KissMeData/069080/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194500	1007196670	15850	15850	15850	15850	5267
3	20240613	194400	1007196670	15850	15850	15850	15850	0
4	20240613	194300	1007196670	15850	15850	15850	15850	0
5	20240613	194200	1007196670	15850	15850	15850	15850	0
6	20240613	194100	1007196670	15850	15850	15850	15850	0
7	20240613	194000	1007196670	15850	15850	15850	15850	0
8	20240613	193900	1007196670	15850	15850	15850	15850	0
9	20240613	193800	1007196670	15850	15850	15850	15850	0
10	20240613	193700	1007196670	15850	15850	15850	15850	0
11	20240613	193600	1007196670	15850	15850	15850	15850	0
12	20240613	193500	1007196670	15850	15850	15850	15850	0
13	20240613	193400	1007196670	15850	15850	15850	15850	0
14	20240613	193300	1007196670	15850	15850	15850	15850	0
15	20240613	193200	1007196670	15850	15850	15850	15850	0
16	20240613	193100	1007196670	15850	15850	15850	15850	0
17	20240613	193000	1007196670	15850	15850	15850	15850	0
18	20240613	192900	1007196670	15850	15850	15850	15850	0
19	20240613	192800	1007196670	15850	15850	15850	15850	0
20	20240613	192700	1007196670	15850	15850	15850	15850	0
21	20240613	192600	1007196670	15850	15850	15850	15850	0
22	20240613	192500	1007196670	15850	15850	15850	15850	0
23	20240613	192400	1007196670	15850	15850	15850	15850	0
24	20240613	192300	1007196670	15850	15850	15850	15850	0
25	20240613	192200	1007196670	15850	15850	15850	15850	0
26	20240613	192100	1007196670	15850	15850	15850	15850	0
27	20240613	192000	1007196670	15850	15850	15850	15850	0
28	20240613	191900	1007196670	15850	15850	15850	15850	0
29	20240613	191800	1007196670	15850	15850	15850	15850	0
30	20240613	191700	1007196670	15850	15850	15850	15850	0
31	20240613	191600	1007196670	15850	15850	15850	15850	0
32	20240613	191500	1007196670	15850	15850	15850	15850	5267
33	20240613	191400	1007196670	15850	15850	15850	15850	0
34	20240613	191300	1007196670	15850	15850	15850	15850	0
35	20240613	191200	1007196670	15850	15850	15850	15850	0
36	20240613	191100	1007196670	15850	15850	15850	15850	0
37	20240613	191000	1007196670	15850	15850	15850	15850	0
38	20240613	190900	1007196670	15850	15850	15850	15850	0
39	20240613	190800	1007196670	15850	15850	15850	15850	0
40	20240613	190700	1007196670	15850	15850	15850	15850	0
41	20240613	190600	1007196670	15850	15850	15850	15850	0
42	20240613	190500	1007196670	15850	15850	15850	15850	0
43	20240613	190400	1007196670	15850	15850	15850	15850	0
44	20240613	190300	1007196670	15850	15850	15850	15850	0
45	20240613	190200	1007196670	15850	15850	15850	15850	0
46	20240613	190100	1007196670	15850	15850	15850	15850	0
47	20240613	190000	1007196670	15850	15850	15850	15850	0
48	20240613	185900	1007196670	15850	15850	15850	15850	0
49	20240613	185800	1007196670	15850	15850	15850	15850	0
50	20240613	185700	1007196670	15850	15850	15850	15850	0
51	20240613	185600	1007196670	15850	15850	15850	15850	0
52	20240613	185500	1007196670	15850	15850	15850	15850	0
53	20240613	185400	1007196670	15850	15850	15850	15850	0
54	20240613	185300	1007196670	15850	15850	15850	15850	0
55	20240613	185200	1007196670	15850	15850	15850	15850	0
56	20240613	185100	1007196670	15850	15850	15850	15850	0
57	20240613	185000	1007196670	15850	15850	15850	15850	0
58	20240613	184900	1007196670	15850	15850	15850	15850	0
59	20240613	184800	1007196670	15850	15850	15850	15850	0
60	20240613	184700	1007196670	15850	15850	15850	15850	0
61	20240613	184600	1007196670	15850	15850	15850	15850	0
62	20240613	184500	1007196670	15850	15850	15850	15850	5267
63	20240613	184400	1007196670	15850	15850	15850	15850	0
64	20240613	184300	1007196670	15850	15850	15850	15850	0
65	20240613	184200	1007196670	15850	15850	15850	15850	0
66	20240613	184100	1007196670	15850	15850	15850	15850	0
67	20240613	184000	1007196670	15850	15850	15850	15850	0
68	20240613	183900	1007196670	15850	15850	15850	15850	0
69	20240613	183800	1007196670	15850	15850	15850	15850	0
70	20240613	183700	1007196670	15850	15850	15850	15850	0
71	20240613	183600	1007196670	15850	15850	15850	15850	0
72	20240613	183500	1007196670	15850	15850	15850	15850	0
73	20240613	183400	1007196670	15850	15850	15850	15850	0
