KissMeData/086450/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195500	1574022260	17770	17770	17770	17770	15423
3	20240621	195400	1574022260	17770	17770	17770	17770	0
4	20240621	195300	1574022260	17770	17770	17770	17770	0
5	20240621	195200	1574022260	17770	17770	17770	17770	0
6	20240621	195100	1574022260	17770	17770	17770	17770	0
7	20240621	195000	1574022260	17770	17770	17770	17770	0
8	20240621	194900	1574022260	17770	17770	17770	17770	0
9	20240621	194800	1574022260	17770	17770	17770	17770	0
10	20240621	194700	1574022260	17770	17770	17770	17770	0
11	20240621	194600	1574022260	17770	17770	17770	17770	0
12	20240621	194500	1574022260	17770	17770	17770	17770	0
13	20240621	194400	1574022260	17770	17770	17770	17770	0
14	20240621	194300	1574022260	17770	17770	17770	17770	0
15	20240621	194200	1574022260	17770	17770	17770	17770	0
16	20240621	194100	1574022260	17770	17770	17770	17770	0
17	20240621	194000	1574022260	17770	17770	17770	17770	0
18	20240621	193900	1574022260	17770	17770	17770	17770	0
19	20240621	193800	1574022260	17770	17770	17770	17770	0
20	20240621	193700	1574022260	17770	17770	17770	17770	0
21	20240621	193600	1574022260	17770	17770	17770	17770	0
22	20240621	193500	1574022260	17770	17770	17770	17770	0
23	20240621	193400	1574022260	17770	17770	17770	17770	0
24	20240621	193300	1574022260	17770	17770	17770	17770	0
25	20240621	193200	1574022260	17770	17770	17770	17770	0
26	20240621	193100	1574022260	17770	17770	17770	17770	0
27	20240621	193000	1574022260	17770	17770	17770	17770	0
28	20240621	192900	1574022260	17770	17770	17770	17770	0
29	20240621	192800	1574022260	17770	17770	17770	17770	0
30	20240621	192700	1574022260	17770	17770	17770	17770	0
31	20240621	192600	1574022260	17770	17770	17770	17770	0
32	20240621	192500	1574022260	17770	17770	17770	17770	15423
33	20240621	192400	1574022260	17770	17770	17770	17770	0
34	20240621	192300	1574022260	17770	17770	17770	17770	0
35	20240621	192200	1574022260	17770	17770	17770	17770	0
36	20240621	192100	1574022260	17770	17770	17770	17770	0
37	20240621	192000	1574022260	17770	17770	17770	17770	0
38	20240621	191900	1574022260	17770	17770	17770	17770	0
39	20240621	191800	1574022260	17770	17770	17770	17770	0
40	20240621	191700	1574022260	17770	17770	17770	17770	0
41	20240621	191600	1574022260	17770	17770	17770	17770	0
42	20240621	191500	1574022260	17770	17770	17770	17770	0
43	20240621	191400	1574022260	17770	17770	17770	17770	0
44	20240621	191300	1574022260	17770	17770	17770	17770	0
45	20240621	191200	1574022260	17770	17770	17770	17770	0
46	20240621	191100	1574022260	17770	17770	17770	17770	0
47	20240621	191000	1574022260	17770	17770	17770	17770	0
48	20240621	190900	1574022260	17770	17770	17770	17770	0
49	20240621	190800	1574022260	17770	17770	17770	17770	0
50	20240621	190700	1574022260	17770	17770	17770	17770	0
51	20240621	190600	1574022260	17770	17770	17770	17770	0
52	20240621	190500	1574022260	17770	17770	17770	17770	0
53	20240621	190400	1574022260	17770	17770	17770	17770	0
54	20240621	190300	1574022260	17770	17770	17770	17770	0
55	20240621	190200	1574022260	17770	17770	17770	17770	0
56	20240621	190100	1574022260	17770	17770	17770	17770	0
57	20240621	190000	1574022260	17770	17770	17770	17770	0
58	20240621	185900	1574022260	17770	17770	17770	17770	0
59	20240621	185800	1574022260	17770	17770	17770	17770	0
60	20240621	185700	1574022260	17770	17770	17770	17770	0
61	20240621	185600	1574022260	17770	17770	17770	17770	0
62	20240621	185500	1574022260	17770	17770	17770	17770	15423
63	20240621	185400	1574022260	17770	17770	17770	17770	0
64	20240621	185300	1574022260	17770	17770	17770	17770	0
65	20240621	185200	1574022260	17770	17770	17770	17770	0
66	20240621	185100	1574022260	17770	17770	17770	17770	0
67	20240621	185000	1574022260	17770	17770	17770	17770	0
68	20240621	184900	1574022260	17770	17770	17770	17770	0
69	20240621	184800	1574022260	17770	17770	17770	17770	0
70	20240621	184700	1574022260	17770	17770	17770	17770	0
71	20240621	184600	1574022260	17770	17770	17770	17770	0
72	20240621	184500	1574022260	17770	17770	17770	17770	0
73	20240621	184400	1574022260	17770	17770	17770	17770	0
74	20240621	184300	1574022260	17770	17770	17770	17770	0
75	20240621	184200	1574022260	17770	17770	17770	17770	0
76	20240621	184100	1574022260	17770	17770	17770	17770	0
77	20240621	184000	1574022260	17770	17770	17770	17770	0
78	20240621	183900	1574022260	17770	17770	17770	17770	0
79	20240621	183800	1574022260	17770	17770	17770	17770	0
80	20240621	183700	1574022260	17770	17770	17770	17770	0
81	20240621	183600	1574022260	17770	17770	17770	17770	0
82	20240621	183500	1574022260	17770	17770	17770	17770	0
83	20240621	183400	1574022260	17770	17770	17770	17770	0
84	20240621	183300	1574022260	17770	17770	17770	17770	0
