
452	20240620	132700	1092823050	13950	13950	13950	13950	0
453	20240620	132600	1092823050	13950	13930	13950	13930	905
454	20240620	132500	1080207250	13920	13930	13930	13920	181
455	20240620	132400	1077687560	13930	13930	13930	13930	119
456	20240620	132300	1076029890	13930	13930	13930	13930	44
457	20240620	132200	1075416970	13930	13930	13930	13930	0
458	20240620	132100	1075416970	13930	13930	13930	13930	1
459	20240620	132000	1075403040	13930	13930	13930	13930	79
460	20240620	131900	1074302570	13910	13910	13910	13900	216
461	20240620	131800	1071298670	13920	13920	13920	13920	38
462	20240620	131700	1070769710	13920	13920	13920	13920	8
463	20240620	131600	1070658350	13910	13910	13940	13910	32
464	20240620	131500	1070213200	13900	13900	13900	13900	32
465	20240620	131400	1069768400	13900	13910	13910	13900	480
466	20240620	131300	1063094440	13910	13940	13940	13910	6
467	20240620	131200	1063010950	13910	13910	13910	13910	6
468	20240620	131100	1062927490	13910	13920	13920	13910	55
469	20240620	131000	1062162340	13940	13940	13940	13940	10
470	20240620	130900	1062022940	13940	13930	13940	13930	200
471	20240620	130800	1059236860	13940	13940	13940	13940	0
472	20240620	130700	1059236860	13940	13940	13940	13940	0
473	20240620	130600	1059236860	13940	13910	13940	13910	200
474	20240620	130500	1056449950	13910	13910	13910	13910	100
475	20240620	130400	1055058950	13910	13910	13910	13910	101
476	20240620	130300	1053654040	13910	13910	13910	13910	74
477	20240620	130200	1052624700	13910	13920	13920	13910	100
478	20240620	130100	1051233580	13910	13910	13910	13910	50
479	20240620	130000	1050538080	13910	13910	13910	13910	100
480	20240620	125900	1049147080	13910	13910	13910	13910	5
481	20240620	125800	1049077530	13910	13910	13910	13910	286
482	20240620	125700	1045099270	13920	13920	13920	13920	3
483	20240620	125600	1045057510	13920	13920	13920	13920	7
484	20240620	125500	1044960070	13920	13920	13920	13920	0
485	20240620	125400	1044960070	13920	13920	13920	13920	0
486	20240620	125300	1044960070	13920	13910	13920	13910	200
487	20240620	125200	1042177070	13920	13920	13920	13920	96
488	20240620	125100	1040840750	13920	13920	13920	13920	301
489	20240620	125000	1036650830	13920	13930	13930	13920	339
490	20240620	124900	1031930510	13930	13930	13930	13930	120
491	20240620	124800	1030258910	13930	13930	13930	13930	28
492	20240620	124700	1029868870	13930	13930	13930	13930	922
493	20240620	124600	1017025410	13930	13930	13930	13930	15
494	20240620	124500	1016816460	13930	13940	13940	13930	334
495	20240620	124400	1012163440	13930	13950	13950	13930	130
496	20240620	124300	1010350140	13950	13950	13950	13950	40
497	20240620	124200	1009792140	13950	13940	13950	13940	655
498	20240620	124100	1000660590	13950	13950	13950	13950	48
499	20240620	124000	999990990	13940	13970	13970	13940	570
500	20240620	123900	992040570	13970	13970	13970	13970	5
501	20240620	123800	991970720	13970	13970	13970	13970	0
502	20240620	123700	991970720	13970	13970	13970	13970	5
503	20240620	123600	991900870	13970	13970	13970	13970	5
504	20240620	123500	991831020	13950	13950	13950	13950	0
505	20240620	123400	991831020	13950	13950	13950	13950	44
506	20240620	123300	991217220	13950	13950	13950	13950	0
507	20240620	123200	991217220	13950	14000	14000	13950	3
508	20240620	123100	991175320	13950	14000	14000	13950	920
509	20240620	123000	978333330	14000	13980	14000	13980	8
510	20240620	122900	978221350	13970	13980	13980	13970	40
511	20240620	122800	977662480	13980	13980	13980	13980	36
512	20240620	122700	977159200	13970	13970	13970	13970	2
513	20240620	122600	977131260	13970	13970	13970	13970	0
514	20240620	122500	977131260	13970	13970	13970	13970	0
515	20240620	122400	977131260	13970	13970	13970	13970	35
516	20240620	122300	976642310	13980	13980	13980	13980	1
517	20240620	122200	976628330	13980	13980	13980	13980	14
518	20240620	122100	976432610	13980	13980	13980	13980	5