74	20240613	183300	1007196670	15850	15850	15850	15850	0
75	20240613	183200	1007196670	15850	15850	15850	15850	0
76	20240613	183100	1007196670	15850	15850	15850	15850	0
77	20240613	183000	1007196670	15850	15850	15850	15850	0
78	20240613	182900	1007196670	15850	15850	15850	15850	0
79	20240613	182800	1007196670	15850	15850	15850	15850	0
80	20240613	182700	1007196670	15850	15850	15850	15850	0
81	20240613	182600	1007196670	15850	15850	15850	15850	0
82	20240613	182500	1007196670	15850	15850	15850	15850	0
83	20240613	182400	1007196670	15850	15850	15850	15850	0
84	20240613	182300	1007196670	15850	15850	15850	15850	0
85	20240613	182200	1007196670	15850	15850	15850	15850	0
86	20240613	182100	1007196670	15850	15850	15850	15850	0
87	20240613	182000	1007196670	15850	15850	15850	15850	0
88	20240613	181900	1007196670	15850	15850	15850	15850	0
89	20240613	181800	1007196670	15850	15850	15850	15850	0
90	20240613	181700	1007196670	15850	15850	15850	15850	0
91	20240613	181600	1007196670	15850	15850	15850	15850	0
92	20240613	181500	1007196670	15850	15850	15850	15850	5267
93	20240613	181400	1007196670	15850	15850	15850	15850	0
94	20240613	181300	1007196670	15850	15850	15850	15850	0
95	20240613	181200	1007196670	15850	15850	15850	15850	0
96	20240613	181100	1007196670	15850	15850	15850	15850	0
97	20240613	181000	1007196670	15850	15850	15850	15850	0
98	20240613	180900	1007196670	15850	15850	15850	15850	0
99	20240613	180800	1007196670	15850	15850	15850	15850	0
100	20240613	180700	1007196670	15850	15850	15850	15850	0
101	20240613	180600	1007196670	15850	15850	15850	15850	0
102	20240613	180500	1007196670	15850	15850	15850	15850	0
103	20240613	180400	1007196670	15850	15850	15850	15850	0
104	20240613	180300	1007196670	15850	15850	15850	15850	0
105	20240613	180200	1007196670	15850	15850	15850	15850	0
106	20240613	180100	1007196670	15850	15850	15850	15850	0
107	20240613	180000	1007196670	15850	15850	15850	15850	0
108	20240613	175900	1007196670	15850	15850	15850	15850	0
109	20240613	175800	1007196670	15850	15850	15850	15850	0
110	20240613	175700	1007196670	15850	15850	15850	15850	0
111	20240613	175600	1007196670	15850	15850	15850	15850	0
112	20240613	175500	1007196670	15850	15850	15850	15850	0
113	20240613	175400	1007196670	15850	15850	15850	15850	0
114	20240613	175300	1007196670	15850	15850	15850	15850	0
115	20240613	175200	1007196670	15850	15850	15850	15850	0
116	20240613	175100	1007196670	15850	15850	15850	15850	0
117	20240613	175000	1007196670	15850	15850	15850	15850	0
118	20240613	174900	1007196670	15850	15850	15850	15850	0
119	20240613	174800	1007196670	15850	15850	15850	15850	0
120	20240613	174700	1007196670	15850	15850	15850	15850	0
121	20240613	174600	1007196670	15850	15850	15850	15850	0
122	20240613	174500	1007196670	15850	15850	15850	15850	5267
123	20240613	174400	1007196670	15850	15850	15850	15850	0
124	20240613	174300	1007196670	15850	15850	15850	15850	0
125	20240613	174200	1007196670	15850	15850	15850	15850	0
126	20240613	174100	1007196670	15850	15850	15850	15850	0
127	20240613	174000	1007196670	15850	15850	15850	15850	0
128	20240613	173900	1007196670	15850	15850	15850	15850	0
129	20240613	173800	1007196670	15850	15850	15850	15850	0
130	20240613	173700	1007196670	15850	15850	15850	15850	0
131	20240613	173600	1007196670	15850	15850	15850	15850	0
132	20240613	173500	1007196670	15850	15850	15850	15850	0
133	20240613	173400	1007196670	15850	15850	15850	15850	0
134	20240613	173300	1007196670	15850	15850	15850	15850	0
135	20240613	173200	1007196670	15850	15850	15850	15850	0
136	20240613	173100	1007196670	15850	15850	15850	15850	0
137	20240613	173000	1007196670	15850	15850	15850	15850	0
138	20240613	172900	1007196670	15850	15850	15850	15850	0
139	20240613	172800	1007196670	15850	15850	15850	15850	0
140	20240613	172700	1007196670	15850	15850	15850	15850	0
141	20240613	172600	1007196670	15850	15850	15850	15850	0
142	20240613	172500	1007196670	15850	15850	15850	15850	0
143	20240613	172400	1007196670	15850	15850	15850	15850	0
144	20240613	172300	1007196670	15850	15850	15850	15850	0
145	20240613	172200	1007196670	15850	15850	15850	15850	0
146	20240613	172100	1007196670	15850	15850	15850	15850	0
