KissMeData/086710/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195900	50253964310	19040	19040	19040	19040	24646
3	20240603	195800	50253964310	19040	19040	19040	19040	0
4	20240603	195700	50253964310	19040	19040	19040	19040	0
5	20240603	195600	50253964310	19040	19040	19040	19040	0
6	20240603	195500	50253964310	19040	19040	19040	19040	0
7	20240603	195400	50253964310	19040	19040	19040	19040	0
8	20240603	195300	50253964310	19040	19040	19040	19040	0
9	20240603	195200	50253964310	19040	19040	19040	19040	0
10	20240603	195100	50253964310	19040	19040	19040	19040	0
11	20240603	195000	50253964310	19040	19040	19040	19040	0
12	20240603	194900	50253964310	19040	19040	19040	19040	0
13	20240603	194800	50253964310	19040	19040	19040	19040	0
14	20240603	194700	50253964310	19040	19040	19040	19040	0
15	20240603	194600	50253964310	19040	19040	19040	19040	0
16	20240603	194500	50253964310	19040	19040	19040	19040	0
17	20240603	194400	50253964310	19040	19040	19040	19040	0
18	20240603	194300	50253964310	19040	19040	19040	19040	0
19	20240603	194200	50253964310	19040	19040	19040	19040	0
20	20240603	194100	50253964310	19040	19040	19040	19040	0
21	20240603	194000	50253964310	19040	19040	19040	19040	0
22	20240603	193900	50253964310	19040	19040	19040	19040	0
23	20240603	193800	50253964310	19040	19040	19040	19040	0
24	20240603	193700	50253964310	19040	19040	19040	19040	0
25	20240603	193600	50253964310	19040	19040	19040	19040	0
26	20240603	193500	50253964310	19040	19040	19040	19040	0
27	20240603	193400	50253964310	19040	19040	19040	19040	0
28	20240603	193300	50253964310	19040	19040	19040	19040	0
29	20240603	193200	50253964310	19040	19040	19040	19040	0
30	20240603	193100	50253964310	19040	19040	19040	19040	0
31	20240603	193000	50253964310	19040	19040	19040	19040	0
32	20240603	192900	50253964310	19040	19040	19040	19040	24646
33	20240603	192800	50253964310	19040	19040	19040	19040	0
34	20240603	192700	50253964310	19040	19040	19040	19040	0
35	20240603	192600	50253964310	19040	19040	19040	19040	0
36	20240603	192500	50253964310	19040	19040	19040	19040	0
37	20240603	192400	50253964310	19040	19040	19040	19040	0
38	20240603	192300	50253964310	19040	19040	19040	19040	0
39	20240603	192200	50253964310	19040	19040	19040	19040	0
40	20240603	192100	50253964310	19040	19040	19040	19040	0
41	20240603	192000	50253964310	19040	19040	19040	19040	0
42	20240603	191900	50253964310	19040	19040	19040	19040	0
43	20240603	191800	50253964310	19040	19040	19040	19040	0
44	20240603	191700	50253964310	19040	19040	19040	19040	0
45	20240603	191600	50253964310	19040	19040	19040	19040	0
46	20240603	191500	50253964310	19040	19040	19040	19040	0
47	20240603	191400	50253964310	19040	19040	19040	19040	0
48	20240603	191300	50253964310	19040	19040	19040	19040	0
49	20240603	191200	50253964310	19040	19040	19040	19040	0
50	20240603	191100	50253964310	19040	19040	19040	19040	0
51	20240603	191000	50253964310	19040	19040	19040	19040	0
52	20240603	190900	50253964310	19040	19040	19040	19040	0
53	20240603	190800	50253964310	19040	19040	19040	19040	0
54	20240603	190700	50253964310	19040	19040	19040	19040	0
55	20240603	190600	50253964310	19040	19040	19040	19040	0
56	20240603	190500	50253964310	19040	19040	19040	19040	0
57	20240603	190400	50253964310	19040	19040	19040	19040	0
58	20240603	190300	50253964310	19040	19040	19040	19040	0
59	20240603	190200	50253964310	19040	19040	19040	19040	0
60	20240603	190100	50253964310	19040	19040	19040	19040	0
61	20240603	190000	50253964310	19040	19040	19040	19040	0
62	20240603	185900	50253964310	19040	19040	19040	19040	24646
63	20240603	185800	50253964310	19040	19040	19040	19040	0
64	20240603	185700	50253964310	19040	19040	19040	19040	0
65	20240603	185600	50253964310	19040	19040	19040	19040	0
66	20240603	185500	50253964310	19040	19040	19040	19040	0
67	20240603	185400	50253964310	19040	19040	19040	19040	0
68	20240603	185300	50253964310	19040	19040	19040	19040	0
69	20240603	185200	50253964310	19040	19040	19040	19040	0
70	20240603	185100	50253964310	19040	19040	19040	19040	0
71	20240603	185000	50253964310	19040	19040	19040	19040	0
72	20240603	184900	50253964310	19040	19040	19040	19040	0
73	20240603	184800	50253964310	19040	19040	19040	19040	0
74	20240603	184700	50253964310	19040	19040	19040	19040	0
75	20240603	184600	50253964310	19040	19040	19040	19040	0
76	20240603	184500	50253964310	19040	19040	19040	19040	0
77	20240603	184400	50253964310	19040	19040	19040	19040	0
78	20240603	184300	50253964310	19040	19040	19040	19040	0
79	20240603	184200	50253964310	19040	19040	19040	19040	0
80	20240603	184100	50253964310	19040	19040	19040	19040	0
81	20240603	184000	50253964310	19040	19040	19040	19040	0
82	20240603	183900	50253964310	19040	19040	19040	19040	0
83	20240603	183800	50253964310	19040	19040	19040	19040	0
84	20240603	183700	50253964310	19040	19040	19040	19040	0
85	20240603	183600	50253964310	19040	19040	19040	19040	0
86	20240603	183500	50253964310	19040	19040	19040	19040	0
