KissMeData/230360/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204400	981690500	13730	13730	13730	13730	6761
3	20240621	204300	981690500	13730	13730	13730	13730	0
4	20240621	204200	981690500	13730	13730	13730	13730	0
5	20240621	204100	981690500	13730	13730	13730	13730	0
6	20240621	204000	981690500	13730	13730	13730	13730	0
7	20240621	203900	981690500	13730	13730	13730	13730	0
8	20240621	203800	981690500	13730	13730	13730	13730	0
9	20240621	203700	981690500	13730	13730	13730	13730	0
10	20240621	203600	981690500	13730	13730	13730	13730	0
11	20240621	203500	981690500	13730	13730	13730	13730	0
12	20240621	203400	981690500	13730	13730	13730	13730	0
13	20240621	203300	981690500	13730	13730	13730	13730	0
14	20240621	203200	981690500	13730	13730	13730	13730	0
15	20240621	203100	981690500	13730	13730	13730	13730	0
16	20240621	203000	981690500	13730	13730	13730	13730	0
17	20240621	202900	981690500	13730	13730	13730	13730	0
18	20240621	202800	981690500	13730	13730	13730	13730	0
19	20240621	202700	981690500	13730	13730	13730	13730	0
20	20240621	202600	981690500	13730	13730	13730	13730	0
21	20240621	202500	981690500	13730	13730	13730	13730	0
22	20240621	202400	981690500	13730	13730	13730	13730	0
23	20240621	202300	981690500	13730	13730	13730	13730	0
24	20240621	202200	981690500	13730	13730	13730	13730	0
25	20240621	202100	981690500	13730	13730	13730	13730	0
26	20240621	202000	981690500	13730	13730	13730	13730	0
27	20240621	201900	981690500	13730	13730	13730	13730	0
28	20240621	201800	981690500	13730	13730	13730	13730	0
29	20240621	201700	981690500	13730	13730	13730	13730	0
30	20240621	201600	981690500	13730	13730	13730	13730	0
31	20240621	201500	981690500	13730	13730	13730	13730	0
32	20240621	201400	981690500	13730	13730	13730	13730	6761
33	20240621	201300	981690500	13730	13730	13730	13730	0
34	20240621	201200	981690500	13730	13730	13730	13730	0
35	20240621	201100	981690500	13730	13730	13730	13730	0
36	20240621	201000	981690500	13730	13730	13730	13730	0
37	20240621	200900	981690500	13730	13730	13730	13730	0
38	20240621	200800	981690500	13730	13730	13730	13730	0
39	20240621	200700	981690500	13730	13730	13730	13730	0
40	20240621	200600	981690500	13730	13730	13730	13730	0
41	20240621	200500	981690500	13730	13730	13730	13730	0
42	20240621	200400	981690500	13730	13730	13730	13730	0
43	20240621	200300	981690500	13730	13730	13730	13730	0
44	20240621	200200	981690500	13730	13730	13730	13730	0
45	20240621	200100	981690500	13730	13730	13730	13730	0
46	20240621	200000	981690500	13730	13730	13730	13730	0
47	20240621	195900	981690500	13730	13730	13730	13730	0
48	20240621	195800	981690500	13730	13730	13730	13730	0
49	20240621	195700	981690500	13730	13730	13730	13730	0
50	20240621	195600	981690500	13730	13730	13730	13730	0
51	20240621	195500	981690500	13730	13730	13730	13730	0
52	20240621	195400	981690500	13730	13730	13730	13730	0
53	20240621	195300	981690500	13730	13730	13730	13730	0
54	20240621	195200	981690500	13730	13730	13730	13730	0
55	20240621	195100	981690500	13730	13730	13730	13730	0
56	20240621	195000	981690500	13730	13730	13730	13730	0
57	20240621	194900	981690500	13730	13730	13730	13730	0
58	20240621	194800	981690500	13730	13730	13730	13730	0
59	20240621	194700	981690500	13730	13730	13730	13730	0
60	20240621	194600	981690500	13730	13730	13730	13730	0
61	20240621	194500	981690500	13730	13730	13730	13730	0
62	20240621	194400	981690500	13730	13730	13730	13730	6761
63	20240621	194300	981690500	13730	13730	13730	13730	0
64	20240621	194200	981690500	13730	13730	13730	13730	0
65	20240621	194100	981690500	13730	13730	13730	13730	0
66	20240621	194000	981690500	13730	13730	13730	13730	0
67	20240621	193900	981690500	13730	13730	13730	13730	0
68	20240621	193800	981690500	13730	13730	13730	13730	0
69	20240621	193700	981690500	13730	13730	13730	13730	0
70	20240621	193600	981690500	13730	13730	13730	13730	0
71	20240621	193500	981690500	13730	13730	13730	13730	0
72	20240621	193400	981690500	13730	13730	13730	13730	0
73	20240621	193300	981690500	13730	13730	13730	13730	0
74	20240621	193200	981690500	13730	13730	13730	13730	0
75	20240621	193100	981690500	13730	13730	13730	13730	0
76	20240621	193000	981690500	13730	13730	13730	13730	0
77	20240621	192900	981690500	13730	13730	13730	13730	0
78	20240621	192800	981690500	13730	13730	13730	13730	0
79	20240621	192700	981690500	13730	13730	13730	13730	0
80	20240621	192600	981690500	13730	13730	13730	13730	0
81	20240621	192500	981690500	13730	13730	13730	13730	0
82	20240621	192400	981690500	13730	13730	13730	13730	0
83	20240621	192300	981690500	13730	13730	13730	13730	0
84	20240621	192200	981690500	13730	13730	13730	13730	0
85	20240621	192100	981690500	13730	13730	13730	13730	0
86	20240621	192000	981690500	13730	13730	13730	13730	0
87	20240621	191900	981690500	13730	13730	13730	13730	0
88	20240621	191800	981690500	13730	13730	13730	13730	0
89	20240621	191700	981690500	13730	13730	13730	13730	0
90	20240621	191600	981690500	13730	13730	13730	13730	0