147	20240613	172000	1007196670	15850	15850	15850	15850	0
148	20240613	171900	1007196670	15850	15850	15850	15850	0
149	20240613	171800	1007196670	15850	15850	15850	15850	0
150	20240613	171700	1007196670	15850	15850	15850	15850	0
151	20240613	171600	1007196670	15850	15850	15850	15850	0
152	20240613	171500	1007196670	15850	15850	15850	15850	5267
153	20240613	171400	1007196670	15850	15850	15850	15850	0
154	20240613	171300	1007196670	15850	15850	15850	15850	0
155	20240613	171200	1007196670	15850	15850	15850	15850	0
156	20240613	171100	1007196670	15850	15850	15850	15850	0
157	20240613	171000	1007196670	15850	15850	15850	15850	0
158	20240613	170900	1007196670	15850	15850	15850	15850	0
159	20240613	170800	1007196670	15850	15850	15850	15850	0
160	20240613	170700	1007196670	15850	15850	15850	15850	0
161	20240613	170600	1007196670	15850	15850	15850	15850	0
162	20240613	170500	1007196670	15850	15850	15850	15850	0
163	20240613	170400	1007196670	15850	15850	15850	15850	0
164	20240613	170300	1007196670	15850	15850	15850	15850	0
165	20240613	170200	1007196670	15850	15850	15850	15850	0
166	20240613	170100	1007196670	15850	15850	15850	15850	0
167	20240613	170000	1007196670	15850	15850	15850	15850	0
168	20240613	165900	1007196670	15850	15850	15850	15850	0
169	20240613	165800	1007196670	15850	15850	15850	15850	0
170	20240613	165700	1007196670	15850	15850	15850	15850	0
171	20240613	165600	1007196670	15850	15850	15850	15850	0
172	20240613	165500	1007196670	15850	15850	15850	15850	0
173	20240613	165400	1007196670	15850	15850	15850	15850	0
174	20240613	165300	1007196670	15850	15850	15850	15850	0
175	20240613	165200	1007196670	15850	15850	15850	15850	0
176	20240613	165100	1007196670	15850	15850	15850	15850	0
177	20240613	165000	1007196670	15850	15850	15850	15850	0
178	20240613	164900	1007196670	15850	15850	15850	15850	0
179	20240613	164800	1007196670	15850	15850	15850	15850	0
180	20240613	164700	1007196670	15850	15850	15850	15850	0
181	20240613	164600	1007196670	15850	15850	15850	15850	0
182	20240613	164500	1007196670	15850	15850	15850	15850	5267
183	20240613	164400	1007196670	15850	15850	15850	15850	0
184	20240613	164300	1007196670	15850	15850	15850	15850	0
185	20240613	164200	1007196670	15850	15850	15850	15850	0
186	20240613	164100	1007196670	15850	15850	15850	15850	0
187	20240613	164000	1007196670	15850	15850	15850	15850	0
188	20240613	163900	1007196670	15850	15850	15850	15850	0
189	20240613	163800	1007196670	15850	15850	15850	15850	0
190	20240613	163700	1007196670	15850	15850	15850	15850	0
191	20240613	163600	1007196670	15850	15850	15850	15850	0
192	20240613	163500	1007196670	15850	15850	15850	15850	0
193	20240613	163400	1007196670	15850	15850	15850	15850	0
194	20240613	163300	1007196670	15850	15850	15850	15850	0
195	20240613	163200	1007196670	15850	15850	15850	15850	0
196	20240613	163100	1007196670	15850	15850	15850	15850	0
197	20240613	163000	1007196670	15850	15850	15850	15850	0
198	20240613	162900	1007196670	15850	15850	15850	15850	0
199	20240613	162800	1007196670	15850	15850	15850	15850	0
200	20240613	162700	1007196670	15850	15850	15850	15850	0
201	20240613	162600	1007196670	15850	15850	15850	15850	0
202	20240613	162500	1007196670	15850	15850	15850	15850	0
203	20240613	162400	1007196670	15850	15850	15850	15850	0
204	20240613	162300	1007196670	15850	15850	15850	15850	0
205	20240613	162200	1007196670	15850	15850	15850	15850	0
206	20240613	162100	1007196670	15850	15850	15850	15850	0
207	20240613	162000	1007196670	15850	15850	15850	15850	0
208	20240613	161900	1007196670	15850	15850	15850	15850	0
209	20240613	161800	1007196670	15850	15850	15850	15850	0
210	20240613	161700	1007196670	15850	15850	15850	15850	0
211	20240613	161600	1007196670	15850	15850	15850	15850	0
212	20240613	161500	1007196670	15850	15850	15850	15850	5267
213	20240613	161400	1007196670	15850	15850	15850	15850	0
214	20240613	161300	1007196670	15850	15850	15850	15850	0
215	20240613	161200	1007196670	15850	15850	15850	15850	0
216	20240613	161100	1007196670	15850	15850	15850	15850	0
217	20240613	161000	1007196670	15850	15850	15850	15850	0
218	20240613	160900	1007196670	15850	15850	15850	15850	0
