KissMeData/060370/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193800	38113524090	17950	17950	17950	17950	42169
3	20240620	193700	38113524090	17950	17950	17950	17950	0
4	20240620	193600	38113524090	17950	17950	17950	17950	0
5	20240620	193500	38113524090	17950	17950	17950	17950	0
6	20240620	193400	38113524090	17950	17950	17950	17950	0
7	20240620	193300	38113524090	17950	17950	17950	17950	0
8	20240620	193200	38113524090	17950	17950	17950	17950	0
9	20240620	193100	38113524090	17950	17950	17950	17950	0
10	20240620	193000	38113524090	17950	17950	17950	17950	0
11	20240620	192900	38113524090	17950	17950	17950	17950	0
12	20240620	192800	38113524090	17950	17950	17950	17950	0
13	20240620	192700	38113524090	17950	17950	17950	17950	0
14	20240620	192600	38113524090	17950	17950	17950	17950	0
15	20240620	192500	38113524090	17950	17950	17950	17950	0
16	20240620	192400	38113524090	17950	17950	17950	17950	0
17	20240620	192300	38113524090	17950	17950	17950	17950	0
18	20240620	192200	38113524090	17950	17950	17950	17950	0
19	20240620	192100	38113524090	17950	17950	17950	17950	0
20	20240620	192000	38113524090	17950	17950	17950	17950	0
21	20240620	191900	38113524090	17950	17950	17950	17950	0
22	20240620	191800	38113524090	17950	17950	17950	17950	0
23	20240620	191700	38113524090	17950	17950	17950	17950	0
24	20240620	191600	38113524090	17950	17950	17950	17950	0
25	20240620	191500	38113524090	17950	17950	17950	17950	0
26	20240620	191400	38113524090	17950	17950	17950	17950	0
27	20240620	191300	38113524090	17950	17950	17950	17950	0
28	20240620	191200	38113524090	17950	17950	17950	17950	0
29	20240620	191100	38113524090	17950	17950	17950	17950	0
30	20240620	191000	38113524090	17950	17950	17950	17950	0
31	20240620	190900	38113524090	17950	17950	17950	17950	0
32	20240620	190800	38113524090	17950	17950	17950	17950	42169
33	20240620	190700	38113524090	17950	17950	17950	17950	0
34	20240620	190600	38113524090	17950	17950	17950	17950	0
35	20240620	190500	38113524090	17950	17950	17950	17950	0
36	20240620	190400	38113524090	17950	17950	17950	17950	0
37	20240620	190300	38113524090	17950	17950	17950	17950	0
38	20240620	190200	38113524090	17950	17950	17950	17950	0
39	20240620	190100	38113524090	17950	17950	17950	17950	0
40	20240620	190000	38113524090	17950	17950	17950	17950	0
41	20240620	185900	38113524090	17950	17950	17950	17950	0
42	20240620	185800	38113524090	17950	17950	17950	17950	0
43	20240620	185700	38113524090	17950	17950	17950	17950	0
44	20240620	185600	38113524090	17950	17950	17950	17950	0
45	20240620	185500	38113524090	17950	17950	17950	17950	0
46	20240620	185400	38113524090	17950	17950	17950	17950	0
47	20240620	185300	38113524090	17950	17950	17950	17950	0
48	20240620	185200	38113524090	17950	17950	17950	17950	0
49	20240620	185100	38113524090	17950	17950	17950	17950	0
50	20240620	185000	38113524090	17950	17950	17950	17950	0
51	20240620	184900	38113524090	17950	17950	17950	17950	0
52	20240620	184800	38113524090	17950	17950	17950	17950	0
53	20240620	184700	38113524090	17950	17950	17950	17950	0
54	20240620	184600	38113524090	17950	17950	17950	17950	0
55	20240620	184500	38113524090	17950	17950	17950	17950	0
56	20240620	184400	38113524090	17950	17950	17950	17950	0
57	20240620	184300	38113524090	17950	17950	17950	17950	0
58	20240620	184200	38113524090	17950	17950	17950	17950	0
59	20240620	184100	38113524090	17950	17950	17950	17950	0
60	20240620	184000	38113524090	17950	17950	17950	17950	0
61	20240620	183900	38113524090	17950	17950	17950	17950	0
62	20240620	183800	38113524090	17950	17950	17950	17950	42169
63	20240620	183700	38113524090	17950	17950	17950	17950	0
64	20240620	183600	38113524090	17950	17950	17950	17950	0
65	20240620	183500	38113524090	17950	17950	17950	17950	0
66	20240620	183400	38113524090	17950	17950	17950	17950	0
67	20240620	183300	38113524090	17950	17950	17950	17950	0
68	20240620	183200	38113524090	17950	17950	17950	17950	0
69	20240620	183100	38113524090	17950	17950	17950	17950	0
70	20240620	183000	38113524090	17950	17950	17950	17950	0
71	20240620	182900	38113524090	17950	17950	17950	17950	0
72	20240620	182800	38113524090	17950	17950	17950	17950	0
73	20240620	182700	38113524090	17950	17950	17950	17950	0
74	20240620	182600	38113524090	17950	17950	17950	17950	0
75	20240620	182500	38113524090	17950	17950	17950	17950	0
76	20240620	182400	38113524090	17950	17950	17950	17950	0
77	20240620	182300	38113524090	17950	17950	17950	17950	0
78	20240620	182200	38113524090	17950	17950	17950	17950	0
79	20240620	182100	38113524090	17950	17950	17950	17950	0
80	20240620	182000	38113524090	17950	17950	17950	17950	0
81	20240620	181900	38113524090	17950	17950	17950	17950	0
82	20240620	181800	38113524090	17950	17950	17950	17950	0
83	20240620	181700	38113524090	17950	17950	17950	17950	0