87	20240603	183400	50253964310	19040	19040	19040	19040	0
88	20240603	183300	50253964310	19040	19040	19040	19040	0
89	20240603	183200	50253964310	19040	19040	19040	19040	0
90	20240603	183100	50253964310	19040	19040	19040	19040	0
91	20240603	183000	50253964310	19040	19040	19040	19040	0
92	20240603	182900	50253964310	19040	19040	19040	19040	24646
93	20240603	182800	50253964310	19040	19040	19040	19040	0
94	20240603	182700	50253964310	19040	19040	19040	19040	0
95	20240603	182600	50253964310	19040	19040	19040	19040	0
96	20240603	182500	50253964310	19040	19040	19040	19040	0
97	20240603	182400	50253964310	19040	19040	19040	19040	0
98	20240603	182300	50253964310	19040	19040	19040	19040	0
99	20240603	182200	50253964310	19040	19040	19040	19040	0
100	20240603	182100	50253964310	19040	19040	19040	19040	0
101	20240603	182000	50253964310	19040	19040	19040	19040	0
102	20240603	181900	50253964310	19040	19040	19040	19040	0
103	20240603	181800	50253964310	19040	19040	19040	19040	0
104	20240603	181700	50253964310	19040	19040	19040	19040	0
105	20240603	181600	50253964310	19040	19040	19040	19040	0
106	20240603	181500	50253964310	19040	19040	19040	19040	0
107	20240603	181400	50253964310	19040	19040	19040	19040	0
108	20240603	181300	50253964310	19040	19040	19040	19040	0
109	20240603	181200	50253964310	19040	19040	19040	19040	0
110	20240603	181100	50253964310	19040	19040	19040	19040	0
111	20240603	181000	50253964310	19040	19040	19040	19040	0
112	20240603	180900	50253964310	19040	19040	19040	19040	0
113	20240603	180800	50253964310	19040	19040	19040	19040	0
114	20240603	180700	50253964310	19040	19040	19040	19040	0
115	20240603	180600	50253964310	19040	19040	19040	19040	0
116	20240603	180500	50253964310	19040	19040	19040	19040	0
117	20240603	180400	50253964310	19040	19040	19040	19040	0
118	20240603	180300	50253964310	19040	19040	19040	19040	0
119	20240603	180200	50253964310	19040	19040	19040	19040	0
120	20240603	180100	50253964310	19040	19040	19040	19040	0
121	20240603	180000	50253964310	19040	19040	19040	19040	0
122	20240603	175900	50253964310	19040	19040	19040	19040	24646
123	20240603	175800	50253964310	19040	19040	19040	19040	0
124	20240603	175700	50253964310	19040	19040	19040	19040	0
125	20240603	175600	50253964310	19040	19040	19040	19040	0
126	20240603	175500	50253964310	19040	19040	19040	19040	0
127	20240603	175400	50253964310	19040	19040	19040	19040	0
128	20240603	175300	50253964310	19040	19040	19040	19040	0
129	20240603	175200	50253964310	19040	19040	19040	19040	0
130	20240603	175100	50253964310	19040	19040	19040	19040	0
131	20240603	175000	50253964310	19040	19040	19040	19040	0
132	20240603	174900	50253964310	19040	19040	19040	19040	0
133	20240603	174800	50253964310	19040	19040	19040	19040	0
134	20240603	174700	50253964310	19040	19040	19040	19040	0
135	20240603	174600	50253964310	19040	19040	19040	19040	0
136	20240603	174500	50253964310	19040	19040	19040	19040	0
137	20240603	174400	50253964310	19040	19040	19040	19040	0
138	20240603	174300	50253964310	19040	19040	19040	19040	0
139	20240603	174200	50253964310	19040	19040	19040	19040	0
140	20240603	174100	50253964310	19040	19040	19040	19040	0
141	20240603	174000	50253964310	19040	19040	19040	19040	0
142	20240603	173900	50253964310	19040	19040	19040	19040	0
143	20240603	173800	50253964310	19040	19040	19040	19040	0
144	20240603	173700	50253964310	19040	19040	19040	19040	0
145	20240603	173600	50253964310	19040	19040	19040	19040	0
146	20240603	173500	50253964310	19040	19040	19040	19040	0
147	20240603	173400	50253964310	19040	19040	19040	19040	0
148	20240603	173300	50253964310	19040	19040	19040	19040	0
149	20240603	173200	50253964310	19040	19040	19040	19040	0
150	20240603	173100	50253964310	19040	19040	19040	19040	0
151	20240603	173000	50253964310	19040	19040	19040	19040	0
152	20240603	172900	50253964310	19040	19040	19040	19040	24646
153	20240603	172800	50253964310	19040	19040	19040	19040	0
154	20240603	172700	50253964310	19040	19040	19040	19040	0
155	20240603	172600	50253964310	19040	19040	19040	19040	0
156	20240603	172500	50253964310	19040	19040	19040	19040	0
157	20240603	172400	50253964310	19040	19040	19040	19040	0
158	20240603	172300	50253964310	19040	19040	19040	19040	0
159	20240603	172200	50253964310	19040	19040	19040	19040	0
160	20240603	172100	50253964310	19040	19040	19040	19040	0
161	20240603	172000	50253964310	19040	19040	19040	19040	0
162	20240603	171900	50253964310	19040	19040	19040	19040	0
163	20240603	171800	50253964310	19040	19040	19040	19040	0
164	20240603	171700	50253964310	19040	19040	19040	19040	0
165	20240603	171600	50253964310	19040	19040	19040	19040	0
166	20240603	171500	50253964310	19040	19040	19040	19040	0
167	20240603	171400	50253964310	19040	19040	19040	19040	0
168	20240603	171300	50253964310	19040	19040	19040	19040	0
169	20240603	171200	50253964310	19040	19040	19040	19040	0
170	20240603	171100	50253964310	19040	19040	19040	19040	0
171	20240603	171000	50253964310	19040	19040	19040	19040	0