219	20240613	160800	1007196670	15850	15850	15850	15850	0
220	20240613	160700	1007196670	15850	15850	15850	15850	0
221	20240613	160600	1007196670	15850	15850	15850	15850	0
222	20240613	160500	1007196670	15850	15850	15850	15850	0
223	20240613	160400	1007196670	15850	15850	15850	15850	0
224	20240613	160300	1007196670	15850	15850	15850	15850	0
225	20240613	160200	1007196670	15850	15850	15850	15850	0
226	20240613	160100	1007196670	15850	15850	15850	15850	0
227	20240613	160000	1007196670	15850	15850	15850	15850	0
228	20240613	155900	1007196670	15850	15850	15850	15850	0
229	20240613	155800	1007196670	15850	15850	15850	15850	0
230	20240613	155700	1007196670	15850	15850	15850	15850	0
231	20240613	155600	1007196670	15850	15850	15850	15850	0
232	20240613	155500	1007196670	15850	15850	15850	15850	0
233	20240613	155400	1007196670	15850	15850	15850	15850	0
234	20240613	155300	1007196670	15850	15850	15850	15850	0
235	20240613	155200	1007196670	15850	15850	15850	15850	0
236	20240613	155100	1007196670	15850	15850	15850	15850	0
237	20240613	155000	1007196670	15850	15850	15850	15850	0
238	20240613	154900	1007196670	15850	15850	15850	15850	0
239	20240613	154800	1007196670	15850	15850	15850	15850	0
240	20240613	154700	1007196670	15850	15850	15850	15850	0
241	20240613	154600	1007196670	15850	15850	15850	15850	0
242	20240613	154500	1007196670	15850	15850	15850	15850	5267
243	20240613	154400	1007196670	15850	15850	15850	15850	0
244	20240613	154300	1007196670	15850	15850	15850	15850	0
245	20240613	154200	1007196670	15850	15850	15850	15850	0
246	20240613	154100	1007196670	15850	15850	15850	15850	0
247	20240613	154000	1007196670	15850	15850	15850	15850	0
248	20240613	153900	1007196670	15850	15850	15850	15850	0
249	20240613	153800	1007196670	15850	15850	15850	15850	0
250	20240613	153700	1007196670	15850	15850	15850	15850	0
251	20240613	153600	1007196670	15850	15850	15850	15850	0
252	20240613	153500	1007196670	15850	15850	15850	15850	0
253	20240613	153400	1007196670	15850	15850	15850	15850	0
254	20240613	153300	1007196670	15850	15850	15850	15850	0
255	20240613	153200	1007196670	15850	15850	15850	15850	5267
256	20240613	153100	923714720	16050	16050	16050	16050	0
257	20240613	153000	923714720	16050	16050	16050	16050	0
258	20240613	152900	923714720	16050	16050	16050	16050	0
259	20240613	152800	923714720	16050	16050	16050	16050	0
260	20240613	152700	923714720	16050	16050	16050	16050	0
261	20240613	152600	923714720	16050	16050	16050	16050	0
262	20240613	152500	923714720	16050	16050	16050	16050	0
263	20240613	152400	923714720	16050	16050	16050	16050	0
264	20240613	152300	923714720	16050	16050	16050	16050	0
265	20240613	152200	923714720	16050	16050	16050	16050	0
266	20240613	152100	923714720	16050	16050	16050	16050	0
267	20240613	152000	923714720	16050	16050	16050	16050	0
268	20240613	151900	923714720	16050	16000	16050	16000	74
269	20240613	151800	922528820	16010	16000	16010	16000	55
270	20240613	151700	921648390	16000	16000	16010	16000	35
271	20240613	151600	921088370	16000	16000	16010	16000	24
272	20240613	151500	920704360	16000	16010	16010	16000	36
273	20240613	151400	920128350	16000	16000	16010	16000	30
274	20240613	151300	919648340	16000	16000	16010	16000	34
275	20240613	151200	919104330	16000	15990	16000	15990	59
276	20240613	151100	918160680	15990	15990	15990	15990	23
277	20240613	151000	917792910	15990	15990	16040	15990	658
278	20240613	150900	907262810	16000	16030	16030	16000	618
279	20240613	150800	897371780	16030	16030	16030	16030	1
280	20240613	150700	897355750	16030	16030	16030	16030	48
281	20240613	150600	896586310	16030	16030	16030	16030	7
282	20240613	150500	896474100	16010	16010	16010	16010	1
283	20240613	150400	896458090	16020	16030	16030	16020	168
284	20240613	150300	893766720	16030	16030	16030	16030	58
285	20240613	150200	892836980	16030	16030	16030	16030	2
286	20240613	150100	892804920	16030	16010	16030	16010	70
287	20240613	150000	891684150	16030	16010	16030	16010	154
288	20240613	145900	889215580	16030	16030	16030	16030	201
289	20240613	145800	885993550	16040	16040	16040	16040	41
290	20240613	145700	885335910	16030	16060	16060	16030	62