91	20240621	191500	981690500	13730	13730	13730	13730	0
92	20240621	191400	981690500	13730	13730	13730	13730	6761
93	20240621	191300	981690500	13730	13730	13730	13730	0
94	20240621	191200	981690500	13730	13730	13730	13730	0
95	20240621	191100	981690500	13730	13730	13730	13730	0
96	20240621	191000	981690500	13730	13730	13730	13730	0
97	20240621	190900	981690500	13730	13730	13730	13730	0
98	20240621	190800	981690500	13730	13730	13730	13730	0
99	20240621	190700	981690500	13730	13730	13730	13730	0
100	20240621	190600	981690500	13730	13730	13730	13730	0
101	20240621	190500	981690500	13730	13730	13730	13730	0
102	20240621	190400	981690500	13730	13730	13730	13730	0
103	20240621	190300	981690500	13730	13730	13730	13730	0
104	20240621	190200	981690500	13730	13730	13730	13730	0
105	20240621	190100	981690500	13730	13730	13730	13730	0
106	20240621	190000	981690500	13730	13730	13730	13730	0
107	20240621	185900	981690500	13730	13730	13730	13730	0
108	20240621	185800	981690500	13730	13730	13730	13730	0
109	20240621	185700	981690500	13730	13730	13730	13730	0
110	20240621	185600	981690500	13730	13730	13730	13730	0
111	20240621	185500	981690500	13730	13730	13730	13730	0
112	20240621	185400	981690500	13730	13730	13730	13730	0
113	20240621	185300	981690500	13730	13730	13730	13730	0
114	20240621	185200	981690500	13730	13730	13730	13730	0
115	20240621	185100	981690500	13730	13730	13730	13730	0
116	20240621	185000	981690500	13730	13730	13730	13730	0
117	20240621	184900	981690500	13730	13730	13730	13730	0
118	20240621	184800	981690500	13730	13730	13730	13730	0
119	20240621	184700	981690500	13730	13730	13730	13730	0
120	20240621	184600	981690500	13730	13730	13730	13730	0
121	20240621	184500	981690500	13730	13730	13730	13730	0
122	20240621	184400	981690500	13730	13730	13730	13730	6761
123	20240621	184300	981690500	13730	13730	13730	13730	0
124	20240621	184200	981690500	13730	13730	13730	13730	0
125	20240621	184100	981690500	13730	13730	13730	13730	0
126	20240621	184000	981690500	13730	13730	13730	13730	0
127	20240621	183900	981690500	13730	13730	13730	13730	0
128	20240621	183800	981690500	13730	13730	13730	13730	0
129	20240621	183700	981690500	13730	13730	13730	13730	0
130	20240621	183600	981690500	13730	13730	13730	13730	0
131	20240621	183500	981690500	13730	13730	13730	13730	0
132	20240621	183400	981690500	13730	13730	13730	13730	0
133	20240621	183300	981690500	13730	13730	13730	13730	0
134	20240621	183200	981690500	13730	13730	13730	13730	0
135	20240621	183100	981690500	13730	13730	13730	13730	0
136	20240621	183000	981690500	13730	13730	13730	13730	0
137	20240621	182900	981690500	13730	13730	13730	13730	0
138	20240621	182800	981690500	13730	13730	13730	13730	0
139	20240621	182700	981690500	13730	13730	13730	13730	0
140	20240621	182600	981690500	13730	13730	13730	13730	0
141	20240621	182500	981690500	13730	13730	13730	13730	0
142	20240621	182400	981690500	13730	13730	13730	13730	0
143	20240621	182300	981690500	13730	13730	13730	13730	0
144	20240621	182200	981690500	13730	13730	13730	13730	0
145	20240621	182100	981690500	13730	13730	13730	13730	0
146	20240621	182000	981690500	13730	13730	13730	13730	0
147	20240621	181900	981690500	13730	13730	13730	13730	0
148	20240621	181800	981690500	13730	13730	13730	13730	0
149	20240621	181700	981690500	13730	13730	13730	13730	0
150	20240621	181600	981690500	13730	13730	13730	13730	0
151	20240621	181500	981690500	13730	13730	13730	13730	0
152	20240621	181400	981690500	13730	13730	13730	13730	6761
153	20240621	181300	981690500	13730	13730	13730	13730	0
154	20240621	181200	981690500	13730	13730	13730	13730	0
155	20240621	181100	981690500	13730	13730	13730	13730	0
156	20240621	181000	981690500	13730	13730	13730	13730	0
157	20240621	180900	981690500	13730	13730	13730	13730	0
158	20240621	180800	981690500	13730	13730	13730	13730	0
159	20240621	180700	981690500	13730	13730	13730	13730	0
160	20240621	180600	981690500	13730	13730	13730	13730	0
161	20240621	180500	981690500	13730	13730	13730	13730	0
162	20240621	180400	981690500	13730	13730	13730	13730	0
163	20240621	180300	981690500	13730	13730	13730	13730	0
164	20240621	180200	981690500	13730	13730	13730	13730	0
165	20240621	180100	981690500	13730	13730	13730	13730	0
166	20240621	180000	981690500	13730	13730	13730	13730	0
167	20240621	175900	981690500	13730	13730	13730	13730	0
168	20240621	175800	981690500	13730	13730	13730	13730	0
169	20240621	175700	981690500	13730	13730	13730	13730	0
170	20240621	175600	981690500	13730	13730	13730	13730	0
171	20240621	175500	981690500	13730	13730	13730	13730	0
172	20240621	175400	981690500	13730	13730	13730	13730	0
173	20240621	175300	981690500	13730	13730	13730	13730	0
174	20240621	175200	981690500	13730	13730	13730	13730	0
175	20240621	175100	981690500	13730	13730	13730	13730	0
176	20240621	175000	981690500	13730	13730	13730	13730	0
177	20240621	174900	981690500	13730	13730	13730	13730	0
178	20240621	174800	981690500	13730	13730	13730	13730	0
179	20240621	174700	981690500	13730	13730	13730	13730	0