172	20240603	170900	50253964310	19040	19040	19040	19040	0
173	20240603	170800	50253964310	19040	19040	19040	19040	0
174	20240603	170700	50253964310	19040	19040	19040	19040	0
175	20240603	170600	50253964310	19040	19040	19040	19040	0
176	20240603	170500	50253964310	19040	19040	19040	19040	0
177	20240603	170400	50253964310	19040	19040	19040	19040	0
178	20240603	170300	50253964310	19040	19040	19040	19040	0
179	20240603	170200	50253964310	19040	19040	19040	19040	0
180	20240603	170100	50253964310	19040	19040	19040	19040	0
181	20240603	170000	50253964310	19040	19040	19040	19040	0
182	20240603	165900	50253964310	19040	19040	19040	19040	24646
183	20240603	165800	50253964310	19040	19040	19040	19040	0
184	20240603	165700	50253964310	19040	19040	19040	19040	0
185	20240603	165600	50253964310	19040	19040	19040	19040	0
186	20240603	165500	50253964310	19040	19040	19040	19040	0
187	20240603	165400	50253964310	19040	19040	19040	19040	0
188	20240603	165300	50253964310	19040	19040	19040	19040	0
189	20240603	165200	50253964310	19040	19040	19040	19040	0
190	20240603	165100	50253964310	19040	19040	19040	19040	0
191	20240603	165000	50253964310	19040	19040	19040	19040	0
192	20240603	164900	50253964310	19040	19040	19040	19040	0
193	20240603	164800	50253964310	19040	19040	19040	19040	0
194	20240603	164700	50253964310	19040	19040	19040	19040	0
195	20240603	164600	50253964310	19040	19040	19040	19040	0
196	20240603	164500	50253964310	19040	19040	19040	19040	0
197	20240603	164400	50253964310	19040	19040	19040	19040	0
198	20240603	164300	50253964310	19040	19040	19040	19040	0
199	20240603	164200	50253964310	19040	19040	19040	19040	0
200	20240603	164100	50253964310	19040	19040	19040	19040	0
201	20240603	164000	50253964310	19040	19040	19040	19040	0
202	20240603	163900	50253964310	19040	19040	19040	19040	0
203	20240603	163800	50253964310	19040	19040	19040	19040	0
204	20240603	163700	50253964310	19040	19040	19040	19040	0
205	20240603	163600	50253964310	19040	19040	19040	19040	0
206	20240603	163500	50253964310	19040	19040	19040	19040	0
207	20240603	163400	50253964310	19040	19040	19040	19040	0
208	20240603	163300	50253964310	19040	19040	19040	19040	0
209	20240603	163200	50253964310	19040	19040	19040	19040	0
210	20240603	163100	50253964310	19040	19040	19040	19040	0
211	20240603	163000	50253964310	19040	19040	19040	19040	0
212	20240603	162900	50253964310	19040	19040	19040	19040	24646
213	20240603	162800	50253964310	19040	19040	19040	19040	0
214	20240603	162700	50253964310	19040	19040	19040	19040	0
215	20240603	162600	50253964310	19040	19040	19040	19040	0
216	20240603	162500	50253964310	19040	19040	19040	19040	0
217	20240603	162400	50253964310	19040	19040	19040	19040	0
218	20240603	162300	50253964310	19040	19040	19040	19040	0
219	20240603	162200	50253964310	19040	19040	19040	19040	0
220	20240603	162100	50253964310	19040	19040	19040	19040	0
221	20240603	162000	50253964310	19040	19040	19040	19040	0
222	20240603	161900	50253964310	19040	19040	19040	19040	0
223	20240603	161800	50253964310	19040	19040	19040	19040	0
224	20240603	161700	50253964310	19040	19040	19040	19040	0
225	20240603	161600	50253964310	19040	19040	19040	19040	0
226	20240603	161500	50253964310	19040	19040	19040	19040	0
227	20240603	161400	50253964310	19040	19040	19040	19040	0
228	20240603	161300	50253964310	19040	19040	19040	19040	0
229	20240603	161200	50253964310	19040	19040	19040	19040	0
230	20240603	161100	50253964310	19040	19040	19040	19040	0
231	20240603	161000	50253964310	19040	19040	19040	19040	0
232	20240603	160900	50253964310	19040	19040	19040	19040	0
233	20240603	160800	50253964310	19040	19040	19040	19040	0
234	20240603	160700	50253964310	19040	19040	19040	19040	0
235	20240603	160600	50253964310	19040	19040	19040	19040	0
236	20240603	160500	50253964310	19040	19040	19040	19040	0
237	20240603	160400	50253964310	19040	19040	19040	19040	0
238	20240603	160300	50253964310	19040	19040	19040	19040	0
239	20240603	160200	50253964310	19040	19040	19040	19040	0
240	20240603	160100	50253964310	19040	19040	19040	19040	0
241	20240603	160000	50253964310	19040	19040	19040	19040	0
242	20240603	155900	50253964310	19040	19040	19040	19040	24646
243	20240603	155800	50253964310	19040	19040	19040	19040	0
244	20240603	155700	50253964310	19040	19040	19040	19040	0
245	20240603	155600	50253964310	19040	19040	19040	19040	0
246	20240603	155500	50253964310	19040	19040	19040	19040	0
247	20240603	155400	50253964310	19040	19040	19040	19040	0
248	20240603	155300	50253964310	19040	19040	19040	19040	0
249	20240603	155200	50253964310	19040	19040	19040	19040	0
250	20240603	155100	50253964310	19040	19040	19040	19040	0
251	20240603	155000	50253964310	19040	19040	19040	19040	0
252	20240603	154900	50253964310	19040	19040	19040	19040	0
253	20240603	154800	50253964310	19040	19040	19040	19040	0
254	20240603	154700	50253964310	19040	19040	19040	19040	0
255	20240603	154600	50253964310	19040	19040	19040	19040	0
256	20240603	154500	50253964310	19040	19040	19040	19040	0