85	20240621	183200	1574022260	17770	17770	17770	17770	0
86	20240621	183100	1574022260	17770	17770	17770	17770	0
87	20240621	183000	1574022260	17770	17770	17770	17770	0
88	20240621	182900	1574022260	17770	17770	17770	17770	0
89	20240621	182800	1574022260	17770	17770	17770	17770	0
90	20240621	182700	1574022260	17770	17770	17770	17770	0
91	20240621	182600	1574022260	17770	17770	17770	17770	0
92	20240621	182500	1574022260	17770	17770	17770	17770	15423
93	20240621	182400	1574022260	17770	17770	17770	17770	0
94	20240621	182300	1574022260	17770	17770	17770	17770	0
95	20240621	182200	1574022260	17770	17770	17770	17770	0
96	20240621	182100	1574022260	17770	17770	17770	17770	0
97	20240621	182000	1574022260	17770	17770	17770	17770	0
98	20240621	181900	1574022260	17770	17770	17770	17770	0
99	20240621	181800	1574022260	17770	17770	17770	17770	0
100	20240621	181700	1574022260	17770	17770	17770	17770	0
101	20240621	181600	1574022260	17770	17770	17770	17770	0
102	20240621	181500	1574022260	17770	17770	17770	17770	0
103	20240621	181400	1574022260	17770	17770	17770	17770	0
104	20240621	181300	1574022260	17770	17770	17770	17770	0
105	20240621	181200	1574022260	17770	17770	17770	17770	0
106	20240621	181100	1574022260	17770	17770	17770	17770	0
107	20240621	181000	1574022260	17770	17770	17770	17770	0
108	20240621	180900	1574022260	17770	17770	17770	17770	0
109	20240621	180800	1574022260	17770	17770	17770	17770	0
110	20240621	180700	1574022260	17770	17770	17770	17770	0
111	20240621	180600	1574022260	17770	17770	17770	17770	0
112	20240621	180500	1574022260	17770	17770	17770	17770	0
113	20240621	180400	1574022260	17770	17770	17770	17770	0
114	20240621	180300	1574022260	17770	17770	17770	17770	0
115	20240621	180200	1574022260	17770	17770	17770	17770	0
116	20240621	180100	1574022260	17770	17770	17770	17770	0
117	20240621	180000	1574022260	17770	17770	17770	17770	0
118	20240621	175900	1574022260	17770	17770	17770	17770	0
119	20240621	175800	1574022260	17770	17770	17770	17770	0
120	20240621	175700	1574022260	17770	17770	17770	17770	0
121	20240621	175600	1574022260	17770	17770	17770	17770	0
122	20240621	175500	1574022260	17770	17770	17770	17770	15423
123	20240621	175400	1574022260	17770	17770	17770	17770	0
124	20240621	175300	1574022260	17770	17770	17770	17770	0
125	20240621	175200	1574022260	17770	17770	17770	17770	0
126	20240621	175100	1574022260	17770	17770	17770	17770	0
127	20240621	175000	1574022260	17770	17770	17770	17770	0
128	20240621	174900	1574022260	17770	17770	17770	17770	0
129	20240621	174800	1574022260	17770	17770	17770	17770	0
130	20240621	174700	1574022260	17770	17770	17770	17770	0
131	20240621	174600	1574022260	17770	17770	17770	17770	0
132	20240621	174500	1574022260	17770	17770	17770	17770	0
133	20240621	174400	1574022260	17770	17770	17770	17770	0
134	20240621	174300	1574022260	17770	17770	17770	17770	0
135	20240621	174200	1574022260	17770	17770	17770	17770	0
136	20240621	174100	1574022260	17770	17770	17770	17770	0
137	20240621	174000	1574022260	17770	17770	17770	17770	0
138	20240621	173900	1574022260	17770	17770	17770	17770	0
139	20240621	173800	1574022260	17770	17770	17770	17770	0
140	20240621	173700	1574022260	17770	17770	17770	17770	0
141	20240621	173600	1574022260	17770	17770	17770	17770	0
142	20240621	173500	1574022260	17770	17770	17770	17770	0
143	20240621	173400	1574022260	17770	17770	17770	17770	0
144	20240621	173300	1574022260	17770	17770	17770	17770	0
145	20240621	173200	1574022260	17770	17770	17770	17770	0
146	20240621	173100	1574022260	17770	17770	17770	17770	0
147	20240621	173000	1574022260	17770	17770	17770	17770	0
148	20240621	172900	1574022260	17770	17770	17770	17770	0
149	20240621	172800	1574022260	17770	17770	17770	17770	0
150	20240621	172700	1574022260	17770	17770	17770	17770	0
151	20240621	172600	1574022260	17770	17770	17770	17770	0
152	20240621	172500	1574022260	17770	17770	17770	17770	15423
153	20240621	172400	1574022260	17770	17770	17770	17770	0
154	20240621	172300	1574022260	17770	17770	17770	17770	0
155	20240621	172200	1574022260	17770	17770	17770	17770	0
156	20240621	172100	1574022260	17770	17770	17770	17770	0
157	20240621	172000	1574022260	17770	17770	17770	17770	0
158	20240621	171900	1574022260	17770	17770	17770	17770	0
159	20240621	171800	1574022260	17770	17770	17770	17770	0
160	20240621	171700	1574022260	17770	17770	17770	17770	0
161	20240621	171600	1574022260	17770	17770	17770	17770	0
162	20240621	171500	1574022260	17770	17770	17770	17770	0
163	20240621	171400	1574022260	17770	17770	17770	17770	0
164	20240621	171300	1574022260	17770	17770	17770	17770	0
165	20240621	171200	1574022260	17770	17770	17770	17770	0
166	20240621	171100	1574022260	17770	17770	17770	17770	0