180	20240621	174600	981690500	13730	13730	13730	13730	0
181	20240621	174500	981690500	13730	13730	13730	13730	0
182	20240621	174400	981690500	13730	13730	13730	13730	6761
183	20240621	174300	981690500	13730	13730	13730	13730	0
184	20240621	174200	981690500	13730	13730	13730	13730	0
185	20240621	174100	981690500	13730	13730	13730	13730	0
186	20240621	174000	981690500	13730	13730	13730	13730	0
187	20240621	173900	981690500	13730	13730	13730	13730	0
188	20240621	173800	981690500	13730	13730	13730	13730	0
189	20240621	173700	981690500	13730	13730	13730	13730	0
190	20240621	173600	981690500	13730	13730	13730	13730	0
191	20240621	173500	981690500	13730	13730	13730	13730	0
192	20240621	173400	981690500	13730	13730	13730	13730	0
193	20240621	173300	981690500	13730	13730	13730	13730	0
194	20240621	173200	981690500	13730	13730	13730	13730	0
195	20240621	173100	981690500	13730	13730	13730	13730	0
196	20240621	173000	981690500	13730	13730	13730	13730	0
197	20240621	172900	981690500	13730	13730	13730	13730	0
198	20240621	172800	981690500	13730	13730	13730	13730	0
199	20240621	172700	981690500	13730	13730	13730	13730	0
200	20240621	172600	981690500	13730	13730	13730	13730	0
201	20240621	172500	981690500	13730	13730	13730	13730	0
202	20240621	172400	981690500	13730	13730	13730	13730	0
203	20240621	172300	981690500	13730	13730	13730	13730	0
204	20240621	172200	981690500	13730	13730	13730	13730	0
205	20240621	172100	981690500	13730	13730	13730	13730	0
206	20240621	172000	981690500	13730	13730	13730	13730	0
207	20240621	171900	981690500	13730	13730	13730	13730	0
208	20240621	171800	981690500	13730	13730	13730	13730	0
209	20240621	171700	981690500	13730	13730	13730	13730	0
210	20240621	171600	981690500	13730	13730	13730	13730	0
211	20240621	171500	981690500	13730	13730	13730	13730	0
212	20240621	171400	981690500	13730	13730	13730	13730	6761
213	20240621	171300	981690500	13730	13730	13730	13730	0
214	20240621	171200	981690500	13730	13730	13730	13730	0
215	20240621	171100	981690500	13730	13730	13730	13730	0
216	20240621	171000	981690500	13730	13730	13730	13730	0
217	20240621	170900	981690500	13730	13730	13730	13730	0
218	20240621	170800	981690500	13730	13730	13730	13730	0
219	20240621	170700	981690500	13730	13730	13730	13730	0
220	20240621	170600	981690500	13730	13730	13730	13730	0
221	20240621	170500	981690500	13730	13730	13730	13730	0
222	20240621	170400	981690500	13730	13730	13730	13730	0
223	20240621	170300	981690500	13730	13730	13730	13730	0
224	20240621	170200	981690500	13730	13730	13730	13730	0
225	20240621	170100	981690500	13730	13730	13730	13730	0
226	20240621	170000	981690500	13730	13730	13730	13730	0
227	20240621	165900	981690500	13730	13730	13730	13730	0
228	20240621	165800	981690500	13730	13730	13730	13730	0
229	20240621	165700	981690500	13730	13730	13730	13730	0
230	20240621	165600	981690500	13730	13730	13730	13730	0
231	20240621	165500	981690500	13730	13730	13730	13730	0
232	20240621	165400	981690500	13730	13730	13730	13730	0
233	20240621	165300	981690500	13730	13730	13730	13730	0
234	20240621	165200	981690500	13730	13730	13730	13730	0
235	20240621	165100	981690500	13730	13730	13730	13730	0
236	20240621	165000	981690500	13730	13730	13730	13730	0
237	20240621	164900	981690500	13730	13730	13730	13730	0
238	20240621	164800	981690500	13730	13730	13730	13730	0
239	20240621	164700	981690500	13730	13730	13730	13730	0
240	20240621	164600	981690500	13730	13730	13730	13730	0
241	20240621	164500	981690500	13730	13730	13730	13730	0
242	20240621	164400	981690500	13730	13730	13730	13730	6761
243	20240621	164300	981690500	13730	13730	13730	13730	0
244	20240621	164200	981690500	13730	13730	13730	13730	0
245	20240621	164100	981690500	13730	13730	13730	13730	0
246	20240621	164000	981690500	13730	13730	13730	13730	0
247	20240621	163900	981690500	13730	13730	13730	13730	0
248	20240621	163800	981690500	13730	13730	13730	13730	0
249	20240621	163700	981690500	13730	13730	13730	13730	0
250	20240621	163600	981690500	13730	13730	13730	13730	0
251	20240621	163500	981690500	13730	13730	13730	13730	0
252	20240621	163400	981690500	13730	13730	13730	13730	0
253	20240621	163300	981690500	13730	13730	13730	13730	0
254	20240621	163200	981690500	13730	13730	13730	13730	0
255	20240621	163100	981690500	13730	13730	13730	13730	0
256	20240621	163000	981690500	13730	13730	13730	13730	0
257	20240621	162900	981690500	13730	13730	13730	13730	0
258	20240621	162800	981690500	13730	13730	13730	13730	0
259	20240621	162700	981690500	13730	13730	13730	13730	0
260	20240621	162600	981690500	13730	13730	13730	13730	0
261	20240621	162500	981690500	13730	13730	13730	13730	0
262	20240621	162400	981690500	13730	13730	13730	13730	0
263	20240621	162300	981690500	13730	13730	13730	13730	0
264	20240621	162200	981690500	13730	13730	13730	13730	0
265	20240621	162100	981690500	13730	13730	13730	13730	0
266	20240621	162000	981690500	13730	13730	13730	13730	0
267	20240621	161900	981690500	13730	13730	13730	13730	0
268	20240621	161800	981690500	13730	13730	13730	13730	0