257	20240603	154400	50253964310	19040	19040	19040	19040	0
258	20240603	154300	50253964310	19040	19040	19040	19040	0
259	20240603	154200	50253964310	19040	19040	19040	19040	0
260	20240603	154100	50253964310	19040	19040	19040	19040	0
261	20240603	154000	50253964310	19040	19040	19040	19040	0
262	20240603	153900	50253964310	19040	19040	19040	19040	0
263	20240603	153800	50253964310	19040	19040	19040	19040	0
264	20240603	153700	50253964310	19040	19040	19040	19040	0
265	20240603	153600	50253964310	19040	19040	19040	19040	0
266	20240603	153500	50253964310	19040	19040	19040	19040	0
267	20240603	153400	50253964310	19040	19040	19040	19040	0
268	20240603	153300	50253964310	19040	19040	19040	19040	0
269	20240603	153200	50253964310	19040	19040	19040	19040	0
270	20240603	153100	50253964310	19040	19040	19040	19040	0
271	20240603	153000	50253964310	19040	19040	19040	19040	24646
272	20240603	152900	49784704470	19040	19040	19040	19040	0
273	20240603	152800	49784704470	19040	19040	19040	19040	0
274	20240603	152700	49784704470	19040	19040	19040	19040	0
275	20240603	152600	49784704470	19040	19040	19040	19040	0
276	20240603	152500	49784704470	19040	19040	19040	19040	0
277	20240603	152400	49784704470	19040	19040	19040	19040	0
278	20240603	152300	49784704470	19040	19040	19040	19040	0
279	20240603	152200	49784704470	19040	19040	19040	19040	0
280	20240603	152100	49784704470	19040	19040	19040	19040	0
281	20240603	152000	49784704470	19040	19040	19040	19040	0
282	20240603	151900	49784704470	19040	18990	19040	18970	7387
283	20240603	151800	49644350900	18990	19040	19070	18980	8062
284	20240603	151700	49490996820	19040	18990	19080	18990	9885
285	20240603	151600	49302684920	18990	18920	19020	18920	3769
286	20240603	151500	49231217290	18920	18920	18930	18920	1446
287	20240603	151400	49203856770	18920	18930	18930	18890	1298
288	20240603	151300	49179307210	18930	19000	19020	18890	7149
289	20240603	151200	49043834420	19000	18910	19000	18900	5542
290	20240603	151100	48938765510	18920	18900	18920	18860	3238
291	20240603	151000	48877574320	18900	18830	18920	18810	4440
292	20240603	150900	48793857800	18830	18850	18860	18800	2561
293	20240603	150800	48745612150	18830	18800	18850	18750	8119
294	20240603	150700	48593165790	18800	18860	18860	18780	4258
295	20240603	150600	48512986970	18850	18940	18950	18850	6524
296	20240603	150500	48389613750	18940	18930	18960	18930	2951
297	20240603	150400	48333733660	18930	18970	18970	18920	3957
298	20240603	150300	48258764380	18960	18970	18980	18960	643
299	20240603	150200	48246566200	18980	19000	19000	18930	3854
300	20240603	150100	48173474380	18970	19000	19100	18970	4506
301	20240603	150000	48087737960	18940	19040	19050	18930	6959
302	20240603	145900	47955640390	19020	19190	19190	19020	12552
303	20240603	145800	47715719030	19190	18940	19200	18930	15768
304	20240603	145700	47415527300	18930	18920	18950	18910	4849
305	20240603	145600	47323763390	18930	18860	18940	18790	10462
306	20240603	145500	47126039670	18860	18850	18880	18850	2927
307	20240603	145400	47070837690	18850	18870	18870	18760	6897
308	20240603	145300	46940875090	18870	18760	18890	18750	8961
309	20240603	145200	46772154730	18760	18780	18790	18750	791
310	20240603	145100	46757305420	18780	18780	18790	18730	541
311	20240603	145000	46747150290	18790	18760	18800	18720	1495
312	20240603	144900	46719081700	18720	18710	18780	18710	548
313	20240603	144800	46708817480	18790	18710	18800	18700	1037
314	20240603	144700	46689359160	18760	18790	18800	18700	2024
315	20240603	144600	46651447330	18800	18620	18860	18610	8195
316	20240603	144500	46497587590	18620	18640	18680	18610	786
317	20240603	144400	46482946040	18660	18610	18660	18610	431
318	20240603	144300	46474908470	18610	18690	18690	18600	4082
319	20240603	144200	46398885400	18690	18710	18710	18690	731
320	20240603	144100	46385215650	18710	18730	18740	18700	1545
321	20240603	144000	46356284500	18740	18750	18780	18730	600
322	20240603	143900	46345022810	18760	18770	18790	18720	3681
323	20240603	143800	46275945850	18770	18760	18770	18760	756
324	20240603	143700	46261756340	18770	18750	18770	18750	509
325	20240603	143600	46252207210	18750	18750	18760	18750	1068
326	20240603	143500	46232181800	18760	18730	18760	18720	344
327	20240603	143400	46225733860	18720	18700	18730	18690	1677
328	20240603	143300	46194363810	18690	18710	18740	18690	1203
329	20240603	143200	46171861370	18750	18760	18760	18710	1212
330	20240603	143100	46149145880	18750	18770	18770	18750	1458
331	20240603	143000	46121799910	18750	18810	18810	18750	75
332	20240603	142900	46120393360	18740	18820	18850	18720	3568
333	20240603	142800	46053366140	18830	18800	18850	18800	3858
334	20240603	142700	45980714680	18800	18760	18810	18750	2604
335	20240603	142600	45931805580	18760	18750	18780	18740	498
336	20240603	142500	45922461560	18750	18700	18750	18700	743
337	20240603	142400	45908550790	18700	18690	18710	18690	323
338	20240603	142300	45902510600	18690	18690	18700	18690	228