84	20240620	181600	38113524090	17950	17950	17950	17950	0
85	20240620	181500	38113524090	17950	17950	17950	17950	0
86	20240620	181400	38113524090	17950	17950	17950	17950	0
87	20240620	181300	38113524090	17950	17950	17950	17950	0
88	20240620	181200	38113524090	17950	17950	17950	17950	0
89	20240620	181100	38113524090	17950	17950	17950	17950	0
90	20240620	181000	38113524090	17950	17950	17950	17950	0
91	20240620	180900	38113524090	17950	17950	17950	17950	0
92	20240620	180800	38113524090	17950	17950	17950	17950	42169
93	20240620	180700	38113524090	17950	17950	17950	17950	0
94	20240620	180600	38113524090	17950	17950	17950	17950	0
95	20240620	180500	38113524090	17950	17950	17950	17950	0
96	20240620	180400	38113524090	17950	17950	17950	17950	0
97	20240620	180300	38113524090	17950	17950	17950	17950	0
98	20240620	180200	38113524090	17950	17950	17950	17950	0
99	20240620	180100	38113524090	17950	17950	17950	17950	0
100	20240620	180000	38113524090	17950	17950	17950	17950	0
101	20240620	175900	38113524090	17950	17950	17950	17950	0
102	20240620	175800	38113524090	17950	17950	17950	17950	0
103	20240620	175700	38113524090	17950	17950	17950	17950	0
104	20240620	175600	38113524090	17950	17950	17950	17950	0
105	20240620	175500	38113524090	17950	17950	17950	17950	0
106	20240620	175400	38113524090	17950	17950	17950	17950	0
107	20240620	175300	38113524090	17950	17950	17950	17950	0
108	20240620	175200	38113524090	17950	17950	17950	17950	0
109	20240620	175100	38113524090	17950	17950	17950	17950	0
110	20240620	175000	38113524090	17950	17950	17950	17950	0
111	20240620	174900	38113524090	17950	17950	17950	17950	0
112	20240620	174800	38113524090	17950	17950	17950	17950	0
113	20240620	174700	38113524090	17950	17950	17950	17950	0
114	20240620	174600	38113524090	17950	17950	17950	17950	0
115	20240620	174500	38113524090	17950	17950	17950	17950	0
116	20240620	174400	38113524090	17950	17950	17950	17950	0
117	20240620	174300	38113524090	17950	17950	17950	17950	0
118	20240620	174200	38113524090	17950	17950	17950	17950	0
119	20240620	174100	38113524090	17950	17950	17950	17950	0
120	20240620	174000	38113524090	17950	17950	17950	17950	0
121	20240620	173900	38113524090	17950	17950	17950	17950	0
122	20240620	173800	38113524090	17950	17950	17950	17950	42169
123	20240620	173700	38113524090	17950	17950	17950	17950	0
124	20240620	173600	38113524090	17950	17950	17950	17950	0
125	20240620	173500	38113524090	17950	17950	17950	17950	0
126	20240620	173400	38113524090	17950	17950	17950	17950	0
127	20240620	173300	38113524090	17950	17950	17950	17950	0
128	20240620	173200	38113524090	17950	17950	17950	17950	0
129	20240620	173100	38113524090	17950	17950	17950	17950	0
130	20240620	173000	38113524090	17950	17950	17950	17950	0
131	20240620	172900	38113524090	17950	17950	17950	17950	0
132	20240620	172800	38113524090	17950	17950	17950	17950	0
133	20240620	172700	38113524090	17950	17950	17950	17950	0
134	20240620	172600	38113524090	17950	17950	17950	17950	0
135	20240620	172500	38113524090	17950	17950	17950	17950	0
136	20240620	172400	38113524090	17950	17950	17950	17950	0
137	20240620	172300	38113524090	17950	17950	17950	17950	0
138	20240620	172200	38113524090	17950	17950	17950	17950	0
139	20240620	172100	38113524090	17950	17950	17950	17950	0
140	20240620	172000	38113524090	17950	17950	17950	17950	0
141	20240620	171900	38113524090	17950	17950	17950	17950	0
142	20240620	171800	38113524090	17950	17950	17950	17950	0
143	20240620	171700	38113524090	17950	17950	17950	17950	0
144	20240620	171600	38113524090	17950	17950	17950	17950	0
145	20240620	171500	38113524090	17950	17950	17950	17950	0
146	20240620	171400	38113524090	17950	17950	17950	17950	0
147	20240620	171300	38113524090	17950	17950	17950	17950	0
148	20240620	171200	38113524090	17950	17950	17950	17950	0
149	20240620	171100	38113524090	17950	17950	17950	17950	0
150	20240620	171000	38113524090	17950	17950	17950	17950	0
151	20240620	170900	38113524090	17950	17950	17950	17950	0
152	20240620	170800	38113524090	17950	17950	17950	17950	42169
153	20240620	170700	38113524090	17950	17950	17950	17950	0
154	20240620	170600	38113524090	17950	17950	17950	17950	0
155	20240620	170500	38113524090	17950	17950	17950	17950	0
156	20240620	170400	38113524090	17950	17950	17950	17950	0
157	20240620	170300	38113524090	17950	17950	17950	17950	0
158	20240620	170200	38113524090	17950	17950	17950	17950	0
159	20240620	170100	38113524090	17950	17950	17950	17950	0
160	20240620	170000	38113524090	17950	17950	17950	17950	0
161	20240620	165900	38113524090	17950	17950	17950	17950	0
162	20240620	165800	38113524090	17950	17950	17950	17950	0
163	20240620	165700	38113524090	17950	17950	17950	17950	0
164	20240620	165600	38113524090	17950	17950	17950	17950	0
165	20240620	165500	38113524090	17950	17950	17950	17950	0