269	20240621	161700	981690500	13730	13730	13730	13730	0
270	20240621	161600	981690500	13730	13730	13730	13730	0
271	20240621	161500	981690500	13730	13730	13730	13730	0
272	20240621	161400	981690500	13730	13730	13730	13730	6761
273	20240621	161300	981690500	13730	13730	13730	13730	0
274	20240621	161200	981690500	13730	13730	13730	13730	0
275	20240621	161100	981690500	13730	13730	13730	13730	0
276	20240621	161000	981690500	13730	13730	13730	13730	0
277	20240621	160900	981690500	13730	13730	13730	13730	0
278	20240621	160800	981690500	13730	13730	13730	13730	0
279	20240621	160700	981690500	13730	13730	13730	13730	0
280	20240621	160600	981690500	13730	13730	13730	13730	0
281	20240621	160500	981690500	13730	13730	13730	13730	0
282	20240621	160400	981690500	13730	13730	13730	13730	0
283	20240621	160300	981690500	13730	13730	13730	13730	0
284	20240621	160200	981690500	13730	13730	13730	13730	0
285	20240621	160100	981690500	13730	13730	13730	13730	0
286	20240621	160000	981690500	13730	13730	13730	13730	0
287	20240621	155900	981690500	13730	13730	13730	13730	0
288	20240621	155800	981690500	13730	13730	13730	13730	0
289	20240621	155700	981690500	13730	13730	13730	13730	0
290	20240621	155600	981690500	13730	13730	13730	13730	0
291	20240621	155500	981690500	13730	13730	13730	13730	0
292	20240621	155400	981690500	13730	13730	13730	13730	0
293	20240621	155300	981690500	13730	13730	13730	13730	0
294	20240621	155200	981690500	13730	13730	13730	13730	0
295	20240621	155100	981690500	13730	13730	13730	13730	0
296	20240621	155000	981690500	13730	13730	13730	13730	0
297	20240621	154900	981690500	13730	13730	13730	13730	0
298	20240621	154800	981690500	13730	13730	13730	13730	0
299	20240621	154700	981690500	13730	13730	13730	13730	0
300	20240621	154600	981690500	13730	13730	13730	13730	0
301	20240621	154500	981690500	13730	13730	13730	13730	0
302	20240621	154400	981690500	13730	13730	13730	13730	6761
303	20240621	154300	981690500	13730	13730	13730	13730	0
304	20240621	154200	981690500	13730	13730	13730	13730	0
305	20240621	154100	981690500	13730	13730	13730	13730	0
306	20240621	154000	981690500	13730	13730	13730	13730	0
307	20240621	153900	981690500	13730	13730	13730	13730	0
308	20240621	153800	981690500	13730	13730	13730	13730	0
309	20240621	153700	981690500	13730	13730	13730	13730	0
310	20240621	153600	981690500	13730	13730	13730	13730	0
311	20240621	153500	981690500	13730	13730	13730	13730	0
312	20240621	153400	981690500	13730	13730	13730	13730	0
313	20240621	153300	981690500	13730	13730	13730	13730	0
314	20240621	153200	981690500	13730	13730	13730	13730	0
315	20240621	153100	981690500	13730	13730	13730	13730	0
316	20240621	153000	981690500	13730	13730	13730	13730	6761
317	20240621	152900	888861970	13700	13700	13700	13700	0
318	20240621	152800	888861970	13700	13700	13700	13700	0
319	20240621	152700	888861970	13700	13700	13700	13700	0
320	20240621	152600	888861970	13700	13700	13700	13700	0
321	20240621	152500	888861970	13700	13700	13700	13700	0
322	20240621	152400	888861970	13700	13700	13700	13700	0
323	20240621	152300	888861970	13700	13700	13700	13700	0
324	20240621	152200	888861970	13700	13700	13700	13700	0
325	20240621	152100	888861970	13700	13700	13700	13700	0
326	20240621	152000	888861970	13700	13700	13700	13700	0
327	20240621	151900	888861970	13700	13660	13700	13660	151
328	20240621	151800	886795900	13670	13650	13670	13600	763
329	20240621	151700	876380280	13660	13580	13660	13580	1902
330	20240621	151600	850448900	13590	13600	13600	13590	298
331	20240621	151500	846398870	13600	13600	13600	13600	20
332	20240621	151400	846126870	13600	13590	13600	13590	29
333	20240621	151300	845732520	13590	13590	13590	13580	226
334	20240621	151200	842661260	13590	13600	13600	13590	23
335	20240621	151100	842348480	13610	13600	13620	13590	468
336	20240621	151000	835985490	13620	13610	13650	13610	221
337	20240621	150900	832976770	13610	13590	13610	13580	959
338	20240621	150800	819941090	13600	13600	13610	13600	61
339	20240621	150700	819111280	13600	13610	13610	13600	21
340	20240621	150600	818825480	13610	13600	13610	13600	28
341	20240621	150500	818444430	13610	13610	13610	13610	27
342	20240621	150400	818076960	13610	13640	13640	13610	274
343	20240621	150300	814344540	13650	13640	13650	13640	33
344	20240621	150200	813894210	13650	13650	13650	13650	22
345	20240621	150100	813593910	13650	13650	13660	13650	103
346	20240621	150000	812187760	13650	13640	13650	13630	109
347	20240621	145900	810701000	13650	13650	13650	13640	43
348	20240621	145800	810114060	13650	13680	13680	13650	505
349	20240621	145700	803216060	13680	13680	13680	13660	62
350	20240621	145600	802367930	13680	13670	13680	13670	26
351	20240621	145500	802012300	13670	13660	13670	13660	47
352	20240621	145400	801369820	13670	13650	13670	13650	45
353	20240621	145300	800754770	13650	13650	13660	13650	27
354	20240621	145200	800386010	13650	13680	13680	13650	401
355	20240621	145100	794909720	13680	13670	13680	13670	22
356	20240621	145000	794608770	13680	13670	13680	13660	72