339	20240603	142200	45898249260	18700	18680	18700	18670	514
340	20240603	142100	45888647050	18680	18700	18700	18680	650
341	20240603	142000	45876500810	18690	18700	18710	18690	174
342	20240603	141900	45873247470	18700	18760	18770	18690	298
343	20240603	141800	45867669310	18690	18700	18770	18680	2141
344	20240603	141700	45827644220	18690	18720	18730	18690	1171
345	20240603	141600	45805747550	18730	18780	18780	18720	3768
346	20240603	141500	45735112460	18780	18750	18790	18750	379
347	20240603	141400	45727997100	18750	18800	18800	18740	1137
348	20240603	141300	45706645230	18810	18780	18810	18750	4062
349	20240603	141200	45630351220	18770	18740	18780	18740	1619
350	20240603	141100	45599967590	18740	18670	18740	18670	729
351	20240603	141000	45586323870	18680	18660	18680	18640	980
352	20240603	140900	45568044500	18660	18660	18670	18660	1002
353	20240603	140800	45549346970	18660	18680	18680	18650	350
354	20240603	140700	45542816160	18650	18650	18660	18650	359
355	20240603	140600	45536119700	18730	18620	18730	18620	603
356	20240603	140500	45524882800	18620	18620	18620	18610	233
357	20240603	140400	45520544960	18610	18620	18620	18610	616
358	20240603	140300	45509078220	18620	18590	18620	18580	4639
359	20240603	140200	45422866130	18600	18600	18610	18580	7024
360	20240603	140100	45292188550	18640	18640	18650	18580	2360
361	20240603	140000	45248243880	18630	18560	18640	18560	637
362	20240603	135900	45236397030	18560	18700	18730	18560	1337
363	20240603	135800	45211548540	18670	18660	18670	18590	1040
364	20240603	135700	45192157580	18660	18650	18660	18570	1769
365	20240603	135600	45159226790	18650	18670	18670	18650	696
366	20240603	135500	45146237490	18660	18740	18740	18650	2655
367	20240603	135400	45096600780	18740	18740	18760	18740	732
368	20240603	135300	45082881850	18750	18750	18760	18740	992
369	20240603	135200	45064288550	18750	18740	18760	18720	1483
370	20240603	135100	45036502950	18740	18790	18800	18740	2343
371	20240603	135000	44992521040	18800	18830	18830	18790	899
372	20240603	134900	44975612130	18830	18840	18860	18750	3976
373	20240603	134800	44900757310	18880	18860	18910	18830	8575
374	20240603	134700	44738965960	18860	18780	18860	18760	3543
375	20240603	134600	44672336110	18760	18690	18790	18690	703
376	20240603	134500	44659161240	18680	18680	18690	18680	253
377	20240603	134400	44654435170	18680	18740	18740	18680	763
378	20240603	134300	44640157710	18740	18670	18740	18670	668
379	20240603	134200	44627662700	18700	18670	18730	18620	1597
380	20240603	134100	44597816610	18650	18550	18650	18550	1123
381	20240603	134000	44576904850	18620	18510	18620	18510	1005
382	20240603	133900	44558248690	18560	18570	18570	18500	7154
383	20240603	133800	44425686900	18570	18570	18570	18560	1678
384	20240603	133700	44394529890	18580	18620	18620	18570	1471
385	20240603	133600	44367201260	18580	18580	18630	18570	511
386	20240603	133500	44357709430	18600	18570	18640	18570	759
387	20240603	133400	44343608470	18570	18590	18590	18570	1894
388	20240603	133300	44308418890	18580	18590	18630	18580	2223
389	20240603	133200	44267085930	18600	18610	18610	18590	541
390	20240603	133100	44257022340	18610	18610	18610	18600	52
391	20240603	133000	44256054630	18610	18610	18620	18590	1816
392	20240603	132900	44222270290	18610	18610	18620	18600	1705
393	20240603	132800	44190548040	18610	18610	18620	18600	2431
394	20240603	132700	44145311240	18620	18630	18630	18600	2188
395	20240603	132600	44104601680	18630	18620	18630	18590	1328
396	20240603	132500	44079890740	18620	18650	18650	18610	511
397	20240603	132400	44070379580	18650	18600	18650	18600	284
398	20240603	132300	44065092770	18580	18610	18610	18570	1370
399	20240603	132200	44039629910	18610	18610	18620	18570	545
400	20240603	132100	44029493160	18610	18560	18610	18560	853
401	20240603	132000	44013652020	18570	18590	18590	18560	1103
402	20240603	131900	43993173070	18570	18550	18610	18550	674
403	20240603	131800	43980661580	18600	18610	18620	18550	6084
404	20240603	131700	43867647130	18600	18630	18630	18600	162
405	20240603	131600	43864630850	18630	18580	18630	18580	1215
406	20240603	131500	43842037050	18580	18620	18620	18580	1799
407	20240603	131400	43808583300	18630	18630	18640	18620	562
408	20240603	131300	43798113340	18640	18670	18680	18640	604
409	20240603	131200	43786841330	18670	18660	18670	18590	3107
410	20240603	131100	43728917230	18660	18600	18660	18580	2879
411	20240603	131000	43675366550	18590	18620	18620	18590	1132
412	20240603	130900	43654312990	18620	18640	18640	18620	1304
413	20240603	130800	43630021480	18650	18650	18660	18640	376
414	20240603	130700	43623010030	18650	18690	18690	18650	1310
415	20240603	130600	43598570950	18690	18660	18690	18660	702
416	20240603	130500	43585466730	18660	18660	18670	18660	441
417	20240603	130400	43577236010	18660	18700	18700	18650	1300
418	20240603	130300	43552957330	18700	18720	18720	18690	171
419	20240603	130200	43549759360	18720	18720	18730	18700	920