291	20240613	145600	884341220	16070	16060	16080	16060	227
292	20240613	145500	880692160	16060	16060	16060	16060	149
293	20240613	145400	878299220	16050	16050	16050	16050	108
294	20240613	145300	876565820	16060	16080	16100	16060	837
295	20240613	145200	863108820	16070	16100	16100	16070	492
296	20240613	145100	855189220	16080	16080	16080	16080	10
297	20240613	145000	855028420	16080	16080	16080	16080	35
298	20240613	144900	854465620	16120	16120	16120	16120	1
299	20240613	144800	854449500	16100	16110	16110	16100	284
300	20240613	144700	849874270	16110	16110	16110	16110	96
301	20240613	144600	848327710	16100	16100	16100	16100	458
302	20240613	144500	840953910	16080	16100	16100	16080	133
303	20240613	144400	838812910	16090	16100	16100	16080	50
304	20240613	144300	838008400	16100	16090	16100	16090	225
305	20240613	144200	834387280	16090	16080	16090	16080	3
306	20240613	144100	834339030	16070	16070	16070	16070	185
307	20240613	144000	831366080	16070	16070	16070	16070	31
308	20240613	143900	830867910	16080	16070	16080	16070	321
309	20240613	143800	825707940	16070	16090	16090	16070	22
310	20240613	143700	825354380	16070	16070	16070	16070	16
311	20240613	143600	825097260	16090	16070	16090	16070	20
312	20240613	143500	824775660	16090	16100	16100	16090	419
313	20240613	143400	818029810	16090	16100	16100	16080	148
314	20240613	143300	815648630	16090	16080	16100	16080	179
315	20240613	143200	812767610	16080	16080	16080	16080	36
316	20240613	143100	812188730	16100	16100	16100	16100	0
317	20240613	143000	812188730	16100	16100	16110	16100	475
318	20240613	142900	804539880	16090	16090	16090	16090	37
319	20240613	142800	803944550	16080	16080	16080	16080	15
320	20240613	142700	803703350	16080	16080	16080	16080	123
321	20240613	142600	801725510	16070	16060	16080	16060	361
322	20240613	142500	795923100	16080	16080	16080	16080	0
323	20240613	142400	795923100	16080	16080	16080	16080	79
324	20240613	142300	794652780	16080	16080	16090	16080	298
325	20240613	142200	789860890	16080	16090	16090	16080	167
326	20240613	142100	787174060	16090	16090	16090	16090	16
327	20240613	142000	786916620	16100	16090	16100	16090	260
328	20240613	141900	782730830	16100	16090	16100	16090	27
329	20240613	141800	782296310	16090	16080	16090	16080	259
330	20240613	141700	778129180	16080	16090	16090	16080	37
331	20240613	141600	777534200	16090	16090	16090	16090	250
332	20240613	141500	773511700	16090	16080	16090	16080	117
333	20240613	141400	771630320	16080	16150	16150	16080	1840
334	20240613	141300	742008410	16160	16160	16180	16160	321
335	20240613	141200	736820460	16160	16170	16170	16160	78
336	20240613	141100	735559360	16160	16130	16160	16130	578
337	20240613	141000	726219940	16120	16110	16130	16110	198
338	20240613	140900	723027570	16100	16100	16100	16100	0
339	20240613	140800	723027570	16100	16100	16100	16100	35
340	20240613	140700	722464070	16100	16100	16100	16100	0
341	20240613	140600	722464070	16100	16100	16100	16100	115
342	20240613	140500	720612570	16110	16110	16110	16110	403
343	20240613	140400	714120240	16100	16100	16100	16100	16
344	20240613	140300	713862640	16100	16100	16100	16100	145
345	20240613	140200	711528140	16090	16090	16090	16090	30
346	20240613	140100	711045440	16090	16100	16100	16090	16
347	20240613	140000	710787990	16090	16110	16110	16090	165
348	20240613	135900	708132980	16110	16110	16110	16110	1051
349	20240613	135800	691201370	16110	16110	16110	16110	1
350	20240613	135700	691185260	16110	16110	16110	16110	153
351	20240613	135600	688720430	16130	16120	16130	16120	391
352	20240613	135500	682417170	16110	16120	16120	16110	118
353	20240613	135400	680515040	16150	16150	16150	16150	0
354	20240613	135300	680515040	16150	16130	16160	16130	775
355	20240613	135200	668000470	16120	16110	16120	16110	379
356	20240613	135100	661894770	16110	16130	16130	16110	223
357	20240613	135000	658300540	16120	16120	16120	16110	85
358	20240613	134900	656930720	16120	16100	16120	16100	320
359	20240613	134800	651777820	16090	16070	16090	16070	127
360	20240613	134700	649735430	16060	16060	16060	16060	20
361	20240613	134600	649414230	16060	16060	16060	16060	15
362	20240613	134500	649173330	16060	16060	16060	16060	51