357	20240621	144900	793624520	13680	13670	13680	13670	22
358	20240621	144800	793323770	13680	13670	13680	13670	29
359	20240621	144700	792927130	13690	13680	13690	13670	176
360	20240621	144600	790520690	13680	13700	13700	13680	21
361	20240621	144500	790233010	13700	13680	13700	13680	47
362	20240621	144400	789589420	13680	13670	13680	13670	6
363	20240621	144300	789507350	13680	13690	13690	13680	22
364	20240621	144200	789206180	13690	13700	13710	13690	159
365	20240621	144100	787029230	13710	13700	13710	13700	67
366	20240621	144000	786111130	13710	13710	13740	13700	601
367	20240621	143900	777869230	13710	13680	13710	13680	100
368	20240621	143800	776499860	13690	13670	13690	13670	212
369	20240621	143700	773601380	13700	13700	13700	13700	20
370	20240621	143600	773327380	13700	13670	13700	13670	48
371	20240621	143500	772669960	13670	13690	13690	13670	51
372	20240621	143400	771971980	13690	13690	13690	13690	2
373	20240621	143300	771944600	13700	13690	13700	13680	26
374	20240621	143200	771588450	13700	13690	13730	13690	883
375	20240621	143100	759487740	13690	13650	13690	13650	82
376	20240621	143000	758366800	13650	13650	13680	13650	28
377	20240621	142900	757984340	13650	13650	13660	13650	24
378	20240621	142800	757656530	13660	13650	13660	13650	221
379	20240621	142700	754639670	13660	13680	13700	13660	532
380	20240621	142600	747362950	13680	13730	13750	13680	1343
381	20240621	142500	728936760	13730	13640	13730	13640	583
382	20240621	142400	720967480	13650	13640	13650	13640	27
383	20240621	142300	720598980	13640	13650	13650	13640	22
384	20240621	142200	720298690	13650	13640	13650	13640	50
385	20240621	142100	719616280	13640	13640	13650	13640	292
386	20240621	142000	715633180	13640	13620	13650	13620	115
387	20240621	141900	714064190	13620	13620	13640	13620	22
388	20240621	141800	713764150	13640	13620	13640	13620	38
389	20240621	141700	713246070	13620	13620	13620	13610	39
390	20240621	141600	712714910	13620	13610	13620	13610	29
391	20240621	141500	712320000	13610	13610	13620	13610	27
392	20240621	141400	711952320	13610	13600	13610	13590	19
393	20240621	141300	711693870	13600	13590	13600	13590	51
394	20240621	141200	711000330	13590	13590	13600	13590	28
395	20240621	141100	710619590	13590	13590	13600	13590	23
396	20240621	141000	710306820	13600	13590	13600	13590	43
397	20240621	140900	709722040	13600	13580	13600	13580	24
398	20240621	140800	709395660	13600	13580	13600	13580	48
399	20240621	140700	708743210	13580	13570	13590	13570	9
400	20240621	140600	708621030	13570	13580	13590	13570	25
401	20240621	140500	708281330	13590	13570	13590	13570	22
402	20240621	140400	707982390	13590	13560	13590	13560	35
403	20240621	140300	707507090	13560	13570	13570	13560	24
404	20240621	140200	707181430	13570	13570	13590	13560	1727
405	20240621	140100	683741530	13580	13560	13580	13560	9
406	20240621	140000	683619410	13570	13550	13570	13550	582
407	20240621	135900	675721870	13550	13540	13560	13540	29
408	20240621	135800	675328800	13540	13560	13560	13540	24
409	20240621	135700	675003400	13560	13550	13560	13540	28
410	20240621	135600	674623820	13550	13540	13550	13540	24
411	20240621	135500	674298680	13540	13530	13540	13530	12
412	20240621	135400	674136270	13530	13540	13540	13530	5
413	20240621	135300	674068590	13540	13530	13540	13530	10
414	20240621	135200	673933220	13540	13530	13540	13530	106
415	20240621	135100	672498040	13530	13520	13530	13520	109
416	20240621	135000	671023340	13520	13530	13530	13520	211
417	20240621	134900	668168530	13540	13540	13540	13540	354
418	20240621	134800	663375370	13540	13540	13560	13540	9
419	20240621	134700	663253470	13540	13560	13560	13540	1043
420	20240621	134600	649114820	13560	13570	13570	13560	197
421	20240621	134500	646442050	13580	13570	13580	13570	14
422	20240621	134400	646252010	13570	13570	13570	13570	7
423	20240621	134300	646157020	13570	13570	13570	13570	8
424	20240621	134200	646048460	13570	13570	13580	13570	5
425	20240621	134100	645980590	13580	13570	13580	13570	3
426	20240621	134000	645939870	13580	13580	13580	13580	1
427	20240621	133900	645926290	13580	13570	13580	13570	13
428	20240621	133800	645749840	13570	13570	13570	13570	11
429	20240621	133700	645600570	13570	13570	13570	13570	328
430	20240621	133600	641149610	13580	13570	13580	13570	9
431	20240621	133500	641027450	13570	13570	13570	13570	8
432	20240621	133400	640918890	13570	13580	13580	13570	4
433	20240621	133300	640864600	13580	13570	13580	13570	9
434	20240621	133200	640742390	13580	13570	13580	13570	108
435	20240621	133100	639275810	13570	13570	13580	13570	98
436	20240621	133000	637945930	13570	13570	13580	13570	9
437	20240621	132900	637823780	13570	13570	13570	13570	2
438	20240621	132800	637796640	13580	13570	13580	13570	7
439	20240621	132700	637701640	13570	13580	13590	13570	13
440	20240621	132600	637525100	13580	13570	13580	13570	109
441	20240621	132500	636044950	13570	13570	13570	13570	357
442	20240621	132400	631200460	13590	13570	13590	13570	9
443	20240621	132300	631078290	13570	13570	13580	13570	8