420	20240603	130100	43532539770	18730	18780	18780	18710	754
421	20240603	130000	43518423730	18730	18740	18790	18720	1137
422	20240603	125900	43497114240	18800	18800	18800	18730	241
423	20240603	125800	43492595600	18760	18820	18820	18760	343
424	20240603	125700	43486147070	18830	18800	18850	18800	426
425	20240603	125600	43478125270	18820	18740	18840	18740	1286
426	20240603	125500	43453938960	18690	18680	18690	18660	784
427	20240603	125400	43439292020	18680	18700	18700	18680	924
428	20240603	125300	43422020730	18700	18760	18760	18700	3604
429	20240603	125200	43354579720	18760	18760	18760	18730	2210
430	20240603	125100	43313149010	18750	18750	18770	18750	721
431	20240603	125000	43299629690	18750	18780	18790	18750	1951
432	20240603	124900	43263018550	18790	18810	18810	18790	407
433	20240603	124800	43255369420	18810	18820	18820	18790	123
434	20240603	124700	43253056020	18830	18790	18830	18780	1341
435	20240603	124600	43227839320	18770	18780	18790	18770	416
436	20240603	124500	43220026050	18780	18790	18790	18780	390
437	20240603	124400	43212701400	18800	18780	18800	18780	319
438	20240603	124300	43206707340	18780	18750	18810	18740	1038
439	20240603	124200	43187236640	18740	18760	18780	18700	3319
440	20240603	124100	43125026410	18780	18820	18820	18770	2096
441	20240603	124000	43085630870	18820	18840	18850	18820	2107
442	20240603	123900	43045959150	18850	18900	18910	18850	2578
443	20240603	123800	42997251300	18890	18880	18900	18870	1644
444	20240603	123700	42966200490	18880	18860	18910	18820	4951
445	20240603	123600	42872696510	18820	18830	18900	18760	5241
446	20240603	123500	42774049150	18830	18790	18930	18780	11899
447	20240603	123400	42549535520	18790	18730	18790	18720	3190
448	20240603	123300	42489658220	18720	18680	18730	18680	1756
449	20240603	123200	42456801220	18690	18700	18720	18680	4296
450	20240603	123100	42376465250	18700	18630	18700	18590	1962
451	20240603	123000	42339882390	18640	18650	18650	18570	1037
452	20240603	122900	42320572610	18650	18620	18650	18620	1719
453	20240603	122800	42288537810	18620	18560	18620	18560	1775
454	20240603	122700	42255517270	18560	18550	18560	18520	827
455	20240603	122600	42240189780	18520	18530	18550	18520	478
456	20240603	122500	42231336440	18520	18550	18550	18520	1791
457	20240603	122400	42198143690	18550	18560	18580	18550	214
458	20240603	122300	42194173170	18580	18560	18590	18550	1008
459	20240603	122200	42175465010	18560	18570	18600	18560	1572
460	20240603	122100	42146263140	18570	18580	18590	18560	422
461	20240603	122000	42138424090	18590	18580	18590	18560	555
462	20240603	121900	42128112700	18560	18580	18580	18560	263
463	20240603	121800	42123226840	18580	18550	18590	18540	529
464	20240603	121700	42113402210	18550	18550	18550	18540	627
465	20240603	121600	42101774860	18550	18570	18570	18550	321
466	20240603	121500	42095818690	18560	18550	18580	18540	588
467	20240603	121400	42084912540	18600	18530	18600	18530	2711
468	20240603	121300	42034527390	18530	18530	18540	18530	1177
469	20240603	121200	42012717120	18530	18540	18590	18530	517
470	20240603	121100	42003118360	18540	18530	18560	18530	1554
471	20240603	121000	41974298270	18530	18520	18530	18510	215
472	20240603	120900	41970315210	18510	18510	18560	18510	674
473	20240603	120800	41957839230	18510	18530	18590	18510	1648
474	20240603	120700	41927322090	18540	18540	18540	18530	902
475	20240603	120600	41910599100	18540	18620	18620	18540	1813
476	20240603	120500	41876983010	18550	18540	18660	18530	2041
477	20240603	120400	41838994320	18660	18600	18660	18530	1862
478	20240603	120300	41804424010	18600	18580	18600	18530	587
479	20240603	120200	41793524770	18580	18510	18580	18510	1414
480	20240603	120100	41767308440	18510	18520	18530	18510	561
481	20240603	120000	41756921120	18590	18600	18600	18510	443
482	20240603	115900	41748717950	18520	18570	18610	18520	771
483	20240603	115800	41734408550	18570	18480	18590	18480	2148
484	20240603	115700	41694611800	18500	18520	18530	18440	7121
485	20240603	115600	41562842520	18520	18550	18550	18510	2334
486	20240603	115500	41519597730	18550	18570	18570	18530	2698
487	20240603	115400	41469595510	18580	18570	18580	18530	2154
488	20240603	115300	41429660260	18580	18540	18580	18540	269
489	20240603	115200	41424667070	18550	18540	18590	18540	1381
490	20240603	115100	41399062280	18540	18650	18650	18540	1374
491	20240603	115000	41373510260	18650	18700	18700	18650	1431
492	20240603	114900	41346792620	18700	18720	18730	18680	2725
493	20240603	114800	41295827340	18730	18710	18730	18710	512
494	20240603	114700	41286246390	18710	18740	18740	18710	953
495	20240603	114600	41268413600	18740	18710	18740	18700	746
496	20240603	114500	41254454440	18740	18710	18750	18700	3625
497	20240603	114400	41186537180	18710	18720	18750	18710	1369
498	20240603	114300	41160898360	18730	18700	18730	18690	1880
499	20240603	114200	41125732360	18690	18680	18690	18670	1456
500	20240603	114100	41098528570	18680	18650	18690	18650	462