363	20240613	134400	648354270	16070	16100	16100	16070	308
364	20240613	134300	643395850	16090	16090	16090	16090	151
365	20240613	134200	640966260	16090	16090	16090	16090	3
366	20240613	134100	640917990	16080	16080	16090	16080	415
367	20240613	134000	634241500	16080	16060	16080	16060	471
368	20240613	133900	626671440	16040	16040	16040	16040	15
369	20240613	133800	626430840	16040	16050	16050	16040	30
370	20240613	133700	625949540	16040	16060	16060	16040	241
371	20240613	133600	622079450	16070	16070	16070	16070	143
372	20240613	133500	619781440	16070	16070	16080	16070	216
373	20240613	133400	616308920	16050	16050	16050	16050	0
374	20240613	133300	616308920	16050	16050	16050	16050	41
375	20240613	133200	615650870	16050	16050	16050	16050	50
376	20240613	133100	614848370	16050	16070	16070	16050	52
377	20240613	133000	614013730	16070	16100	16100	16070	559
378	20240613	132900	605014800	16090	16050	16100	16050	458
379	20240613	132800	597655460	16040	16040	16070	16040	231
380	20240613	132700	593947050	16040	16020	16040	16020	136
381	20240613	132600	591766820	16040	16020	16040	16010	193
382	20240613	132500	588674140	16010	16000	16010	15990	228
383	20240613	132400	585025540	15990	15970	15990	15970	77
384	20240613	132300	583794770	15970	15970	15970	15970	28
385	20240613	132200	583347610	15970	15970	15970	15970	129
386	20240613	132100	581287480	15970	15970	15990	15970	368
387	20240613	132000	575408750	15980	16000	16000	15980	79
388	20240613	131900	574146310	16000	15990	16000	15990	256
389	20240613	131800	570050600	15980	15980	15980	15980	91
390	20240613	131700	568596420	15970	15970	15970	15970	174
391	20240613	131600	565817640	15970	15970	15970	15950	444
392	20240613	131500	558727580	15970	15970	15970	15970	16
393	20240613	131400	558472060	15970	15970	15970	15970	21
394	20240613	131300	558136690	15970	15980	15990	15960	633
395	20240613	131200	548027530	15970	15980	15990	15970	613
396	20240613	131100	538232780	15960	15960	15960	15960	36
397	20240613	131000	537658220	15950	15950	15950	15950	0
398	20240613	130900	537658220	15950	15960	15980	15950	516
399	20240613	130800	529420300	15960	15960	15960	15960	66
400	20240613	130700	528366940	15950	15970	15970	15950	19
401	20240613	130600	528063710	15950	15950	15950	15950	100
402	20240613	130500	526468710	15970	15950	15970	15950	799
403	20240613	130400	513722240	15940	15940	15940	15940	50
404	20240613	130300	512925240	15940	15930	15940	15930	100
405	20240613	130200	511331490	15920	15930	15930	15920	47
406	20240613	130100	510583190	15930	15920	15930	15920	356
407	20240613	130000	504914770	15930	15930	15930	15930	13
408	20240613	125900	504707680	15920	15910	15920	15910	169
409	20240613	125800	502017400	15910	15910	15910	15910	6
410	20240613	125700	501921940	15920	15920	15920	15920	26
411	20240613	125600	501508020	15910	15910	15910	15910	44
412	20240613	125500	500807980	15910	15890	15920	15890	1005
413	20240613	125400	484827630	15890	15890	15890	15890	6
414	20240613	125300	484732290	15870	15870	15870	15870	20
415	20240613	125200	484414890	15880	15880	15880	15880	278
416	20240613	125100	480000250	15870	15880	15880	15870	337
417	20240613	125000	474648800	15880	15900	15900	15880	130
418	20240613	124900	472584300	15900	15900	15900	15900	252
419	20240613	124800	468577500	15900	15870	15900	15870	416
420	20240613	124700	461969300	15880	15830	15880	15830	34
421	20240613	124600	461430480	15830	15820	15830	15820	41
422	20240613	124500	460781670	15820	15830	15830	15820	244
423	20240613	124400	456920320	15820	15820	15890	15820	265
424	20240613	124300	452727070	15890	15820	15890	15820	5
425	20240613	124200	452647690	15890	15790	15890	15790	1012
426	20240613	124100	436646580	15780	15780	15780	15780	171
427	20240613	124000	433948200	15780	15750	15780	15750	965
428	20240613	123900	418735050	15750	15750	15750	15750	20
429	20240613	123800	418420050	15750	15730	15750	15730	135
430	20240613	123700	416294200	15750	15750	15750	15750	11
431	20240613	123600	416120950	15730	15730	15730	15730	3
432	20240613	123500	416073760	15730	15730	15730	15730	28
433	20240613	123400	415633320	15730	15730	15730	15730	158
434	20240613	123300	413147980	15730	15730	15730	15730	265