444	20240621	132200	630969720	13570	13570	13570	13570	1
445	20240621	132100	630956150	13600	13580	13600	13580	5
446	20240621	132000	630888210	13580	13580	13580	13580	1
447	20240621	131900	630874630	13580	13580	13580	13580	108
448	20240621	131800	629407990	13580	13600	13600	13580	158
449	20240621	131700	627260860	13600	13600	13600	13600	3
450	20240621	131600	627220060	13600	13600	13600	13600	17
451	20240621	131500	626988860	13600	13610	13610	13600	4
452	20240621	131400	626934430	13600	13610	13610	13600	4
453	20240621	131300	626880010	13600	13600	13600	13600	1
454	20240621	131200	626866410	13600	13610	13610	13600	76
455	20240621	131100	625832640	13600	13600	13600	13600	1
456	20240621	131000	625819040	13600	13600	13600	13600	2
457	20240621	130900	625791840	13600	13600	13600	13600	59
458	20240621	130800	624989440	13610	13610	13610	13610	8
459	20240621	130700	624880560	13610	13620	13620	13610	8
460	20240621	130600	624771610	13610	13610	13610	13610	2
461	20240621	130500	624744390	13610	13610	13610	13610	10
462	20240621	130400	624608290	13610	13610	13610	13610	10
463	20240621	130300	624472190	13600	13580	13600	13580	13
464	20240621	130200	624295580	13580	13580	13580	13580	0
465	20240621	130100	624295580	13580	13600	13600	13580	717
466	20240621	130000	614555980	13600	13600	13600	13600	125
467	20240621	125900	612855980	13600	13610	13610	13600	117
468	20240621	125800	611263620	13610	13640	13640	13610	1952
469	20240621	125700	584669130	13650	13640	13650	13640	2
470	20240621	125600	584641840	13640	13650	13660	13640	3
471	20240621	125500	584600890	13640	13640	13640	13640	10
472	20240621	125400	584464490	13650	13650	13650	13650	0
473	20240621	125300	584464490	13650	13650	13650	13650	6
474	20240621	125200	584382590	13640	13640	13640	13640	10
475	20240621	125100	584246190	13640	13640	13640	13640	0
476	20240621	125000	584246190	13640	13640	13640	13640	1
477	20240621	124900	584232550	13640	13640	13650	13640	24
478	20240621	124800	583905180	13640	13640	13640	13640	0
479	20240621	124700	583905180	13640	13640	13640	13640	0
480	20240621	124600	583905180	13640	13640	13640	13640	1
481	20240621	124500	583891540	13660	13660	13660	13640	835
482	20240621	124400	572497540	13660	13660	13660	13660	0
483	20240621	124300	572497540	13660	13660	13660	13660	2
484	20240621	124200	572470220	13660	13660	13660	13660	9
485	20240621	124100	572347280	13660	13660	13660	13660	1
486	20240621	124000	572333620	13670	13660	13670	13660	8
487	20240621	123900	572224330	13660	13650	13660	13650	32
488	20240621	123800	571787440	13650	13650	13650	13650	2
489	20240621	123700	571760140	13650	13650	13650	13650	0
490	20240621	123600	571760140	13650	13650	13650	13650	0
491	20240621	123500	571760140	13650	13650	13650	13650	1
492	20240621	123400	571746490	13650	13650	13650	13650	0
493	20240621	123300	571746490	13650	13660	13670	13650	141
494	20240621	123200	569821240	13660	13660	13660	13660	11
495	20240621	123100	569670980	13660	13660	13660	13660	0
496	20240621	123000	569670980	13660	13660	13660	13660	200
497	20240621	122900	566938980	13660	13660	13660	13660	14
498	20240621	122800	566747740	13660	13660	13660	13660	1
499	20240621	122700	566734080	13660	13660	13660	13660	1
500	20240621	122600	566720420	13660	13660	13660	13660	71
501	20240621	122500	565750560	13650	13650	13650	13650	10
502	20240621	122400	565614060	13650	13650	13650	13650	1
503	20240621	122300	565600410	13660	13660	13660	13660	1
504	20240621	122200	565586750	13650	13650	13650	13650	9
505	20240621	122100	565463900	13650	13650	13650	13650	2
506	20240621	122000	565436600	13650	13650	13650	13650	0
507	20240621	121900	565436600	13650	13650	13650	13650	22
508	20240621	121800	565136300	13650	13650	13650	13650	7
509	20240621	121700	565040750	13650	13650	13650	13650	0
510	20240621	121600	565040750	13650	13650	13650	13650	2
511	20240621	121500	565013450	13650	13650	13650	13650	12
512	20240621	121400	564849650	13660	13660	13660	13660	0
513	20240621	121300	564849650	13660	13660	13660	13660	3
514	20240621	121200	564808670	13650	13650	13650	13650	9
515	20240621	121100	564685820	13650	13650	13650	13650	1
516	20240621	121000	564672170	13650	13650	13650	13650	0
517	20240621	120900	564672170	13650	13670	13670	13650	22
518	20240621	120800	564371780	13670	13670	13670	13670	1
519	20240621	120700	564358110	13680	13670	13680	13670	2
520	20240621	120600	564330760	13670	13670	13670	13670	7
521	20240621	120500	564235070	13670	13650	13680	13650	9
522	20240621	120400	564112100	13650	13650	13650	13650	7
523	20240621	120300	564016550	13650	13650	13650	13650	28
524	20240621	120200	563634350	13660	13670	13680	13660	5
525	20240621	120100	563566020	13660	13650	13660	13650	159
526	20240621	120000	561395090	13660	13660	13670	13660	55
527	20240621	115900	560643760	13650	13650	13650	13640	25
528	20240621	115800	560302650	13650	13650	13670	13650	122
529	20240621	115700	558637330	13650	13650	13650	13650	1
530	20240621	115600	558623680	13640	13640	13640	13640	10
531	20240621	115500	558487280	13640	13640	13640	13640	10