166	20240620	165400	38113524090	17950	17950	17950	17950	0
167	20240620	165300	38113524090	17950	17950	17950	17950	0
168	20240620	165200	38113524090	17950	17950	17950	17950	0
169	20240620	165100	38113524090	17950	17950	17950	17950	0
170	20240620	165000	38113524090	17950	17950	17950	17950	0
171	20240620	164900	38113524090	17950	17950	17950	17950	0
172	20240620	164800	38113524090	17950	17950	17950	17950	0
173	20240620	164700	38113524090	17950	17950	17950	17950	0
174	20240620	164600	38113524090	17950	17950	17950	17950	0
175	20240620	164500	38113524090	17950	17950	17950	17950	0
176	20240620	164400	38113524090	17950	17950	17950	17950	0
177	20240620	164300	38113524090	17950	17950	17950	17950	0
178	20240620	164200	38113524090	17950	17950	17950	17950	0
179	20240620	164100	38113524090	17950	17950	17950	17950	0
180	20240620	164000	38113524090	17950	17950	17950	17950	0
181	20240620	163900	38113524090	17950	17950	17950	17950	0
182	20240620	163800	38113524090	17950	17950	17950	17950	42169
183	20240620	163700	38113524090	17950	17950	17950	17950	0
184	20240620	163600	38113524090	17950	17950	17950	17950	0
185	20240620	163500	38113524090	17950	17950	17950	17950	0
186	20240620	163400	38113524090	17950	17950	17950	17950	0
187	20240620	163300	38113524090	17950	17950	17950	17950	0
188	20240620	163200	38113524090	17950	17950	17950	17950	0
189	20240620	163100	38113524090	17950	17950	17950	17950	0
190	20240620	163000	38113524090	17950	17950	17950	17950	0
191	20240620	162900	38113524090	17950	17950	17950	17950	0
192	20240620	162800	38113524090	17950	17950	17950	17950	0
193	20240620	162700	38113524090	17950	17950	17950	17950	0
194	20240620	162600	38113524090	17950	17950	17950	17950	0
195	20240620	162500	38113524090	17950	17950	17950	17950	0
196	20240620	162400	38113524090	17950	17950	17950	17950	0
197	20240620	162300	38113524090	17950	17950	17950	17950	0
198	20240620	162200	38113524090	17950	17950	17950	17950	0
199	20240620	162100	38113524090	17950	17950	17950	17950	0
200	20240620	162000	38113524090	17950	17950	17950	17950	0
201	20240620	161900	38113524090	17950	17950	17950	17950	0
202	20240620	161800	38113524090	17950	17950	17950	17950	0
203	20240620	161700	38113524090	17950	17950	17950	17950	0
204	20240620	161600	38113524090	17950	17950	17950	17950	0
205	20240620	161500	38113524090	17950	17950	17950	17950	0
206	20240620	161400	38113524090	17950	17950	17950	17950	0
207	20240620	161300	38113524090	17950	17950	17950	17950	0
208	20240620	161200	38113524090	17950	17950	17950	17950	0
209	20240620	161100	38113524090	17950	17950	17950	17950	0
210	20240620	161000	38113524090	17950	17950	17950	17950	0
211	20240620	160900	38113524090	17950	17950	17950	17950	0
212	20240620	160800	38113524090	17950	17950	17950	17950	42169
213	20240620	160700	38113524090	17950	17950	17950	17950	0
214	20240620	160600	38113524090	17950	17950	17950	17950	0
215	20240620	160500	38113524090	17950	17950	17950	17950	0
216	20240620	160400	38113524090	17950	17950	17950	17950	0
217	20240620	160300	38113524090	17950	17950	17950	17950	0
218	20240620	160200	38113524090	17950	17950	17950	17950	0
219	20240620	160100	38113524090	17950	17950	17950	17950	0
220	20240620	160000	38113524090	17950	17950	17950	17950	0
221	20240620	155900	38113524090	17950	17950	17950	17950	0
222	20240620	155800	38113524090	17950	17950	17950	17950	0
223	20240620	155700	38113524090	17950	17950	17950	17950	0
224	20240620	155600	38113524090	17950	17950	17950	17950	0
225	20240620	155500	38113524090	17950	17950	17950	17950	0
226	20240620	155400	38113524090	17950	17950	17950	17950	0
227	20240620	155300	38113524090	17950	17950	17950	17950	0
228	20240620	155200	38113524090	17950	17950	17950	17950	0
229	20240620	155100	38113524090	17950	17950	17950	17950	0
230	20240620	155000	38113524090	17950	17950	17950	17950	0
231	20240620	154900	38113524090	17950	17950	17950	17950	0
232	20240620	154800	38113524090	17950	17950	17950	17950	0
233	20240620	154700	38113524090	17950	17950	17950	17950	0
234	20240620	154600	38113524090	17950	17950	17950	17950	0
235	20240620	154500	38113524090	17950	17950	17950	17950	0
236	20240620	154400	38113524090	17950	17950	17950	17950	0
237	20240620	154300	38113524090	17950	17950	17950	17950	0
238	20240620	154200	38113524090	17950	17950	17950	17950	0
239	20240620	154100	38113524090	17950	17950	17950	17950	0
240	20240620	154000	38113524090	17950	17950	17950	17950	0
241	20240620	153900	38113524090	17950	17950	17950	17950	0
242	20240620	153800	38113524090	17950	17950	17950	17950	42169
243	20240620	153700	38113524090	17950	17950	17950	17950	0
244	20240620	153600	38113524090	17950	17950	17950	17950	0
245	20240620	153500	38113524090	17950	17950	17950	17950	0
246	20240620	153400	38113524090	17950	17950	17950	17950	0
247	20240620	153300	38113524090	17950	17950	17950	17950	0