435	20240613	123200	408979530	15730	15740	15750	15730	591
436	20240613	123100	399681890	15740	15750	15750	15740	441
437	20240613	123000	392740540	15760	15750	15760	15750	308
438	20240613	122900	387886470	15750	15750	15750	15750	251
439	20240613	122800	383933220	15760	15760	15760	15760	0
440	20240613	122700	383933220	15760	15760	15760	15760	5
441	20240613	122600	383854420	15760	15750	15760	15750	481
442	20240613	122500	376274060	15750	15750	15750	15750	168
443	20240613	122400	373628060	15750	15750	15750	15750	130
444	20240613	122300	371580560	15740	15730	15740	15730	39
445	20240613	122200	370966910	15740	15740	15740	15740	7
446	20240613	122100	370856730	15740	15740	15740	15740	0
447	20240613	122000	370856730	15740	15720	15740	15720	106
448	20240613	121900	369189660	15740	15730	15740	15730	220
449	20240613	121800	365728860	15740	15740	15740	15740	18
450	20240613	121700	365445540	15740	15740	15740	15740	8
451	20240613	121600	365319620	15730	15740	15740	15730	24
452	20240613	121500	364942070	15730	15730	15730	15730	0
453	20240613	121400	364942070	15730	15730	15730	15730	0
454	20240613	121300	364942070	15730	15730	15730	15730	50
455	20240613	121200	364155570	15730	15730	15730	15730	1
456	20240613	121100	364139840	15730	15730	15730	15730	0
457	20240613	121000	364139840	15730	15740	15740	15730	36
458	20240613	120900	363573400	15740	15740	15740	15740	10
459	20240613	120800	363416000	15740	15740	15740	15740	71
460	20240613	120700	362298460	15740	15750	15750	15740	26
461	20240613	120600	361889170	15750	15750	15750	15750	1
462	20240613	120500	361873420	15740	15740	15740	15740	60
463	20240613	120400	360929020	15740	15750	15750	15740	63
464	20240613	120300	359936970	15750	15750	15750	15750	0
465	20240613	120200	359936970	15750	15750	15750	15750	0
466	20240613	120100	359936970	15750	15750	15750	15750	20
467	20240613	120000	359621970	15750	15750	15750	15750	0
468	20240613	115900	359621970	15750	15750	15750	15750	0
469	20240613	115800	359621970	15750	15740	15750	15740	59
470	20240613	115700	358692930	15750	15750	15750	15750	193
471	20240613	115600	355653180	15740	15740	15740	15740	0
472	20240613	115500	355653180	15740	15740	15740	15740	21
473	20240613	115400	355322640	15750	15750	15750	15750	2
474	20240613	115300	355291140	15750	15750	15750	15750	1
475	20240613	115200	355275390	15730	15730	15730	15730	144
476	20240613	115100	353010270	15730	15730	15730	15730	63
477	20240613	115000	352019280	15730	15730	15730	15730	0
478	20240613	114900	352019280	15730	15730	15730	15730	20
479	20240613	114800	351704680	15750	15750	15750	15750	1
480	20240613	114700	351688930	15730	15730	15730	15730	0
481	20240613	114600	351688930	15730	15730	15730	15730	20
482	20240613	114500	351374330	15740	15740	15740	15740	20
483	20240613	114400	351059530	15740	15740	15740	15740	0
484	20240613	114300	351059530	15740	15740	15740	15740	16
485	20240613	114200	350807690	15750	15760	15760	15750	57
486	20240613	114100	349909650	15750	15750	15750	15750	43
487	20240613	114000	349232400	15750	15740	15750	15740	30
488	20240613	113900	348760130	15740	15740	15740	15740	105
489	20240613	113800	347107430	15740	15730	15740	15730	65
490	20240613	113700	346084780	15730	15740	15740	15720	308
491	20240613	113600	341241140	15740	15740	15740	15730	35
492	20240613	113500	340690440	15740	15740	15740	15740	18
493	20240613	113400	340407120	15740	15740	15740	15730	32
494	20240613	113300	339903640	15740	15730	15740	15730	79
495	20240613	113200	338660960	15730	15730	15730	15730	15
496	20240613	113100	338425010	15730	15730	15730	15720	24
497	20240613	113000	338047700	15730	15730	15730	15730	469
498	20240613	112900	330670330	15730	15730	15730	15730	0
499	20240613	112800	330670330	15730	15740	15740	15730	57
500	20240613	112700	329773360	15740	15740	15740	15740	0
501	20240613	112600	329773360	15740	15740	15740	15740	203
502	20240613	112500	326578140	15740	15750	15750	15740	28
503	20240613	112400	326137340	15750	15750	15750	15750	0
504	20240613	112300	326137340	15750	15750	15750	15750	7
505	20240613	112200	326027090	15740	15740	15740	15740	224
506	20240613	112100	322501330	15760	15760	15760	15760	0