167	20240621	171000	1574022260	17770	17770	17770	17770	0
168	20240621	170900	1574022260	17770	17770	17770	17770	0
169	20240621	170800	1574022260	17770	17770	17770	17770	0
170	20240621	170700	1574022260	17770	17770	17770	17770	0
171	20240621	170600	1574022260	17770	17770	17770	17770	0
172	20240621	170500	1574022260	17770	17770	17770	17770	0
173	20240621	170400	1574022260	17770	17770	17770	17770	0
174	20240621	170300	1574022260	17770	17770	17770	17770	0
175	20240621	170200	1574022260	17770	17770	17770	17770	0
176	20240621	170100	1574022260	17770	17770	17770	17770	0
177	20240621	170000	1574022260	17770	17770	17770	17770	0
178	20240621	165900	1574022260	17770	17770	17770	17770	0
179	20240621	165800	1574022260	17770	17770	17770	17770	0
180	20240621	165700	1574022260	17770	17770	17770	17770	0
181	20240621	165600	1574022260	17770	17770	17770	17770	0
182	20240621	165500	1574022260	17770	17770	17770	17770	15423
183	20240621	165400	1574022260	17770	17770	17770	17770	0
184	20240621	165300	1574022260	17770	17770	17770	17770	0
185	20240621	165200	1574022260	17770	17770	17770	17770	0
186	20240621	165100	1574022260	17770	17770	17770	17770	0
187	20240621	165000	1574022260	17770	17770	17770	17770	0
188	20240621	164900	1574022260	17770	17770	17770	17770	0
189	20240621	164800	1574022260	17770	17770	17770	17770	0
190	20240621	164700	1574022260	17770	17770	17770	17770	0
191	20240621	164600	1574022260	17770	17770	17770	17770	0
192	20240621	164500	1574022260	17770	17770	17770	17770	0
193	20240621	164400	1574022260	17770	17770	17770	17770	0
194	20240621	164300	1574022260	17770	17770	17770	17770	0
195	20240621	164200	1574022260	17770	17770	17770	17770	0
196	20240621	164100	1574022260	17770	17770	17770	17770	0
197	20240621	164000	1574022260	17770	17770	17770	17770	0
198	20240621	163900	1574022260	17770	17770	17770	17770	0
199	20240621	163800	1574022260	17770	17770	17770	17770	0
200	20240621	163700	1574022260	17770	17770	17770	17770	0
201	20240621	163600	1574022260	17770	17770	17770	17770	0
202	20240621	163500	1574022260	17770	17770	17770	17770	0
203	20240621	163400	1574022260	17770	17770	17770	17770	0
204	20240621	163300	1574022260	17770	17770	17770	17770	0
205	20240621	163200	1574022260	17770	17770	17770	17770	0
206	20240621	163100	1574022260	17770	17770	17770	17770	0
207	20240621	163000	1574022260	17770	17770	17770	17770	0
208	20240621	162900	1574022260	17770	17770	17770	17770	0
209	20240621	162800	1574022260	17770	17770	17770	17770	0
210	20240621	162700	1574022260	17770	17770	17770	17770	0
211	20240621	162600	1574022260	17770	17770	17770	17770	0
212	20240621	162500	1574022260	17770	17770	17770	17770	15423
213	20240621	162400	1574022260	17770	17770	17770	17770	0
214	20240621	162300	1574022260	17770	17770	17770	17770	0
215	20240621	162200	1574022260	17770	17770	17770	17770	0
216	20240621	162100	1574022260	17770	17770	17770	17770	0
217	20240621	162000	1574022260	17770	17770	17770	17770	0
218	20240621	161900	1574022260	17770	17770	17770	17770	0
219	20240621	161800	1574022260	17770	17770	17770	17770	0
220	20240621	161700	1574022260	17770	17770	17770	17770	0
221	20240621	161600	1574022260	17770	17770	17770	17770	0
222	20240621	161500	1574022260	17770	17770	17770	17770	0
223	20240621	161400	1574022260	17770	17770	17770	17770	0
224	20240621	161300	1574022260	17770	17770	17770	17770	0
225	20240621	161200	1574022260	17770	17770	17770	17770	0
226	20240621	161100	1574022260	17770	17770	17770	17770	0
227	20240621	161000	1574022260	17770	17770	17770	17770	0
228	20240621	160900	1574022260	17770	17770	17770	17770	0
229	20240621	160800	1574022260	17770	17770	17770	17770	0
230	20240621	160700	1574022260	17770	17770	17770	17770	0
231	20240621	160600	1574022260	17770	17770	17770	17770	0
232	20240621	160500	1574022260	17770	17770	17770	17770	0
233	20240621	160400	1574022260	17770	17770	17770	17770	0
234	20240621	160300	1574022260	17770	17770	17770	17770	0
235	20240621	160200	1574022260	17770	17770	17770	17770	0
236	20240621	160100	1574022260	17770	17770	17770	17770	0
237	20240621	160000	1574022260	17770	17770	17770	17770	0
238	20240621	155900	1574022260	17770	17770	17770	17770	0
239	20240621	155800	1574022260	17770	17770	17770	17770	0
240	20240621	155700	1574022260	17770	17770	17770	17770	0
241	20240621	155600	1574022260	17770	17770	17770	17770	0
242	20240621	155500	1574022260	17770	17770	17770	17770	15423
243	20240621	155400	1574022260	17770	17770	17770	17770	0
244	20240621	155300	1574022260	17770	17770	17770	17770	0
245	20240621	155200	1574022260	17770	17770	17770	17770	0
246	20240621	155100	1574022260	17770	17770	17770	17770	0
247	20240621	155000	1574022260	17770	17770	17770	17770	0
248	20240621	154900	1574022260	17770	17770	17770	17770	0