532	20240621	115400	558350880	13640	13640	13640	13640	2
533	20240621	115300	558323600	13640	13640	13640	13640	0
534	20240621	115200	558323600	13640	13640	13640	13640	9
535	20240621	115100	558200840	13640	13640	13640	13640	4
536	20240621	115000	558146280	13640	13660	13660	13640	326
537	20240621	114900	553694000	13660	13670	13670	13660	14
538	20240621	114800	553502650	13670	13680	13680	13670	2
539	20240621	114700	553475300	13670	13670	13670	13670	2
540	20240621	114600	553447960	13670	13670	13670	13670	10
541	20240621	114500	553311260	13670	13670	13670	13670	0
542	20240621	114400	553311260	13670	13670	13670	13670	0
543	20240621	114300	553311260	13670	13670	13670	13670	26
544	20240621	114200	552955840	13670	13670	13670	13670	51
545	20240621	114100	552258670	13670	13670	13670	13660	112
546	20240621	114000	550727640	13660	13670	13670	13660	2
547	20240621	113900	550700310	13660	13660	13660	13660	23
548	20240621	113800	550386130	13660	13660	13660	13660	1
549	20240621	113700	550372470	13660	13660	13660	13660	1
550	20240621	113600	550358810	13660	13660	13660	13660	9
551	20240621	113500	550235870	13670	13670	13670	13670	0
552	20240621	113400	550235870	13670	13660	13670	13660	109
553	20240621	113300	548746920	13660	13660	13660	13660	211
554	20240621	113200	545864660	13660	13670	13670	13660	20
555	20240621	113100	545591360	13670	13670	13670	13670	1
556	20240621	113000	545577690	13660	13660	13660	13660	1
557	20240621	112900	545564030	13660	13660	13660	13660	294
558	20240621	112800	541547990	13660	13660	13660	13660	1
559	20240621	112700	541534330	13650	13650	13650	13650	1
560	20240621	112600	541520680	13670	13660	13670	13650	82
561	20240621	112500	540401180	13670	13650	13670	13650	54
562	20240621	112400	539663530	13660	13650	13660	13650	9
563	20240621	112300	539540640	13660	13630	13660	13630	7
564	20240621	112200	539445090	13630	13630	13630	13630	10
565	20240621	112100	539308790	13630	13670	13670	13630	83
566	20240621	112000	538175860	13670	13670	13670	13670	1
567	20240621	111900	538162190	13670	13670	13670	13670	24
568	20240621	111800	537834110	13670	13670	13670	13670	1
569	20240621	111700	537820440	13680	13680	13680	13680	0
570	20240621	111600	537820440	13680	13690	13690	13680	69
571	20240621	111500	536876420	13710	13740	13740	13710	61
572	20240621	111400	536040010	13740	13740	13750	13730	52
573	20240621	111300	535325540	13700	13690	13700	13690	775
574	20240621	111200	524708060	13680	13700	13700	13680	2
575	20240621	111100	524680680	13690	13680	13700	13680	1074
576	20240621	111000	509968670	13690	13690	13690	13690	1
577	20240621	110900	509954980	13710	13710	13710	13680	140
578	20240621	110800	508035980	13710	13690	13710	13690	27
579	20240621	110700	507666330	13690	13680	13690	13680	2
580	20240621	110600	507638960	13670	13640	13670	13640	75
581	20240621	110500	506613780	13640	13620	13660	13620	7
582	20240621	110400	506518310	13640	13700	13700	13610	462
583	20240621	110300	500208040	13710	13700	13710	13700	3
584	20240621	110200	500166920	13710	13680	13740	13680	2707
585	20240621	110100	463088880	13680	13650	13680	13650	3
586	20240621	110000	463047890	13640	13630	13640	13630	599
587	20240621	105900	454877740	13630	13590	13630	13590	67
588	20240621	105800	453966660	13590	13590	13590	13590	1
589	20240621	105700	453953070	13600	13590	13600	13590	20
590	20240621	105600	453681090	13600	13600	13600	13600	0
591	20240621	105500	453681090	13600	13590	13600	13590	110
592	20240621	105400	452186150	13600	13600	13600	13600	0
593	20240621	105300	452186150	13600	13600	13600	13600	70
594	20240621	105200	451234150	13600	13600	13600	13590	3
595	20240621	105100	451193360	13620	13620	13620	13620	0
596	20240621	105000	451193360	13620	13580	13620	13580	156
597	20240621	104900	449073260	13580	13590	13600	13580	17
598	20240621	104800	448842220	13600	13600	13600	13590	5
599	20240621	104700	448774240	13590	13610	13610	13590	376
600	20240621	104600	443658090	13630	13630	13630	13630	6
601	20240621	104500	443576310	13620	13620	13620	13620	0
602	20240621	104400	443576310	13620	13630	13630	13600	111
603	20240621	104300	442063420	13650	13650	13650	13640	3
604	20240621	104200	442022480	13670	13590	13670	13590	307
605	20240621	104100	437847970	13590	13600	13600	13580	5
606	20240621	104000	437780020	13590	13590	13610	13580	254
607	20240621	103900	434330620	13580	13600	13600	13580	272
608	20240621	103800	430634660	13620	13610	13620	13600	95
609	20240621	103700	429342400	13610	13600	13610	13600	12
610	20240621	103600	429179180	13600	13600	13600	13600	0
611	20240621	103500	429179180	13600	13600	13600	13600	0
612	20240621	103400	429179180	13600	13670	13670	13600	872
613	20240621	103300	417289620	13670	13670	13670	13670	1
614	20240621	103200	417275950	13660	13660	13660	13660	1
615	20240621	103100	417262290	13670	13670	13670	13670	0
616	20240621	103000	417262290	13670	13680	13680	13670	39
617	20240621	102900	416729140	13680	13670	13680	13670	17
618	20240621	102800	416496720	13680	13680	13680	13680	0