519	20240620	122000	976362710	13970	13970	13970	13970	0
520	20240620	121900	976362710	13970	13980	13980	13970	380
521	20240620	121800	971053610	13980	13980	13980	13980	300
522	20240620	121700	966859610	13980	13980	13980	13980	27
523	20240620	121600	966482150	14040	14040	14040	14040	77
524	20240620	121500	965401070	14040	14040	14040	14040	0
525	20240620	121400	965401070	14040	14040	14040	14040	0
526	20240620	121300	965401070	14040	14030	14040	13980	21
527	20240620	121200	965107170	14040	14040	14040	14040	0
528	20240620	121100	965107170	14040	14040	14040	14040	0
529	20240620	121000	965107170	14040	14040	14040	14040	1
530	20240620	120900	965093130	13970	14040	14040	13970	972
531	20240620	120800	951499770	14040	14040	14040	14040	10
532	20240620	120700	951359370	14040	14030	14040	14030	117
533	20240620	120600	949717760	14020	14020	14020	14020	5
534	20240620	120500	949647660	13990	13990	13990	13990	0
535	20240620	120400	949647660	13990	13990	13990	13990	947
536	20240620	120300	936399130	13990	13990	13990	13990	0
537	20240620	120200	936399130	13990	13990	13990	13990	0
538	20240620	120100	936399130	13990	13990	13990	13990	101
539	20240620	120000	934986140	13990	13990	13990	13990	325
540	20240620	115900	930439390	13990	13990	13990	13990	0
541	20240620	115800	930439390	13990	13990	13990	13990	50
542	20240620	115700	929739890	13990	13990	13990	13990	3
543	20240620	115600	929697920	13990	14020	14020	13990	600
544	20240620	115500	921296210	14020	14030	14030	14020	200
545	20240620	115400	918491150	14040	14040	14040	14040	0
546	20240620	115300	918491150	14040	14040	14040	14040	202
547	20240620	115200	915655070	14050	14060	14060	14050	177
548	20240620	115100	913168200	14060	14060	14060	14060	100
549	20240620	115000	911762200	14050	14050	14050	14050	124
550	20240620	114900	910020000	14060	14060	14060	14060	49
551	20240620	114800	909331060	14060	14060	14060	14060	0
552	20240620	114700	909331060	14060	14060	14060	14060	0
553	20240620	114600	909331060	14060	14060	14060	14050	215
554	20240620	114500	906308170	14060	14060	14060	14060	0
555	20240620	114400	906308170	14060	14060	14060	14060	0
556	20240620	114300	906308170	14060	14060	14060	14060	112
557	20240620	114200	904733450	14060	14060	14060	14060	1
558	20240620	114100	904719390	14060	14060	14060	14060	1
559	20240620	114000	904705330	14050	14060	14060	14050	112
560	20240620	113900	903131710	14060	14060	14060	14060	12
561	20240620	113800	902962990	14080	14080	14090	14080	242
562	20240620	113700	899555530	14080	14090	14090	14080	826
563	20240620	113600	887918350	14080	14070	14080	14070	3
564	20240620	113500	887876120	14080	14080	14080	14070	198
565	20240620	113400	885088340	14080	14080	14080	14080	124
566	20240620	113300	883342420	14080	14050	14080	14050	446
567	20240620	113200	877070430	14050	13990	14050	13990	294
568	20240620	113100	872943160	14000	14000	14000	14000	64
569	20240620	113000	872047160	14040	14040	14040	14040	429
570	20240620	112900	866024000	14040	14040	14040	14040	39
571	20240620	112800	865476440	14040	13980	14040	13980	1206
572	20240620	112700	848586450	13960	13960	13960	13960	1
573	20240620	112600	848572490	13960	13960	13970	13960	694
574	20240620	112500	838883750	13970	13970	13970	13970	0
575	20240620	112400	838883750	13970	13970	13970	13970	0
576	20240620	112300	838883750	13970	13970	13970	13970	10
577	20240620	112200	838744050	13970	13970	13970	13970	0
578	20240620	112100	838744050	13970	13960	13970	13960	8
579	20240620	112000	838632360	13960	13960	13960	13960	9
580	20240620	111900	838506720	13960	13960	13960	13960	16
581	20240620	111800	838283360	13960	13960	13960	13960	57
582	20240620	111700	837487640	13960	13960	13970	13960	245
583	20240620	111600	834067400	13960	13960	13960	13960	0
584	20240620	111500	834067400	13960	13960	13960	13960	37
585	20240620	111400	833550880	13960	13960	13960	13960	0