248	20240620	153200	38113524090	17950	17950	17950	17950	0
249	20240620	153100	38113524090	17950	17950	17950	17950	0
250	20240620	153000	38113524090	17950	17950	17950	17950	42169
251	20240620	152900	37356590540	17870	17870	17870	17870	0
252	20240620	152800	37356590540	17870	17870	17870	17870	0
253	20240620	152700	37356590540	17870	17870	17870	17870	0
254	20240620	152600	37356590540	17870	17870	17870	17870	0
255	20240620	152500	37356590540	17870	17870	17870	17870	0
256	20240620	152400	37356590540	17870	17870	17870	17870	0
257	20240620	152300	37356590540	17870	17870	17870	17870	0
258	20240620	152200	37356590540	17870	17870	17870	17870	0
259	20240620	152100	37356590540	17870	17870	17870	17870	0
260	20240620	152000	37356590540	17870	17870	17870	17870	0
261	20240620	151900	37356590540	17870	17810	17900	17810	12019
262	20240620	151800	37141757750	17850	17770	17850	17760	16150
263	20240620	151700	36853978390	17780	17790	17800	17770	3443
264	20240620	151600	36792712270	17800	17790	17800	17760	2237
265	20240620	151500	36752920460	17800	17800	17800	17770	1290
266	20240620	151400	36729961970	17780	17800	17820	17770	4918
267	20240620	151300	36642404450	17790	17760	17810	17750	7182
268	20240620	151200	36514588460	17790	17750	17800	17750	1536
269	20240620	151100	36487270670	17750	17740	17800	17740	2190
270	20240620	151000	36448321990	17790	17760	17790	17700	5793
271	20240620	150900	36345413300	17760	17700	17790	17700	1545
272	20240620	150800	36317999140	17700	17690	17720	17660	358
273	20240620	150700	36311665580	17690	17740	17740	17590	10747
274	20240620	150600	36122237980	17730	17790	17800	17730	2730
275	20240620	150500	36073657350	17800	17630	17800	17630	12007
276	20240620	150400	35860364790	17630	17690	17690	17620	235
277	20240620	150300	35856219180	17650	17630	17650	17610	1303
278	20240620	150200	35833248760	17630	17600	17660	17600	1938
279	20240620	150100	35799102190	17600	17630	17630	17600	541
280	20240620	150000	35789576540	17630	17650	17650	17600	1214
281	20240620	145900	35768174040	17650	17610	17650	17610	788
282	20240620	145800	35754289950	17610	17610	17610	17610	112
283	20240620	145700	35752317630	17610	17670	17670	17610	381
284	20240620	145600	35745598770	17670	17770	17780	17670	1040
285	20240620	145500	35727165530	17770	17720	17800	17590	5638
286	20240620	145400	35627118240	17700	17620	17800	17600	4342
287	20240620	145300	35549930030	17790	17610	17790	17580	8551
288	20240620	145200	35398358870	17590	17600	17600	17570	4611
289	20240620	145100	35317252870	17600	17620	17620	17600	1679
290	20240620	145000	35287692680	17620	17620	17620	17610	257
291	20240620	144900	35283166210	17610	17610	17630	17610	329
292	20240620	144800	35277370480	17610	17620	17620	17610	689
293	20240620	144700	35265233870	17620	17640	17640	17610	2021
294	20240620	144600	35229612250	17640	17640	17700	17640	471
295	20240620	144500	35221298130	17640	17650	17700	17640	700
296	20240620	144400	35208916970	17650	17650	17670	17640	540
297	20240620	144300	35199384300	17650	17670	17670	17650	708
298	20240620	144200	35186886990	17660	17670	17720	17650	1619
299	20240620	144100	35158279840	17680	17670	17680	17670	520
300	20240620	144000	35149091380	17670	17660	17670	17660	236
301	20240620	143900	35144921310	17650	17670	17670	17650	150
302	20240620	143800	35142271550	17660	17660	17700	17650	717
303	20240620	143700	35129606800	17650	17690	17710	17640	5841
304	20240620	143600	35026462170	17690	17700	17700	17690	141
305	20240620	143500	35023967320	17730	17680	17730	17680	374
306	20240620	143400	35017347450	17680	17730	17730	17670	1496
307	20240620	143300	34990890020	17730	17750	17760	17730	1225
308	20240620	143200	34969154340	17750	17750	17760	17740	174
309	20240620	143100	34966066690	17750	17750	17760	17750	715
310	20240620	143000	34953375410	17750	17750	17760	17750	685
311	20240620	142900	34941216590	17750	17760	17760	17750	392
312	20240620	142800	34934257590	17750	17800	17800	17750	924
313	20240620	142700	34917835050	17800	17770	17800	17760	5007
314	20240620	142600	34828788640	17760	17660	17790	17660	2689
315	20240620	142500	34781045640	17660	17710	17710	17650	509
316	20240620	142400	34772044960	17700	17700	17700	17700	348
317	20240620	142300	34765885360	17700	17660	17710	17650	1219
318	20240620	142200	34744355140	17660	17670	17670	17660	2243
319	20240620	142100	34704730750	17670	17670	17680	17670	156
320	20240620	142000	34701974150	17670	17670	17680	17660	1912
321	20240620	141900	34668193350	17690	17660	17690	17660	1663
322	20240620	141800	34638818770	17660	17710	17710	17650	5747
323	20240620	141700	34537115840	17710	17730	17730	17710	2068
324	20240620	141600	34500481000	17730	17740	17750	17730	387
325	20240620	141500	34493618620	17740	17740	17750	17730	757
326	20240620	141400	34480194420	17730	17740	17750	17730	352