249	20240621	154800	1574022260	17770	17770	17770	17770	0
250	20240621	154700	1574022260	17770	17770	17770	17770	0
251	20240621	154600	1574022260	17770	17770	17770	17770	0
252	20240621	154500	1574022260	17770	17770	17770	17770	0
253	20240621	154400	1574022260	17770	17770	17770	17770	0
254	20240621	154300	1574022260	17770	17770	17770	17770	0
255	20240621	154200	1574022260	17770	17770	17770	17770	0
256	20240621	154100	1574022260	17770	17770	17770	17770	0
257	20240621	154000	1574022260	17770	17770	17770	17770	0
258	20240621	153900	1574022260	17770	17770	17770	17770	0
259	20240621	153800	1574022260	17770	17770	17770	17770	0
260	20240621	153700	1574022260	17770	17770	17770	17770	0
261	20240621	153600	1574022260	17770	17770	17770	17770	0
262	20240621	153500	1574022260	17770	17770	17770	17770	0
263	20240621	153400	1574022260	17770	17770	17770	17770	0
264	20240621	153300	1574022260	17770	17770	17770	17770	0
265	20240621	153200	1574022260	17770	17770	17770	17770	0
266	20240621	153100	1574022260	17770	17770	17770	17770	0
267	20240621	153000	1574022260	17770	17770	17770	17770	15423
268	20240621	152900	1299955550	17790	17790	17790	17790	0
269	20240621	152800	1299955550	17790	17790	17790	17790	0
270	20240621	152700	1299955550	17790	17790	17790	17790	0
271	20240621	152600	1299955550	17790	17790	17790	17790	0
272	20240621	152500	1299955550	17790	17790	17790	17790	0
273	20240621	152400	1299955550	17790	17790	17790	17790	0
274	20240621	152300	1299955550	17790	17790	17790	17790	0
275	20240621	152200	1299955550	17790	17790	17790	17790	0
276	20240621	152100	1299955550	17790	17790	17790	17790	0
277	20240621	152000	1299955550	17790	17790	17790	17790	0
278	20240621	151900	1299955550	17790	17790	17800	17790	177
279	20240621	151800	1296806350	17800	17800	17800	17790	161
280	20240621	151700	1293940590	17790	17800	17800	17780	149
281	20240621	151600	1291289820	17780	17800	17800	17780	171
282	20240621	151500	1288249090	17800	17810	17810	17800	12
283	20240621	151400	1288035410	17810	17810	17810	17780	34
284	20240621	151300	1287430360	17820	17810	17820	17810	164
285	20240621	151200	1284509300	17810	17810	17810	17810	4
286	20240621	151100	1284438060	17810	17810	17810	17800	136
287	20240621	151000	1282015910	17810	17810	17810	17800	29
288	20240621	150900	1281499430	17810	17800	17820	17800	192
289	20240621	150800	1278081530	17800	17800	17800	17800	4
290	20240621	150700	1278010330	17800	17800	17800	17800	12
291	20240621	150600	1277796730	17800	17800	17800	17800	9
292	20240621	150500	1277636530	17790	17770	17820	17770	206
293	20240621	150400	1273971200	17770	17770	17780	17770	28
294	20240621	150300	1273473630	17780	17740	17780	17740	411
295	20240621	150200	1266178230	17740	17750	17750	17740	10
296	20240621	150100	1266000820	17740	17750	17750	17740	19
297	20240621	150000	1265663700	17740	17750	17750	17730	84
298	20240621	145900	1264174190	17740	17740	17750	17740	325
299	20240621	145800	1258408210	17730	17730	17730	17710	270
300	20240621	145700	1253623290	17730	17740	17740	17730	82
301	20240621	145600	1252169370	17740	17740	17740	17740	279
302	20240621	145500	1247219910	17730	17730	17740	17730	229
303	20240621	145400	1243159340	17730	17740	17740	17730	633
304	20240621	145300	1231936060	17740	17740	17740	17730	148
305	20240621	145200	1229311580	17740	17750	17750	17730	67
306	20240621	145100	1228123140	17740	17750	17750	17730	459
307	20240621	145000	1219982030	17740	17780	17780	17730	153
308	20240621	144900	1217268520	17790	17790	17800	17790	26
309	20240621	144800	1216805860	17800	17810	17810	17790	154
310	20240621	144700	1214063280	17810	17830	17830	17800	55
311	20240621	144600	1213083440	17830	17760	17830	17760	413
312	20240621	144500	1205737330	17760	17760	17760	17760	325
313	20240621	144400	1199965330	17760	17750	17760	17750	185
314	20240621	144300	1196681430	17740	17720	17740	17720	211
315	20240621	144200	1192939750	17730	17750	17750	17720	608
316	20240621	144100	1182165100	17740	17720	17740	17720	515
317	20240621	144000	1173035270	17730	17730	17730	17720	193
318	20240621	143900	1169614800	17740	17740	17750	17740	15
319	20240621	143800	1169348690	17740	17750	17750	17740	32
320	20240621	143700	1168780970	17750	17760	17760	17750	16
321	20240621	143600	1168496940	17760	17730	17760	17730	260
322	20240621	143500	1163884860	17730	17730	17730	17720	155
323	20240621	143400	1161136880	17730	17720	17730	17720	329
324	20240621	143300	1155303720	17720	17710	17720	17700	364
325	20240621	143200	1148856460	17700	17700	17700	17700	151
326	20240621	143100	1146183760	17710	17700	17720	17700	162
327	20240621	143000	1143315950	17700	17720	17720	17700	85
328	20240621	142900	1141810780	17710	17720	17720	17700	350
329	20240621	142800	1135614190	17700	17700	17730	17700	365