619	20240621	102700	416496720	13680	13670	13680	13670	53
620	20240621	102600	415771710	13670	13670	13700	13660	155
621	20240621	102500	413651090	13700	13700	13700	13700	0
622	20240621	102400	413651090	13700	13650	13700	13640	741
623	20240621	102300	403529320	13650	13640	13650	13640	152
624	20240621	102200	401454540	13650	13680	13680	13640	418
625	20240621	102100	395748750	13670	13630	13750	13630	143
626	20240621	102000	393787260	13610	13600	13630	13600	1405
627	20240621	101900	374668140	13600	13620	13620	13580	338
628	20240621	101800	370071360	13590	13590	13600	13590	795
629	20240621	101700	359259480	13600	13600	13600	13600	0
630	20240621	101600	359259480	13600	13630	13640	13600	421
631	20240621	101500	353532420	13640	13630	13640	13600	714
632	20240621	101400	343815460	13630	13570	13630	13570	1032
633	20240621	101300	329795830	13560	13560	13560	13560	0
634	20240621	101200	329795830	13560	13560	13560	13560	150
635	20240621	101100	327761830	13560	13560	13560	13560	500
636	20240621	101000	320981830	13550	13550	13550	13550	3
637	20240621	100900	320941180	13540	13590	13590	13540	2836
638	20240621	100800	282493060	13600	13600	13600	13600	3
639	20240621	100700	282452260	13610	13600	13610	13600	106
640	20240621	100600	281010640	13600	13590	13600	13590	7
641	20240621	100500	280915490	13590	13620	13620	13580	676
642	20240621	100400	271718330	13650	13650	13650	13650	1
643	20240621	100300	271704680	13620	13620	13620	13620	1
644	20240621	100200	271691060	13630	13560	13630	13560	1554
645	20240621	100100	250593600	13550	13550	13550	13550	11
646	20240621	100000	250444550	13540	13540	13540	13540	394
647	20240621	095900	245109790	13540	13540	13540	13530	3
648	20240621	095800	245069180	13530	13530	13530	13530	0
649	20240621	095700	245069180	13530	13540	13540	13530	11
650	20240621	095600	244920280	13540	13540	13540	13540	18
651	20240621	095500	244676560	13540	13540	13540	13540	5
652	20240621	095400	244608860	13520	13520	13520	13520	1
653	20240621	095300	244595340	13510	13550	13550	13510	1061
654	20240621	095200	230242540	13570	13570	13570	13570	1
655	20240621	095100	230228970	13580	13570	13580	13570	4
656	20240621	095000	230174660	13580	13570	13580	13570	2
657	20240621	094900	230147510	13590	13530	13590	13530	2289
658	20240621	094800	199148170	13520	13470	13520	13460	2286
659	20240621	094700	168357550	13470	13520	13520	13470	1151
660	20240621	094600	152826850	13520	13520	13520	13500	1124
661	20240621	094500	137644850	13520	13530	13530	13520	52
662	20240621	094400	136941790	13530	13530	13530	13530	0
663	20240621	094300	136941790	13530	13530	13530	13530	6
664	20240621	094200	136860610	13520	13520	13520	13520	113
665	20240621	094100	135332850	13530	13520	13540	13520	193
666	20240621	094000	132723420	13550	13570	13570	13550	1633
667	20240621	093900	110584890	13580	13600	13600	13580	478
668	20240621	093800	104087240	13590	13590	13590	13590	1
669	20240621	093700	104073650	13590	13600	13600	13590	2
670	20240621	093600	104046460	13600	13590	13600	13590	16
671	20240621	093500	103828940	13600	13600	13600	13600	1
672	20240621	093400	103815340	13600	13580	13600	13580	36
673	20240621	093300	103326340	13580	13580	13580	13580	60
674	20240621	093200	102511540	13580	13610	13610	13580	232
675	20240621	093100	99358510	13620	13630	13630	13620	4
676	20240621	093000	99304020	13640	13640	13640	13620	128
677	20240621	092900	97558540	13650	13670	13670	13640	307
678	20240621	092800	93371020	13650	13640	13650	13640	200
679	20240621	092700	90641040	13620	13620	13620	13620	6
680	20240621	092600	90559320	13620	13620	13620	13620	0
681	20240621	092500	90559320	13620	13600	13620	13600	47
682	20240621	092400	89919610	13620	13590	13620	13590	3
683	20240621	092300	89878800	13590	13590	13590	13590	39
684	20240621	092200	89348790	13590	13580	13590	13580	6
685	20240621	092100	89267300	13580	13580	13580	13580	81
686	20240621	092000	88167320	13600	13600	13600	13590	84
687	20240621	091900	87025500	13590	13590	13590	13590	0
688	20240621	091800	87025500	13590	13590	13590	13590	1
689	20240621	091700	87011910	13580	13580	13580	13550	156
690	20240621	091600	84898050	13550	13550	13550	13550	0
691	20240621	091500	84898050	13550	13580	13620	13550	1294
692	20240621	091400	67349210	13620	13620	13620	13580	389
693	20240621	091300	62060940	13620	13710	13710	13620	442
694	20240621	091200	56028030	13720	13720	13720	13720	0
695	20240621	091100	56028030	13720	13730	13730	13720	578
696	20240621	091000	48093260	13780	13790	13790	13780	3
697	20240621	090900	48051910	13780	13780	13780	13780	0
698	20240621	090800	48051910	13780	13780	13780	13780	500
699	20240621	090700	41161910	13780	13730	13780	13730	74
700	20240621	090600	40145690	13790	13790	13790	13790	0
701	20240621	090500	40145690	13790	13800	13800	13750	2415
702	20240621	090400	6869620	13840	13900	13900	13840	172
703	20240621	090300	4486550	13900	13900	13900	13900	72
704	20240621	090200	3485750	13900	13890	13900	13890	52
705	20240621	090100	2762960	13900	13900	13900	13900	50
706	20240621	090000	2067960	13900	13780	13900	13780	150