327	20240620	141300	34473952220	17740	17750	17750	17730	220
328	20240620	141200	34470049260	17750	17730	17750	17730	334
329	20240620	141100	34464126940	17730	17720	17730	17720	826
330	20240620	141000	34449484300	17720	17750	17750	17720	1119
331	20240620	140900	34429629240	17750	17760	17760	17750	2739
332	20240620	140800	34381001820	17770	17790	17790	17760	1254
333	20240620	140700	34358720370	17780	17800	17800	17780	676
334	20240620	140600	34346699890	17770	17790	17810	17770	185
335	20240620	140500	34343410900	17800	17790	17810	17790	436
336	20240620	140400	34335649190	17780	17770	17810	17770	2145
337	20240620	140300	34297480180	17770	17770	17780	17770	992
338	20240620	140200	34279843930	17780	17770	17780	17770	268
339	20240620	140100	34275080910	17770	17760	17770	17760	212
340	20240620	140000	34271315630	17750	17750	17770	17750	343
341	20240620	135900	34265226550	17770	17770	17770	17750	261
342	20240620	135800	34260591530	17770	17750	17780	17750	137
343	20240620	135700	34258158370	17750	17750	17760	17750	319
344	20240620	135600	34252495060	17780	17760	17780	17750	201
345	20240620	135500	34248926400	17750	17800	17800	17750	2545
346	20240620	135400	34203678170	17800	17780	17800	17780	2628
347	20240620	135300	34156933450	17740	17740	17770	17730	1784
348	20240620	135200	34125281660	17720	17720	17730	17720	134
349	20240620	135100	34122907000	17720	17720	17760	17720	391
350	20240620	135000	34115973200	17720	17760	17770	17700	1191
351	20240620	134900	34094856630	17770	17720	17770	17710	281
352	20240620	134800	34089868870	17720	17710	17720	17700	913
353	20240620	134700	34073698380	17710	17710	17720	17700	786
354	20240620	134600	34059784920	17710	17700	17710	17700	247
355	20240620	134500	34055410630	17700	17720	17720	17690	794
356	20240620	134400	34041356030	17720	17750	17760	17720	311
357	20240620	134300	34035844690	17760	17710	17770	17710	172
358	20240620	134200	34032790640	17710	17700	17710	17700	500
359	20240620	134100	34023938740	17700	17700	17700	17700	268
360	20240620	134000	34019195140	17700	17700	17710	17700	840
361	20240620	133900	34004326970	17700	17710	17710	17690	877
362	20240620	133800	33988803750	17710	17750	17750	17710	1076
363	20240620	133700	33969729750	17750	17730	17750	17730	429
364	20240620	133600	33962123440	17730	17750	17750	17730	1172
365	20240620	133500	33941331860	17750	17780	17780	17740	438
366	20240620	133400	33933550030	17780	17730	17780	17730	830
367	20240620	133300	33918820590	17720	17780	17790	17720	1894
368	20240620	133200	33885199380	17790	17850	17850	17790	1631
369	20240620	133100	33856150850	17850	17840	17850	17840	132
370	20240620	133000	33853795000	17810	17840	17870	17810	4256
371	20240620	132900	33777812810	17840	17820	17840	17810	1610
372	20240620	132800	33749108780	17820	17800	17830	17800	466
373	20240620	132700	33740807510	17800	17750	17850	17720	5626
374	20240620	132600	33640730550	17750	17760	17760	17750	778
375	20240620	132500	33626914880	17760	17780	17780	17760	167
376	20240620	132400	33623948330	17750	17750	17780	17750	296
377	20240620	132300	33618692370	17790	17760	17790	17750	308
378	20240620	132200	33613217450	17750	17790	17790	17750	370
379	20240620	132100	33606642470	17770	17750	17790	17740	160
380	20240620	132000	33603801940	17740	17750	17790	17740	262
381	20240620	131900	33599152380	17760	17790	17800	17740	4311
382	20240620	131800	33522550700	17800	17750	17810	17750	1777
383	20240620	131700	33490936700	17750	17750	17790	17730	2691
384	20240620	131600	33443185470	17730	17700	17730	17690	856
385	20240620	131500	33428041390	17690	17700	17710	17690	1601
386	20240620	131400	33399702810	17700	17710	17720	17700	248
387	20240620	131300	33395311010	17720	17730	17740	17710	873
388	20240620	131200	33379841140	17730	17740	17750	17730	3098
389	20240620	131100	33324881550	17740	17770	17770	17740	1080
390	20240620	131000	33305707360	17750	17750	17760	17740	487
391	20240620	130900	33297062510	17750	17750	17750	17740	535
392	20240620	130800	33287570830	17770	17730	17790	17730	533
393	20240620	130700	33278101210	17800	17770	17800	17740	606
394	20240620	130600	33267338140	17790	17780	17800	17780	2393
395	20240620	130500	33224782330	17780	17790	17790	17760	457
396	20240620	130400	33216660960	17790	17730	17810	17730	1686
397	20240620	130300	33186652600	17790	17710	17790	17710	95
398	20240620	130200	33184965920	17710	17680	17730	17680	935
399	20240620	130100	33168398500	17680	17680	17690	17670	146
400	20240620	130000	33165816750	17700	17680	17710	17670	809
401	20240620	125900	33151512370	17680	17730	17730	17680	727
402	20240620	125800	33138645440	17730	17800	17810	17730	13262
403	20240620	125700	32902799380	17800	17810	17820	17800	544
404	20240620	125600	32893113160	17800	17810	17830	17790	2212