330	20240621	142700	1129151240	17710	17710	17710	17690	279
331	20240621	142600	1124211780	17690	17690	17700	17690	192
332	20240621	142500	1120815150	17700	17700	17710	17700	210
333	20240621	142400	1117097910	17710	17710	17710	17700	964
334	20240621	142300	1100034050	17710	17720	17720	17700	235
335	20240621	142200	1095873530	17710	17720	17730	17710	63
336	20240621	142100	1094757140	17720	17730	17730	17720	60
337	20240621	142000	1093693710	17730	17750	17750	17730	274
338	20240621	141900	1088833380	17740	17750	17750	17740	63
339	20240621	141800	1087715530	17750	17750	17760	17750	1169
340	20240621	141700	1066965290	17760	17770	17770	17760	973
341	20240621	141600	1049684670	17760	17760	17770	17760	125
342	20240621	141500	1047464620	17770	17780	17780	17770	1297
343	20240621	141400	1024416640	17770	17780	17780	17770	80
344	20240621	141300	1022994690	17790	17780	17790	17780	279
345	20240621	141200	1018034030	17780	17790	17790	17780	90
346	20240621	141100	1016433680	17780	17790	17790	17780	215
347	20240621	141000	1012609970	17780	17790	17790	17780	182
348	20240621	140900	1009373430	17790	17780	17790	17780	55
349	20240621	140800	1008395380	17790	17790	17790	17780	17
350	20240621	140700	1008092960	17790	17790	17800	17790	89
351	20240621	140600	1006509610	17790	17790	17790	17780	316
352	20240621	140500	1000888380	17790	17780	17790	17780	77
353	20240621	140400	999519300	17790	17790	17790	17780	89
354	20240621	140300	997936490	17800	17790	17810	17790	110
355	20240621	140200	995979200	17790	17780	17790	17780	183
356	20240621	140100	992725320	17780	17790	17790	17780	74
357	20240621	140000	991409400	17780	17790	17790	17780	231
358	20240621	135900	987301750	17790	17790	17800	17790	215
359	20240621	135800	983476770	17800	17790	17800	17790	107
360	20240621	135700	981573200	17790	17790	17800	17790	99
361	20240621	135600	979811650	17790	17790	17800	17790	170
362	20240621	135500	976787340	17790	17800	17800	17790	223
363	20240621	135400	972819980	17800	17800	17810	17800	118
364	20240621	135300	970719310	17810	17800	17810	17800	252
365	20240621	135200	966233500	17810	17800	17810	17800	152
366	20240621	135100	963527500	17800	17800	17810	17800	38
367	20240621	135000	962850750	17800	17800	17810	17800	207
368	20240621	134900	959166030	17810	17800	17810	17800	179
369	20240621	134800	955979770	17800	17800	17810	17800	206
370	20240621	134700	952312680	17810	17810	17810	17810	815
371	20240621	134600	937797530	17820	17810	17820	17810	161
372	20240621	134500	934929940	17820	17810	17820	17810	34
373	20240621	134400	934324090	17810	17820	17820	17810	144
374	20240621	134300	931758530	17820	17820	17840	17820	298
375	20240621	134200	926447930	17830	17830	17830	17820	142
376	20240621	134100	923917360	17820	17830	17830	17820	115
377	20240621	134000	921867730	17830	17840	17840	17820	227
378	20240621	133900	917820540	17830	17840	17850	17830	885
379	20240621	133800	902037570	17840	17850	17850	17840	17
380	20240621	133700	901734170	17840	17840	17850	17840	347
381	20240621	133600	895543650	17850	17840	17850	17840	173
382	20240621	133500	892456390	17840	17840	17850	17840	41
383	20240621	133400	891724940	17850	17840	17850	17840	30
384	20240621	133300	891189470	17840	17830	17840	17830	92
385	20240621	133200	889548920	17830	17830	17840	17830	56
386	20240621	133100	888550310	17830	17840	17840	17830	10
387	20240621	133000	888371960	17840	17830	17840	17830	26
388	20240621	132900	887908130	17840	17850	17850	17840	308
389	20240621	132800	882413280	17850	17840	17850	17840	11
390	20240621	132700	882217000	17840	17850	17850	17840	110
391	20240621	132600	880254280	17840	17850	17850	17840	69
392	20240621	132500	879023020	17850	17850	17850	17840	33
393	20240621	132400	878434020	17850	17850	17850	17840	14
394	20240621	132300	878184140	17840	17860	17860	17840	88
395	20240621	132200	876612760	17850	17840	17860	17830	111
396	20240621	132100	874632600	17840	17830	17840	17830	44
397	20240621	132000	873847890	17830	17830	17840	17830	27
398	20240621	131900	873366280	17840	17840	17840	17840	31
399	20240621	131800	872813240	17840	17830	17840	17820	63
400	20240621	131700	871690180	17820	17830	17830	17820	350
401	20240621	131600	865452970	17820	17830	17830	17820	80
402	20240621	131500	864026590	17820	17830	17840	17820	47
403	20240621	131400	863188550	17830	17840	17840	17820	83
404	20240621	131300	861708390	17830	17830	17840	17810	117
405	20240621	131200	859621740	17820	17810	17830	17800	160
406	20240621	131100	856770140	17820	17800	17820	17790	957
407	20240621	131000	839733580	17810	17810	17810	17800	8
408	20240621	130900	839591130	17810	17810	17810	17800	136
409	20240621	130800	837169410	17830	17830	17830	17810	1128
410	20240621	130700	817071150	17840	17840	17840	17820	48