586	20240620	111300	833550880	13960	13960	13960	13960	71
587	20240620	111200	832559720	13960	13960	13960	13960	98
588	20240620	111100	831191640	13960	13960	13960	13960	43
589	20240620	111000	830591360	13960	13980	13980	13960	105
590	20240620	110900	829125460	13980	13980	13980	13980	0
591	20240620	110800	829125460	13980	13970	13980	13960	29
592	20240620	110700	828720300	13960	13970	13970	13960	283
593	20240620	110600	824766960	13970	13970	13970	13970	135
594	20240620	110500	822881010	13980	13980	13980	13980	727
595	20240620	110400	812717550	13980	13980	13980	13980	11
596	20240620	110300	812563770	13990	13980	13990	13980	51
597	20240620	110200	811850290	13980	13980	13980	13980	42
598	20240620	110100	811263130	13990	13980	13990	13980	51
599	20240620	110000	810549650	13990	13990	13990	13990	60
600	20240620	105900	809710250	13990	14030	14030	13990	70
601	20240620	105800	808729350	14030	14030	14030	13980	17
602	20240620	105700	808491050	14030	14030	14030	14030	19
603	20240620	105600	808224480	14030	14030	14030	14030	10
604	20240620	105500	808084180	14030	14030	14030	14030	10
605	20240620	105400	807943880	14030	13980	14030	13980	148
606	20240620	105300	805874790	13980	14030	14030	13980	103
607	20240620	105200	804429850	14030	14030	14030	14030	100
608	20240620	105100	803026850	14030	14030	14030	14030	102
609	20240620	105000	801595790	14030	13990	14040	13990	297
610	20240620	104900	797427610	13980	14000	14000	13980	271
611	20240620	104800	793637700	14000	14000	14000	14000	49
612	20240620	104700	792951700	14000	14000	14000	14000	51
613	20240620	104600	792237700	14000	14000	14000	14000	37
614	20240620	104500	791719700	14000	13990	14000	13990	353
615	20240620	104400	786777890	14000	13990	14000	13990	27
616	20240620	104300	786400060	13980	13990	13990	13980	158
617	20240620	104200	784190230	13990	13990	13990	13990	0
618	20240620	104100	784190230	13990	13990	13990	13990	113
619	20240620	104000	782609360	14000	14000	14000	14000	28
620	20240620	103900	782217360	14000	14000	14000	14000	3
621	20240620	103800	782175360	14000	14000	14000	14000	3
622	20240620	103700	782133360	14000	14000	14000	14000	264
623	20240620	103600	778437360	14000	13980	14000	13980	199
624	20240620	103500	775653160	13970	13970	13970	13970	20
625	20240620	103400	775373760	13970	13970	13970	13970	238
626	20240620	103300	772048900	13960	13930	13960	13930	147
627	20240620	103200	769999840	13930	13930	13930	13930	40
628	20240620	103100	769442640	13960	13910	13960	13910	13
629	20240620	103000	769261660	13910	13930	13930	13910	11
630	20240620	102900	769108630	13910	13910	13910	13910	133
631	20240620	102800	767258600	13930	13930	13930	13930	0
632	20240620	102700	767258600	13930	13910	13930	13910	9
633	20240620	102600	767133250	13910	13910	13910	13910	1
634	20240620	102500	767119340	13910	13970	13970	13910	316
635	20240620	102400	762720520	13960	13960	13960	13960	212
636	20240620	102300	759761000	13970	13970	13970	13970	0
637	20240620	102200	759761000	13970	13970	13970	13970	0
638	20240620	102100	759761000	13970	13960	13970	13960	116
639	20240620	102000	758141630	13920	13930	13930	13920	920
640	20240620	101900	745329830	13930	13950	13950	13930	534
641	20240620	101800	737885290	13960	13960	13970	13960	175
642	20240620	101700	735442240	13980	14000	14000	13980	60
643	20240620	101600	734603240	13980	14000	14000	13960	378
644	20240620	101500	729318920	14000	14020	14040	13970	2252
645	20240620	101400	697817260	14020	14060	14060	14020	109
646	20240620	101300	696289040	14070	14080	14080	13990	1246
647	20240620	101200	678834340	14090	14000	14100	13990	1016
648	20240620	101100	664570290	14010	14100	14100	14010	1047
649	20240620	101000	649878940	14100	14040	14100	14010	1238
650	20240620	100900	632462610	14040	14000	14050	13970	1105
651	20240620	100800	616978440	14000	13950	14000	13950	2311
652	20240620	100700	584700020	13930	13960	13960	13930	340