405	20240620	125500	32853728960	17810	17840	17850	17810	427
406	20240620	125400	32846112970	17850	17860	17860	17820	2639
407	20240620	125300	32799001760	17870	17870	17910	17860	9881
408	20240620	125200	32622235260	17870	17880	17880	17810	2040
409	20240620	125100	32585777220	17850	17830	17890	17800	9919
410	20240620	125000	32408656930	17820	17830	17830	17800	1619
411	20240620	124900	32379807950	17830	17790	17830	17780	1325
412	20240620	124800	32356212360	17780	17770	17810	17760	3349
413	20240620	124700	32296643980	17770	17740	17780	17740	1846
414	20240620	124600	32263872880	17720	17690	17720	17690	1117
415	20240620	124500	32244097290	17680	17650	17680	17650	283
416	20240620	124400	32239096500	17680	17650	17680	17600	520
417	20240620	124300	32229916770	17650	17600	17660	17600	454
418	20240620	124200	32221919780	17600	17610	17650	17600	281
419	20240620	124100	32216963320	17610	17630	17630	17610	571
420	20240620	124000	32206906360	17650	17640	17650	17610	390
421	20240620	123900	32200028280	17640	17600	17640	17600	296
422	20240620	123800	32194818340	17600	17690	17690	17600	130
423	20240620	123700	32192529620	17660	17640	17660	17590	1510
424	20240620	123600	32165878780	17580	17590	17640	17570	1106
425	20240620	123500	32146412810	17580	17580	17600	17580	1594
426	20240620	123400	32118375700	17590	17610	17610	17590	609
427	20240620	123300	32107657940	17610	17610	17620	17570	944
428	20240620	123200	32091045840	17630	17660	17660	17610	439
429	20240620	123100	32083302390	17660	17660	17660	17640	339
430	20240620	123000	32077318990	17660	17620	17660	17620	526
431	20240620	122900	32068047730	17600	17680	17680	17600	395
432	20240620	122800	32061078120	17680	17610	17680	17590	409
433	20240620	122700	32053861640	17610	17600	17610	17570	2046
434	20240620	122600	32017882320	17610	17600	17610	17590	659
435	20240620	122500	32006284450	17600	17590	17610	17580	494
436	20240620	122400	31997597570	17580	17630	17630	17580	4908
437	20240620	122300	31911201510	17630	17620	17640	17620	300
438	20240620	122200	31905914330	17620	17630	17660	17620	626
439	20240620	122100	31894876880	17680	17630	17680	17620	541
440	20240620	122000	31885337850	17630	17750	17750	17630	918
441	20240620	121900	31869141610	17770	17600	17790	17600	1318
442	20240620	121800	31845812700	17600	17610	17630	17600	357
443	20240620	121700	31839527700	17610	17610	17610	17600	224
444	20240620	121600	31835584540	17610	17620	17620	17610	4048
445	20240620	121500	31764298910	17610	17640	17650	17610	2159
446	20240620	121400	31726272120	17620	17630	17680	17620	202
447	20240620	121300	31722709420	17630	17650	17650	17630	562
448	20240620	121200	31712797800	17640	17640	17670	17640	401
449	20240620	121100	31705721740	17670	17640	17670	17640	11
450	20240620	121000	31705527670	17640	17630	17660	17620	6234
451	20240620	120900	31595670170	17620	17600	17630	17600	1976
452	20240620	120800	31560865510	17600	17620	17630	17600	1327
453	20240620	120700	31537492390	17630	17650	17650	17620	1391
454	20240620	120600	31512964750	17690	17790	17790	17650	4005
455	20240620	120500	31442051510	17680	17660	17810	17660	1162
456	20240620	120400	31421423920	17850	17750	17850	17720	10052
457	20240620	120300	31242434670	17790	17620	17790	17550	4886
458	20240620	120200	31156121360	17580	17590	17660	17580	1330
459	20240620	120100	31132724310	17580	17640	17690	17570	9243
460	20240620	120000	30969958060	17640	17710	17710	17640	5212
461	20240620	115900	30877887690	17700	17710	17710	17700	350
462	20240620	115800	30871691910	17710	17720	17720	17700	611
463	20240620	115700	30860868990	17720	17700	17730	17700	1355
464	20240620	115600	30836871640	17700	17720	17720	17700	156
465	20240620	115500	30834108790	17720	17710	17720	17700	294
466	20240620	115400	30828900800	17710	17710	17710	17700	606
467	20240620	115300	30818172890	17700	17730	17730	17690	209
468	20240620	115200	30814473410	17700	17730	17740	17700	524
469	20240620	115100	30805186760	17730	17730	17740	17700	1402
470	20240620	115000	30780339950	17720	17700	17750	17680	1788
471	20240620	114900	30748653530	17670	17650	17710	17650	1746
472	20240620	114800	30717803400	17650	17620	17690	17610	2069
473	20240620	114700	30681335850	17620	17620	17670	17610	1518
474	20240620	114600	30654587360	17610	17680	17680	17590	19675
475	20240620	114500	30307844390	17680	17700	17710	17680	4929
476	20240620	114400	30220628890	17710	17720	17730	17700	3928
477	20240620	114300	30151069700	17740	17740	17800	17720	2902
478	20240620	114200	30099598260	17740	17780	17850	17740	4580
479	20240620	114100	30018236120	17790	17870	17910	17790	5133
480	20240620	114000	29926468430	17870	17790	17870	17790	926
481	20240620	113900	29909941180	17800	17780	17800	17760	1345
482	20240620	113800	29886027400	17800	17790	17800	17750	1558
483	20240620	113700	29858335820	17760	17750	17800	17750	1118