501	20240603	114000	41089901270	18650	18630	18690	18620	556
502	20240603	113900	41079533260	18630	18660	18700	18620	1325
503	20240603	113800	41054829640	18660	18650	18730	18640	3661
504	20240603	113700	40986399040	18650	18600	18650	18600	1427
505	20240603	113600	40959811990	18600	18580	18600	18540	1254
506	20240603	113500	40936513580	18540	18600	18620	18540	1935
507	20240603	113400	40900521810	18600	18610	18630	18580	1053
508	20240603	113300	40880918150	18570	18560	18630	18530	2618
509	20240603	113200	40832245880	18530	18510	18590	18500	2392
510	20240603	113100	40787852340	18590	18410	18590	18410	3459
511	20240603	113000	40723906490	18430	18470	18470	18400	2478
512	20240603	112900	40678300140	18400	18430	18470	18370	3963
513	20240603	112800	40605390830	18420	18420	18430	18390	4062
514	20240603	112700	40530630020	18430	18480	18490	18410	4920
515	20240603	112600	40439858670	18490	18500	18500	18480	5388
516	20240603	112500	40340234820	18500	18500	18520	18490	1451
517	20240603	112400	40313394960	18500	18490	18520	18490	219
518	20240603	112300	40309342490	18490	18510	18540	18480	2162
519	20240603	112200	40269352110	18520	18540	18600	18500	1609
520	20240603	112100	40239537010	18510	18580	18620	18510	1293
521	20240603	112000	40215531950	18600	18490	18600	18470	5691
522	20240603	111900	40109929300	18500	18460	18510	18450	2787
523	20240603	111800	40058451370	18460	18470	18500	18450	5032
524	20240603	111700	39965540570	18450	18480	18480	18410	6643
525	20240603	111600	39843064140	18480	18520	18550	18460	11903
526	20240603	111500	39622964630	18520	18510	18540	18510	3781
527	20240603	111400	39552963730	18510	18540	18540	18510	4020
528	20240603	111300	39478507610	18530	18600	18610	18530	5087
529	20240603	111200	39384068010	18620	18550	18650	18530	1541
530	20240603	111100	39355424640	18550	18600	18610	18550	3394
531	20240603	111000	39292382460	18590	18600	18610	18590	1394
532	20240603	110900	39266460500	18600	18560	18610	18520	2721
533	20240603	110800	39215961530	18590	18590	18690	18560	4212
534	20240603	110700	39137653620	18590	18510	18600	18500	4991
535	20240603	110600	39045225250	18520	18540	18570	18510	9557
536	20240603	110500	38868079760	18540	18630	18630	18540	5844
537	20240603	110400	38759502240	18610	18730	18770	18610	7419
538	20240603	110300	38621087650	18720	18840	18840	18720	5147
539	20240603	110200	38524380940	18840	18810	18840	18740	4287
540	20240603	110100	38443859540	18810	18710	18810	18700	3436
541	20240603	110000	38379446030	18740	18740	18750	18670	2917
542	20240603	105900	38324882480	18730	18620	18750	18620	4425
543	20240603	105800	38242079470	18650	18540	18650	18540	4281
544	20240603	105700	38162505200	18540	18560	18650	18530	15176
545	20240603	105600	37880671980	18540	18460	18660	18460	15320
546	20240603	105500	37595678610	18500	18720	18760	18350	41779
547	20240603	105400	36820698870	18720	18950	18950	18600	33733
548	20240603	105300	36187653660	18950	19220	19220	18840	38789
549	20240603	105200	35450133980	19200	19370	19380	19200	12178
550	20240603	105100	35215264680	19370	19570	19580	19290	18615
551	20240603	105000	34853493850	19560	19620	19640	19560	3866
552	20240603	104900	34777724440	19630	19670	19670	19600	4853
553	20240603	104800	34682378380	19670	19670	19670	19560	5576
554	20240603	104700	34572887440	19670	19540	19700	19530	4372
555	20240603	104600	34487169650	19540	19600	19600	19510	7214
556	20240603	104500	34346075840	19600	19770	19770	19600	13878
557	20240603	104400	34073156340	19770	19720	19780	19700	6283
558	20240603	104300	33949017440	19780	19750	19780	19620	8693
559	20240603	104200	33777748620	19760	19680	19760	19630	8268
560	20240603	104100	33614803670	19680	19580	19710	19580	9046
561	20240603	104000	33437005910	19610	19510	19650	19510	8082
562	20240603	103900	33279059080	19510	19690	19760	19510	16406
563	20240603	103800	32957129530	19700	19730	19810	19650	14668
564	20240603	103700	32668009060	19730	19630	19850	19530	28304
565	20240603	103600	32110125360	19630	19900	19920	19520	26117
566	20240603	103500	31595425160	19900	19460	19950	19430	67189
567	20240603	103400	30268136790	19460	19300	19520	19200	24002
568	20240603	103300	29802172190	19200	19180	19300	19180	4220
569	20240603	103200	29721023860	19180	19190	19190	19180	2606
570	20240603	103100	29671036440	19190	19210	19230	19180	1884
571	20240603	103000	29634864280	19180	19280	19280	19120	10510
572	20240603	102900	29433150550	19280	19300	19300	19270	9349
573	20240603	102800	29252828390	19300	19360	19390	19300	3185
574	20240603	102700	29191209970	19360	19320	19430	19320	1068
575	20240603	102600	29170510660	19340	19470	19550	19300	9723
576	20240603	102500	28981278080	19470	19540	19600	19470	11990
577	20240603	102400	28747045650	19600	19530	19750	19520	25111
578	20240603	102300	28254357340	19530	19390	19530	19370	7349
579	20240603	102200	28111224610	19420	19280	19420	19280	6835
580	20240603	102100	27978847040	19280	19230	19280	19230	1244