411	20240621	130600	816215130	17830	17840	17840	17830	1637
412	20240621	130500	787023980	17840	17850	17860	17840	117
413	20240621	130400	784935530	17860	17850	17860	17850	90
414	20240621	130300	783328870	17850	17850	17850	17840	63
415	20240621	130200	782204410	17850	17840	17850	17840	176
416	20240621	130100	779064410	17840	17860	17860	17840	41
417	20240621	130000	778332610	17850	17840	17850	17840	46
418	20240621	125900	777511520	17840	17850	17850	17840	14
419	20240621	125800	777261640	17850	17860	17860	17840	55
420	20240621	125700	776280150	17860	17850	17860	17850	17
421	20240621	125600	775976570	17840	17840	17850	17840	105
422	20240621	125500	774103160	17840	17850	17850	17840	70
423	20240621	125400	772854080	17840	17850	17850	17840	6
424	20240621	125300	772747000	17850	17850	17860	17840	45
425	20240621	125200	771943760	17850	17850	17850	17840	71
426	20240621	125100	770676830	17850	17840	17850	17840	69
427	20240621	125000	769445710	17840	17850	17850	17840	18
428	20240621	124900	769124470	17840	17840	17850	17840	100
429	20240621	124800	767340130	17840	17850	17850	17840	80
430	20240621	124700	765912720	17840	17840	17840	17840	7
431	20240621	124600	765787840	17840	17850	17850	17840	66
432	20240621	124500	764610100	17850	17850	17860	17840	27
433	20240621	124400	764128180	17850	17840	17850	17840	36
434	20240621	124300	763485890	17850	17850	17850	17840	64
435	20240621	124200	762343770	17840	17850	17850	17840	60
436	20240621	124100	761273320	17850	17850	17850	17840	58
437	20240621	124000	760238470	17850	17840	17850	17840	18
438	20240621	123900	759917200	17850	17850	17860	17850	32
439	20240621	123800	759345810	17850	17850	17850	17850	21
440	20240621	123700	758970960	17850	17860	17860	17840	36
441	20240621	123600	758328300	17840	17860	17860	17840	29
442	20240621	123500	757810660	17850	17850	17860	17850	27
443	20240621	123400	757328560	17860	17860	17860	17850	35
444	20240621	123300	756703470	17850	17860	17860	17850	6
445	20240621	123200	756596330	17850	17840	17850	17840	113
446	20240621	123100	754579300	17850	17850	17850	17840	37
447	20240621	123000	753918870	17860	17850	17860	17850	41
448	20240621	122900	753186630	17850	17850	17850	17850	9
449	20240621	122800	753025980	17860	17850	17860	17850	42
450	20240621	122700	752275890	17860	17850	17860	17850	6
451	20240621	122600	752168750	17850	17860	17860	17840	6
452	20240621	122500	752061650	17850	17850	17860	17840	629
453	20240621	122400	740839640	17840	17850	17860	17840	16
454	20240621	122300	740554050	17850	17850	17850	17850	73
455	20240621	122200	739251000	17850	17870	17870	17850	613
456	20240621	122100	728307900	17850	17860	17860	17850	618
457	20240621	122000	717276420	17850	17860	17860	17850	62
458	20240621	121900	716169120	17880	17860	17880	17860	36
459	20240621	121800	715526090	17860	17870	17880	17860	17
460	20240621	121700	715222310	17860	17860	17870	17860	5
461	20240621	121600	715133000	17870	17860	17870	17860	13
462	20240621	121500	714900780	17860	17860	17870	17860	11
463	20240621	121400	714704280	17860	17870	17870	17860	3
464	20240621	121300	714650690	17860	17860	17870	17850	383
465	20240621	121200	707810380	17860	17870	17880	17860	9
466	20240621	121100	707649590	17860	17860	17860	17860	4
467	20240621	121000	707578150	17880	17870	17880	17870	7
468	20240621	120900	707453020	17860	17870	17870	17860	12
469	20240621	120800	707238650	17860	17860	17860	17860	1
470	20240621	120700	707220790	17880	17870	17880	17860	19
471	20240621	120600	706881210	17870	17870	17870	17860	30
472	20240621	120500	706345360	17870	17860	17870	17860	6
473	20240621	120400	706238160	17880	17870	17880	17870	5
474	20240621	120300	706148800	17860	17870	17880	17860	15
475	20240621	120200	705880780	17860	17860	17870	17860	10
476	20240621	120100	705702160	17870	17860	17870	17860	6
477	20240621	120000	705594960	17870	17870	17870	17860	19
478	20240621	115900	705255470	17870	17870	17870	17870	6
479	20240621	115800	705148250	17880	17860	17880	17860	6
480	20240621	115700	705041020	17870	17870	17880	17870	21
481	20240621	115600	704665590	17860	17870	17870	17860	15
482	20240621	115500	704397660	17870	17860	17870	17860	4
483	20240621	115400	704326190	17880	17870	17880	17860	7
484	20240621	115300	704201100	17860	17880	17880	17860	26
485	20240621	115200	703736490	17880	17870	17880	17870	16
486	20240621	115100	703450520	17880	17870	17880	17870	4
487	20240621	115000	703379020	17860	17880	17890	17860	17
488	20240621	114900	703074970	17880	17870	17890	17850	361
489	20240621	114800	696626200	17860	17870	17880	17860	56
490	20240621	114700	695624990	17860	17860	17870	17860	33
491	20240621	114600	695035590	17870	17860	17870	17860	11
492	20240621	114500	694839090	17850	17850	17870	17850	10
493	20240621	114400	694660520	17850	17870	17870	17850	444