484	20240620	113600	29838463440	17750	17790	17800	17740	431
485	20240620	113500	29830810100	17800	17750	17860	17730	2809
486	20240620	113400	29780860830	17750	17760	17760	17720	4260
487	20240620	113300	29705281740	17770	17800	17800	17760	1517
488	20240620	113200	29678303600	17800	17840	17840	17800	1855
489	20240620	113100	29645260420	17850	17910	17910	17850	1431
490	20240620	113000	29619667900	17910	17830	17930	17810	2080
491	20240620	112900	29582453020	17810	17770	17810	17760	1968
492	20240620	112800	29547448680	17780	17760	17790	17750	1470
493	20240620	112700	29521339120	17760	17820	17880	17760	3960
494	20240620	112600	29450848400	17820	17860	17900	17800	1974
495	20240620	112500	29415652880	17850	17910	17940	17850	3353
496	20240620	112400	29355634520	17900	17820	17900	17800	2893
497	20240620	112300	29304055110	17800	17830	17870	17790	1335
498	20240620	112200	29280263550	17830	17890	17900	17810	2821
499	20240620	112100	29229892770	17890	17850	17910	17850	2980
500	20240620	112000	29176648740	17850	17830	17860	17800	4780
501	20240620	111900	29091363460	17830	17700	17840	17690	4877
502	20240620	111800	29004828920	17700	17760	17760	17700	10511
503	20240620	111700	28818602190	17760	17750	17780	17740	5952
504	20240620	111600	28712941160	17750	17880	17880	17750	5705
505	20240620	111500	28611285740	17880	17890	17930	17860	1075
506	20240620	111400	28592073880	17890	17810	17940	17810	4834
507	20240620	111300	28505592110	17780	17830	17840	17780	5482
508	20240620	111200	28408003720	17830	17850	17900	17810	10382
509	20240620	111100	28222510640	17850	17780	17870	17760	6903
510	20240620	111000	28099602860	17780	17780	17800	17760	3057
511	20240620	110900	28045249030	17770	17780	17780	17740	4757
512	20240620	110800	27960766060	17770	17770	17790	17740	5298
513	20240620	110700	27866696910	17770	17780	17790	17710	13522
514	20240620	110600	27626758220	17780	17800	17820	17780	7816
515	20240620	110500	27487640670	17790	17890	17900	17780	19764
516	20240620	110400	27135293350	17890	18020	18040	17890	6261
517	20240620	110300	27022934760	18020	17950	18040	17900	8666
518	20240620	110200	26867046980	17900	17990	17990	17870	18187
519	20240620	110100	26541245230	17990	18070	18080	17960	20448
520	20240620	110000	26173052920	18070	18210	18240	18050	22308
521	20240620	105900	25768783630	18250	18190	18280	18160	8121
522	20240620	105800	25621006570	18170	18270	18340	18150	25328
523	20240620	105700	25158190780	18270	18230	18330	18160	33105
524	20240620	105600	24553404600	18240	18120	18250	18100	14392
525	20240620	105500	24292098160	18120	18210	18340	18070	43867
526	20240620	105400	23493438000	18210	18170	18450	18170	159799
527	20240620	105300	20565236120	18160	18040	18190	18000	13820
528	20240620	105200	20314823590	18040	18030	18110	18000	4566
529	20240620	105100	20232482620	18100	18160	18170	18020	14773
530	20240620	105000	19965213570	18170	18000	18240	17980	33775
531	20240620	104900	19352913350	17960	17970	18000	17900	10641
532	20240620	104800	19161823860	17970	17830	17980	17830	13684
533	20240620	104700	18916528240	17840	17840	17850	17670	23228
534	20240620	104600	18504145430	17810	17960	17960	17760	27019
535	20240620	104500	18022270700	17940	18020	18030	17860	34886
536	20240620	104400	17396725080	18010	17980	18140	17950	26341
537	20240620	104300	16921368410	17970	18190	18280	17970	53853
538	20240620	104200	15943973880	18190	18270	18300	18000	67983
539	20240620	104100	14708420410	18270	18280	18370	18060	90076
540	20240620	104000	13065902260	18280	17830	18300	17830	111104
541	20240620	103900	11061810210	17830	17760	17830	17670	10775
542	20240620	103800	10870289670	17780	17760	17810	17730	3670
543	20240620	103700	10805070480	17750	17680	17760	17660	3623
544	20240620	103600	10740799330	17660	17730	17760	17660	4578
545	20240620	103500	10659820630	17750	17830	17840	17730	5207
546	20240620	103400	10567206670	17830	17720	17860	17700	34128
547	20240620	103300	9960719970	17720	17690	17730	17620	5818
548	20240620	103200	9857780080	17690	17490	17720	17490	6777
549	20240620	103100	9738042870	17510	17670	17690	17500	6750
550	20240620	103000	9619179000	17670	17700	17720	17650	9920
551	20240620	102900	9443606070	17700	17620	17710	17620	19866
552	20240620	102800	9092330010	17620	17530	17650	17410	23313
553	20240620	102700	8682288500	17420	17410	17540	17380	7192
554	20240620	102600	8556538140	17420	17380	17420	17370	2387
555	20240620	102500	8515026620	17380	17420	17440	17360	2618
556	20240620	102400	8469521610	17420	17400	17450	17380	1126
557	20240620	102300	8449903070	17380	17370	17420	17340	2954
558	20240620	102200	8398584340	17370	17420	17420	17370	897
559	20240620	102100	8382988650	17420	17430	17430	17420	153
560	20240620	102000	8380322640	17420	17450	17450	17410	839
561	20240620	101900	8365706500	17430	17470	17530	17430	892