581	20240603	102000	27954911670	19230	19340	19340	19230	3800
582	20240603	101900	27881584750	19330	19210	19370	19210	9033
583	20240603	101800	27707108020	19220	19190	19220	19160	2160
584	20240603	101700	27665636410	19190	19150	19250	19110	4313
585	20240603	101600	27582886090	19150	19110	19150	19070	5263
586	20240603	101500	27482393170	19110	19090	19110	19090	1847
587	20240603	101400	27447114420	19090	19070	19110	19070	3341
588	20240603	101300	27383357270	19080	19150	19150	19070	10946
589	20240603	101200	27174284330	19150	19170	19190	19130	3370
590	20240603	101100	27109726080	19180	19120	19180	19120	3633
591	20240603	101000	27040174230	19120	19140	19230	19100	3153
592	20240603	100900	26979803870	19150	19200	19250	19150	6057
593	20240603	100800	26863405830	19150	19160	19210	19070	3835
594	20240603	100700	26790026890	19160	19050	19160	19050	4537
595	20240603	100600	26703392450	19040	19040	19250	18960	22431
596	20240603	100500	26276649150	19090	19120	19200	19050	18295
597	20240603	100400	25927113850	19130	19250	19280	19110	16648
598	20240603	100300	25607827760	19250	19300	19350	19190	11649
599	20240603	100200	25383559800	19360	19240	19480	19240	15240
600	20240603	100100	25089364510	19250	19450	19470	19180	28347
601	20240603	100000	24541740580	19450	19550	19550	19450	13020
602	20240603	095900	24288191410	19550	19740	19760	19310	37134
603	20240603	095800	23563507730	19740	19920	19930	19720	23072
604	20240603	095700	23106767220	19930	19830	19960	19810	24861
605	20240603	095600	22612321740	19850	19760	20000	19750	46927
606	20240603	095500	21678188350	19760	19960	20150	19670	75296
607	20240603	095400	20179086100	19960	19730	20250	19610	171364
608	20240603	095300	16760230210	19730	19370	19750	19230	93196
609	20240603	095200	14936822930	19390	19230	19390	19120	26486
610	20240603	095100	14426356890	19230	19190	19230	19030	10762
611	20240603	095000	14220400860	19190	19310	19340	19170	19973
612	20240603	094900	13835795090	19310	19250	19380	19170	39044
613	20240603	094800	13081490290	19250	19080	19360	19070	37017
614	20240603	094700	12368483140	19090	19050	19090	19010	3909
615	20240603	094600	12294031110	19010	19090	19090	18970	6123
616	20240603	094500	12177523330	19090	19010	19130	19010	5314
617	20240603	094400	12076109080	19040	19060	19120	18900	23078
618	20240603	094300	11637326480	19060	19170	19230	19040	16993
619	20240603	094200	11312563110	19240	19070	19250	18990	27810
620	20240603	094100	10781026840	19070	19210	19300	19000	56609
621	20240603	094000	9695419190	19210	18870	19270	18870	53526
622	20240603	093900	8674061690	18870	18890	18890	18800	5284
623	20240603	093800	8574536150	18870	18930	18930	18850	9448
624	20240603	093700	8395923070	18930	18840	18940	18790	9745
625	20240603	093600	8212022000	18820	18820	18850	18790	6663
626	20240603	093500	8086530680	18830	18650	18830	18570	10846
627	20240603	093400	7883084560	18660	18600	18660	18540	8968
628	20240603	093300	7716009220	18600	18580	18630	18510	8643
629	20240603	093200	7555704880	18610	18620	18700	18580	5529
630	20240603	093100	7452724850	18630	18680	18680	18600	7364
631	20240603	093000	7315658100	18680	18620	18680	18610	4483
632	20240603	092900	7232111490	18620	18650	18680	18620	2757
633	20240603	092800	7180683910	18670	18690	18700	18640	2346
634	20240603	092700	7136919270	18690	18640	18710	18610	3012
635	20240603	092600	7080658310	18640	18500	18650	18500	2457
636	20240603	092500	7035056510	18500	18650	18650	18500	7462
637	20240603	092400	6896545530	18690	18570	18700	18570	1690
638	20240603	092300	6865104100	18630	18560	18630	18510	5147
639	20240603	092200	6769572550	18560	18800	18830	18560	13063
640	20240603	092100	6525523030	18710	18700	18850	18680	6886
641	20240603	092000	6396318690	18700	18930	18960	18550	26602
642	20240603	091900	5896490190	18980	18990	19060	18830	48008
643	20240603	091800	4985434580	18990	18570	18990	18570	28177
644	20240603	091700	4455853760	18570	18590	18610	18560	2804
645	20240603	091600	4403726590	18590	18640	18660	18590	7362
646	20240603	091500	4266535270	18630	18550	18630	18470	10560
647	20240603	091400	4070779160	18540	18360	18550	18350	13557
648	20240603	091300	3820678840	18360	18430	18440	18360	2877
649	20240603	091200	3767794040	18450	18370	18480	18350	4992
650	20240603	091100	3675965200	18380	18360	18480	18350	6051
651	20240603	091000	3564858260	18370	18570	18580	18360	17191
652	20240603	090900	3247741520	18580	18460	18580	18460	3010
653	20240603	090800	3192011970	18450	18420	18500	18420	6181
654	20240603	090700	3077907230	18440	18410	18470	18400	3636
655	20240603	090600	3010903780	18410	18550	18600	18410	10661
656	20240603	090500	2813920530	18620	18500	18620	18400	21345
657	20240603	090400	2420093690	18490	18630	18630	18410	20820
658	20240603	090300	2034191620	18630	18660	18690	18600	8146
659	20240603	090200	1882385450	18630	18560	18790	18550	16546
660	20240603	090100	1573664500	18570	18700	18730	18560	24663
661	20240603	090000	1113920630	18700	18740	18800	18700	57917