494	20240621	114300	686730640	17880	17870	17880	17860	23
495	20240621	114200	686319610	17880	17870	17880	17870	13
496	20240621	114100	686087260	17860	17870	17870	17860	28
497	20240621	114000	685586960	17870	17860	17870	17860	65
498	20240621	113900	684426020	17860	17870	17880	17860	9
499	20240621	113800	684265200	17880	17880	17880	17880	1
500	20240621	113700	684247320	17880	17870	17880	17860	160
501	20240621	113600	681388100	17880	17880	17890	17880	66
502	20240621	113500	680207970	17880	17890	17890	17880	17
503	20240621	113400	679903970	17900	17890	17900	17890	111
504	20240621	113300	677917510	17890	17890	17900	17890	13
505	20240621	113200	677684860	17890	17880	17890	17880	8
506	20240621	113100	677541760	17900	17890	17900	17890	53
507	20240621	113000	676593560	17900	17890	17900	17890	7
508	20240621	112900	676468280	17890	17900	17900	17890	33
509	20240621	112800	675877650	17900	17880	17900	17880	100
510	20240621	112700	674087930	17890	17890	17890	17890	5
511	20240621	112600	673998480	17880	17890	17890	17880	40
512	20240621	112500	673283270	17880	17880	17890	17880	9
513	20240621	112400	673122300	17880	17890	17890	17880	6
514	20240621	112300	673014980	17880	17890	17890	17880	4
515	20240621	112200	672943440	17890	17900	17900	17880	42
516	20240621	112100	672192320	17900	17900	17900	17900	5
517	20240621	112000	672102820	17890	17900	17900	17870	29
518	20240621	111900	671584080	17900	17890	17900	17870	393
519	20240621	111800	664556960	17900	17890	17900	17890	2
520	20240621	111700	664521170	17880	17880	17900	17880	55
521	20240621	111600	663537240	17880	17900	17900	17880	33
522	20240621	111500	662947050	17900	17880	17900	17880	161
523	20240621	111400	660066200	17880	17870	17880	17870	113
524	20240621	111300	658045770	17890	17880	17890	17870	9
525	20240621	111200	657884880	17870	17880	17880	17870	130
526	20240621	111100	655561610	17870	17860	17880	17860	182
527	20240621	111000	652309390	17870	17860	17870	17850	38
528	20240621	110900	651630670	17870	17860	17870	17860	17
529	20240621	110800	651327000	17860	17860	17860	17850	25
530	20240621	110700	650880520	17860	17860	17860	17840	288
531	20240621	110600	645740390	17870	17870	17870	17870	5
532	20240621	110500	645651040	17860	17870	17880	17860	250
533	20240621	110400	641184020	17880	17870	17880	17850	36
534	20240621	110300	640541030	17870	17860	17870	17860	117
535	20240621	110200	638450370	17850	17850	17860	17850	17
536	20240621	110100	638146830	17860	17860	17860	17860	40
537	20240621	110000	637432430	17850	17890	17890	17850	1688
538	20240621	105900	607279660	17890	17890	17890	17890	13
539	20240621	105800	607047090	17900	17880	17900	17880	10
540	20240621	105700	606868190	17880	17880	17880	17870	30
541	20240621	105600	606332030	17890	17880	17910	17870	152
542	20240621	105500	603614340	17880	17880	17880	17880	244
543	20240621	105400	599251620	17890	17900	17910	17890	262
544	20240621	105300	594563780	17910	17910	17910	17910	170
545	20240621	105200	591519080	17910	17900	17910	17900	48
546	20240621	105100	590659840	17890	17910	17910	17890	119
547	20240621	105000	588529840	17900	17920	17920	17900	26
548	20240621	104900	588063980	17910	17920	17920	17910	99
549	20240621	104800	586290710	17920	17910	17920	17910	146
550	20240621	104700	583675750	17910	17910	17910	17910	100
551	20240621	104600	581884750	17910	17910	17910	17910	71
552	20240621	104500	580613140	17910	17900	17910	17900	27
553	20240621	104400	580129730	17900	17890	17900	17890	118
554	20240621	104300	578017540	17900	17890	17900	17880	1076
555	20240621	104200	558763410	17890	17880	17890	17880	18
556	20240621	104100	558441540	17890	17880	17890	17880	866
557	20240621	104000	542957310	17880	17870	17880	17870	28
558	20240621	103900	542456880	17880	17880	17880	17880	4
559	20240621	103800	542385360	17880	17880	17880	17880	31
560	20240621	103700	541831080	17880	17880	17880	17880	4
561	20240621	103600	541759560	17880	17880	17880	17880	58
562	20240621	103500	540722520	17860	17860	17880	17860	1769
563	20240621	103400	509101680	17860	17850	17860	17850	17
564	20240621	103300	508798070	17860	17870	17870	17860	159
565	20240621	103200	505957030	17850	17860	17860	17850	735
566	20240621	103100	492837250	17860	17880	17880	17860	217
567	20240621	103000	488961360	17880	17880	17880	17880	364
568	20240621	102900	482453040	17880	17880	17880	17880	11
569	20240621	102800	482256360	17880	17880	17880	17860	105
570	20240621	102700	480380360	17880	17880	17890	17880	50
571	20240621	102600	479486320	17880	17880	17880	17880	0
572	20240621	102500	479486320	17880	17860	17880	17860	7
573	20240621	102400	479361210	17850	17850	17860	17850	1018
574	20240621	102300	461189900	17850	17880	17880	17850	428
575	20240621	102200	453546870	17880	17890	17890	17880	927