562	20240620	101800	8350122080	17480	17410	17550	17410	4123
563	20240620	101700	8277950140	17460	17460	17510	17440	398
564	20240620	101600	8271003500	17450	17400	17570	17310	7760
565	20240620	101500	8135918220	17410	17480	17480	17410	4869
566	20240620	101400	8051022260	17480	17520	17560	17480	4341
567	20240620	101300	7975028620	17530	17560	17570	17520	2237
568	20240620	101200	7935779680	17570	17570	17600	17570	1737
569	20240620	101100	7905245290	17600	17540	17600	17520	5692
570	20240620	101000	7805318280	17540	17500	17560	17500	1890
571	20240620	100900	7772181970	17500	17520	17600	17480	866
572	20240620	100800	7756989030	17480	17400	17600	17370	8251
573	20240620	100700	7612688690	17410	17510	17510	17400	2988
574	20240620	100600	7560459070	17520	17530	17600	17510	8174
575	20240620	100500	7416854360	17560	17430	17560	17370	15851
576	20240620	100400	7140359020	17410	17490	17510	17410	3434
577	20240620	100300	7080453040	17510	17470	17530	17470	2571
578	20240620	100200	7035454640	17460	17490	17490	17430	3725
579	20240620	100100	6970428690	17490	17540	17540	17490	2958
580	20240620	100000	6918626430	17540	17620	17620	17460	4291
581	20240620	095900	6843268450	17620	17430	17620	17420	19228
582	20240620	095800	6506171760	17430	17500	17520	17430	2297
583	20240620	095700	6466057190	17510	17500	17550	17490	5672
584	20240620	095600	6366655560	17490	17480	17550	17370	10318
585	20240620	095500	6186471550	17500	17660	17660	17440	23636
586	20240620	095400	5771338920	17650	17460	17730	17460	63196
587	20240620	095300	4659586390	17450	17370	17470	17370	18101
588	20240620	095200	4343947370	17370	17320	17370	17280	4803
589	20240620	095100	4260636660	17320	17310	17320	17260	5677
590	20240620	095000	4162415630	17310	17400	17400	17310	8207
591	20240620	094900	4019811140	17380	17200	17400	17200	22483
592	20240620	094800	3630241120	17200	17200	17220	17200	1003
593	20240620	094700	3612978040	17180	17180	17270	17180	12362
594	20240620	094600	3400060540	17180	17260	17290	17150	5276
595	20240620	094500	3309264060	17260	17010	17320	17000	30601
596	20240620	094400	2782129410	17010	17040	17110	16980	4432
597	20240620	094300	2706558590	17030	17080	17140	17010	10197
598	20240620	094200	2532534990	17080	17000	17140	16840	11063
599	20240620	094100	2344084410	17030	16620	17030	16600	13460
600	20240620	094000	2116617760	16740	16510	16770	16500	9130
601	20240620	093900	1964576260	16510	16510	16510	16500	2831
602	20240620	093800	1917836480	16510	16510	16520	16510	1371
603	20240620	093700	1895200460	16510	16600	16600	16510	3657
604	20240620	093600	1834725710	16600	16560	16640	16560	461
605	20240620	093500	1827069110	16590	16560	16610	16560	1478
606	20240620	093400	1802571970	16560	16590	16600	16550	830
607	20240620	093300	1788827070	16600	16580	16620	16570	445
608	20240620	093200	1781450080	16620	16590	16630	16550	1743
609	20240620	093100	1752573960	16590	16630	16630	16560	2709
610	20240620	093000	1707604570	16620	16640	16640	16620	1231
611	20240620	092900	1687142080	16630	16630	16630	16630	589
612	20240620	092800	1677347010	16660	16630	16660	16620	12
613	20240620	092700	1677147510	16640	16610	16650	16610	291
614	20240620	092600	1672312400	16600	16580	16610	16560	7881
615	20240620	092500	1541609660	16580	16660	16660	16580	5799
616	20240620	092400	1445200140	16650	16710	16710	16650	669
617	20240620	092300	1434049150	16710	16730	16730	16670	120
618	20240620	092200	1432047760	16730	16650	16750	16650	4112
619	20240620	092100	1363488490	16650	16650	16660	16640	131
620	20240620	092000	1361307290	16650	16650	16670	16640	1395
621	20240620	091900	1338076880	16670	16640	16670	16620	615
622	20240620	091800	1327854670	16620	16620	16660	16580	572
623	20240620	091700	1318355690	16620	16630	16640	16580	2582
624	20240620	091600	1275464760	16630	16680	16680	16630	1449
625	20240620	091500	1251350210	16680	16680	16720	16680	214
626	20240620	091400	1247776640	16700	16730	16750	16660	5389
627	20240620	091300	1157819970	16730	16770	16790	16700	1593
628	20240620	091200	1131133980	16770	16700	16790	16700	1790
629	20240620	091100	1101116140	16700	16720	16740	16680	3340
630	20240620	091000	1045328750	16700	16680	16700	16650	3792
631	20240620	090900	982084990	16680	16650	16790	16650	5652
632	20240620	090800	887649650	16630	16570	16650	16570	2130
633	20240620	090700	852268130	16570	16640	16640	16570	3041
634	20240620	090600	801798610	16640	16450	16640	16440	7425
635	20240620	090500	679093770	16450	16490	16490	16450	1899
636	20240620	090400	647813870	16500	16540	16540	16500	1590
637	20240620	090300	621560140	16540	16430	16550	16410	8619
638	20240620	090200	479713400	16430	16450	16510	16400	9481
639	20240620	090100	323911690	16450	16590	16600	16400	6598
640	20240620	090000	215063220	16590	16790	16790	16520	11090