653	20240620	100600	579959280	13960	13960	13970	13960	130
654	20240620	100500	578143810	13960	13950	13960	13940	45
655	20240620	100400	577515980	13940	13970	13970	13940	42
656	20240620	100300	576929290	13970	13980	13980	13940	3643
657	20240620	100200	526117150	13970	13970	13970	13950	533
658	20240620	100100	518675880	13980	13980	13980	13980	105
659	20240620	100000	517207980	13980	13980	13980	13980	550
660	20240620	095900	509518980	13980	13970	13980	13970	203
661	20240620	095800	506683040	13970	13970	13970	13970	331
662	20240620	095700	502058970	13970	13950	13970	13950	3
663	20240620	095600	502017080	13940	13990	13990	13940	1111
664	20240620	095500	486486350	13990	13970	14000	13970	819
665	20240620	095400	475029680	13940	13950	13970	13940	617
666	20240620	095300	466419150	13950	13930	13950	13930	308
667	20240620	095200	462125130	13920	13920	13920	13920	56
668	20240620	095100	461345610	13920	13900	13920	13900	199
669	20240620	095000	458578990	13900	13890	13910	13890	106
670	20240620	094900	457106280	13890	13890	13890	13890	9
671	20240620	094800	456981270	13830	13890	13890	13830	23
672	20240620	094700	456662280	13890	13890	13900	13890	400
673	20240620	094600	451105870	13840	13810	13840	13810	103
674	20240620	094500	449681610	13820	13820	13820	13820	50
675	20240620	094400	448990610	13810	13820	13820	13810	54
676	20240620	094300	448244360	13820	13820	13820	13820	17
677	20240620	094200	448009420	13810	13810	13810	13810	123
678	20240620	094100	446310790	13810	13810	13810	13810	101
679	20240620	094000	444915980	13810	13820	13820	13810	38
680	20240620	093900	444391080	13820	13820	13830	13820	41
681	20240620	093800	443824360	13820	13820	13820	13810	3737
682	20240620	093700	392179060	13810	13810	13810	13810	1052
683	20240620	093600	377650940	13810	13800	13810	13800	355
684	20240620	093500	372748930	13810	13810	13810	13810	200
685	20240620	093400	369986930	13810	13760	13810	13750	806
686	20240620	093300	358899030	13760	13760	13760	13760	51
687	20240620	093200	358197270	13770	13780	13780	13770	45
688	20240620	093100	357577320	13760	13760	13760	13760	1
689	20240620	093000	357563560	13790	13790	13790	13790	22
690	20240620	092900	357260180	13800	13810	13810	13800	48
691	20240620	092800	356597770	13810	13740	13810	13740	1692
692	20240620	092700	333309770	13740	13750	13750	13740	155
693	20240620	092600	331179270	13760	13770	13810	13760	2801
694	20240620	092500	292632810	13770	13770	13770	13760	1103
695	20240620	092400	277455000	13770	13800	13810	13770	201
696	20240620	092300	274679480	13760	13760	13790	13760	420
697	20240620	092200	268896080	13760	13750	13760	13730	321
698	20240620	092100	264485550	13760	13780	13780	13760	428
699	20240620	092000	258592890	13790	13790	13790	13780	132
700	20240620	091900	256772690	13790	13820	13820	13790	522
701	20240620	091800	249570220	13820	13820	13820	13820	582
702	20240620	091700	241526980	13820	13820	13820	13810	713
703	20240620	091600	231673400	13820	13820	13820	13810	127
704	20240620	091500	229918490	13820	13820	13820	13810	192
705	20240620	091400	227265110	13810	13810	13820	13810	238
706	20240620	091300	223978100	13810	13900	13900	13810	817
707	20240620	091200	212680690	13830	13830	13830	13830	0
708	20240620	091100	212680690	13830	13850	13900	13830	358
709	20240620	091000	207717180	13840	13810	13850	13810	332
710	20240620	090900	203124190	13810	13800	13810	13800	159
711	20240620	090800	200929940	13780	13780	13780	13780	74
712	20240620	090700	199910220	13790	13820	13820	13780	100
713	20240620	090600	198531060	13820	13800	13820	13800	179
714	20240620	090500	196057310	13780	13800	13800	13780	3152
715	20240620	090400	152617570	13780	13720	13780	13720	75
716	20240620	090300	151588330	13780	13750	13780	13700	987
717	20240620	090200	138056970	13700	13730	13750	13700	619
718	20240620	090100	129560040	13740	13750	13950	13670	5983
719	20240620	090000	47351900	13710	13930	13930	13710	3218