576	20240621	102100	436972030	17890	17870	17890	17870	202
577	20240621	102000	433359210	17880	17850	17880	17850	308
578	20240621	101900	427856260	17850	17840	17860	17840	167
579	20240621	101800	424875420	17840	17840	17840	17840	5
580	20240621	101700	424786220	17840	17840	17840	17830	153
581	20240621	101600	422057950	17830	17830	17830	17820	96
582	20240621	101500	420346870	17830	17830	17830	17830	25
583	20240621	101400	419901120	17830	17830	17830	17830	13
584	20240621	101300	419669330	17800	17810	17810	17800	100
585	20240621	101200	417888710	17810	17820	17820	17810	38
586	20240621	101100	417211570	17820	17830	17830	17820	116
587	20240621	101000	415143690	17840	17840	17840	17840	22
588	20240621	100900	414751210	17830	17830	17830	17830	2
589	20240621	100800	414715550	17820	17840	17840	17820	104
590	20240621	100700	412861790	17840	17850	17850	17830	67
591	20240621	100600	411666460	17860	17850	17860	17850	97
592	20240621	100500	409934060	17850	17850	17860	17850	9
593	20240621	100400	409773400	17850	17850	17850	17850	1
594	20240621	100300	409755550	17850	17840	17850	17840	230
595	20240621	100200	405650060	17850	17840	17850	17840	15
596	20240621	100100	405382430	17840	17840	17840	17840	12
597	20240621	100000	405168350	17840	17830	17840	17830	158
598	20240621	095900	402350680	17820	17820	17830	17820	442
599	20240621	095800	394474230	17820	17820	17830	17790	197
600	20240621	095700	390965730	17820	17780	17820	17780	11
601	20240621	095600	390769750	17780	17780	17780	17780	1
602	20240621	095500	390751970	17780	17790	17790	17780	32
603	20240621	095400	390182740	17800	17780	17800	17780	7
604	20240621	095300	390058190	17780	17800	17810	17780	85
605	20240621	095200	388545220	17810	17780	17810	17780	284
606	20240621	095100	383492130	17780	17780	17780	17780	61
607	20240621	095000	382407550	17780	17730	17790	17730	4211
608	20240621	094900	307668610	17730	17750	17750	17730	1601
609	20240621	094800	279252070	17750	17700	17750	17700	607
610	20240621	094700	268482610	17690	17690	17690	17690	184
611	20240621	094600	265227650	17690	17690	17690	17690	0
612	20240621	094500	265227650	17690	17700	17700	17690	225
613	20240621	094400	261246790	17720	17710	17720	17700	165
614	20240621	094300	258326230	17700	17700	17700	17700	101
615	20240621	094200	256538530	17690	17720	17720	17690	186
616	20240621	094100	253245830	17700	17720	17720	17700	388
617	20240621	094000	246370530	17700	17750	17750	17700	426
618	20240621	093900	238825500	17780	17720	17790	17710	285
619	20240621	093800	233774170	17720	17720	17760	17710	137
620	20240621	093700	231345770	17710	17710	17710	17710	52
621	20240621	093600	230424850	17720	17690	17720	17690	53
622	20240621	093500	229485720	17700	17700	17700	17690	442
623	20240621	093400	221662820	17700	17720	17720	17700	171
624	20240621	093300	218632880	17700	17700	17700	17700	380
625	20240621	093200	211906880	17700	17680	17720	17680	435
626	20240621	093100	204212760	17670	17670	17670	17660	254
627	20240621	093000	199724930	17670	17660	17670	17660	639
628	20240621	092900	188434900	17660	17700	17700	17660	995
629	20240621	092800	170852190	17700	17710	17710	17700	33
630	20240621	092700	170268030	17720	17710	17720	17710	33
631	20240621	092600	169683290	17720	17720	17720	17720	0
632	20240621	092500	169683290	17720	17690	17720	17690	6
633	20240621	092400	169577070	17690	17690	17690	17690	0
634	20240621	092300	169577070	17690	17710	17710	17680	165
635	20240621	092200	166658820	17700	17680	17700	17670	648
636	20240621	092100	155204620	17670	17700	17700	17670	169
637	20240621	092000	152218290	17710	17700	17710	17670	498
638	20240621	091900	143412030	17710	17700	17790	17690	480
639	20240621	091800	134909630	17680	17690	17690	17660	722
640	20240621	091700	122150070	17690	17710	17710	17690	153
641	20240621	091600	119442450	17700	17730	17770	17700	362
642	20240621	091500	113020480	17710	17740	17740	17710	114
643	20240621	091400	110999580	17740	17770	17770	17740	1052
644	20240621	091300	92307400	17770	17820	17820	17770	524
645	20240621	091200	82988640	17820	17820	17820	17820	70
646	20240621	091100	81741240	17820	17820	17820	17820	232
647	20240621	091000	77607000	17870	17860	17870	17820	66
648	20240621	090900	76429780	17860	17860	17860	17860	377
649	20240621	090800	69696560	17850	17850	17850	17850	52
650	20240621	090700	68768360	17850	17860	17860	17850	66
651	20240621	090600	67589950	17870	17850	17890	17850	809
652	20240621	090500	53126230	17840	17850	17880	17840	298
653	20240621	090400	47800050	17790	17770	17790	17770	118
654	20240621	090300	45703090	17770	17750	17770	17750	923
655	20240621	090200	29301550	17730	17700	17730	17700	70
656	20240621	090100	28061610	17690	17700	17700	17690	9
657	20240621	090000	27902390	17710	17750	17750	17680	1552