507	20240613	112000	322501330	15760	15750	15760	15750	107
508	20240613	111900	320816070	15750	15750	15750	15750	21
509	20240613	111800	320485320	15750	15750	15750	15750	42
510	20240613	111700	319823820	15740	15740	15740	15740	10
511	20240613	111600	319666420	15750	15750	15750	15740	72
512	20240613	111500	318532620	15750	15750	15750	15750	8
513	20240613	111400	318406620	15740	15740	15740	15740	0
514	20240613	111300	318406620	15740	15750	15750	15740	24
515	20240613	111200	318028830	15750	15750	15750	15750	8
516	20240613	111100	317902830	15750	15750	15750	15750	6
517	20240613	111000	317808330	15740	15740	15740	15740	20
518	20240613	110900	317493530	15740	15740	15740	15740	0
519	20240613	110800	317493530	15740	15740	15740	15740	0
520	20240613	110700	317493530	15740	15740	15740	15740	20
521	20240613	110600	317178730	15750	15750	15750	15750	144
522	20240613	110500	314910730	15760	15760	15760	15760	10
523	20240613	110400	314753130	15750	15750	15750	15740	31
524	20240613	110300	314265090	15750	15750	15750	15750	0
525	20240613	110200	314265090	15750	15750	15750	15750	804
526	20240613	110100	301602090	15740	15740	15740	15740	22
527	20240613	110000	301255810	15750	15780	15780	15750	238
528	20240613	105900	297507100	15760	15770	15770	15760	181
529	20240613	105800	294654510	15760	15760	15760	15760	21
530	20240613	105700	294323550	15760	15760	15770	15760	46
531	20240613	105600	293598570	15760	15760	15760	15760	30
532	20240613	105500	293125770	15760	15760	15760	15760	20
533	20240613	105400	292810570	15760	15750	15760	15750	99
534	20240613	105300	291250560	15740	15750	15750	15740	1826
535	20240613	105200	262508240	15750	15760	15760	15750	63
536	20240613	105100	261515580	15750	15750	15750	15750	10
537	20240613	105000	261358080	15750	15750	15750	15750	0
538	20240613	104900	261358080	15750	15760	15760	15750	22
539	20240613	104800	261011570	15750	15750	15750	15750	0
540	20240613	104700	261011570	15750	15760	15760	15750	3
541	20240613	104600	260964300	15750	15760	15760	15750	23
542	20240613	104500	260602020	15760	15760	15760	15760	11
543	20240613	104400	260428660	15760	15760	15760	15760	5
544	20240613	104300	260349860	15760	15790	15790	15760	292
545	20240613	104200	255747740	15790	15790	15790	15790	0
546	20240613	104100	255747740	15790	15790	15790	15790	0
547	20240613	104000	255747740	15790	15790	15790	15790	111
548	20240613	103900	253995050	15790	15790	15790	15790	73
549	20240613	103800	252842380	15790	15790	15790	15790	100
550	20240613	103700	251263380	15780	15780	15780	15780	20
551	20240613	103600	250947780	15800	15800	15800	15800	39
552	20240613	103500	250331580	15800	15800	15800	15800	2
553	20240613	103400	250299980	15780	15780	15780	15780	21
554	20240613	103300	249968600	15780	15780	15780	15780	0
555	20240613	103200	249968600	15780	15780	15780	15780	44
556	20240613	103100	249274280	15770	15770	15770	15770	22
557	20240613	103000	248927340	15780	15780	15780	15780	32
558	20240613	102900	248422380	15760	15760	15760	15760	0
559	20240613	102800	248422380	15760	15760	15760	15760	20
560	20240613	102700	248107180	15760	15760	15760	15760	3
561	20240613	102600	248059900	15740	15750	15760	15740	262
562	20240613	102500	243935950	15740	15800	15800	15740	1223
563	20240613	102400	224659540	15800	15800	15800	15800	42
564	20240613	102300	223995940	15810	15810	15810	15810	2
565	20240613	102200	223964320	15790	15790	15790	15790	20
566	20240613	102100	223648520	15790	15790	15790	15790	0
567	20240613	102000	223648520	15790	15790	15790	15790	0
568	20240613	101900	223648520	15790	15790	15790	15790	21
569	20240613	101800	223316930	15790	15790	15790	15790	40
570	20240613	101700	222685330	15780	15780	15780	15780	66
571	20240613	101600	221643850	15770	15750	15770	15740	257
572	20240613	101500	217596080	15750	15810	15810	15750	623
573	20240613	101400	207748560	15820	15830	15830	15820	37
574	20240613	101300	207163110	15850	15870	15870	15850	343
575	20240613	101200	201720300	15880	15880	15890	15880	76
576	20240613	101100	200513410	15880	15880	15880	15880	4
577	20240613	101000	200449890	15870	15870	15870	15870	21
578	20240613	100900	200116620	15880	15880	15880	15880	0
579	20240613	100800	200116620	15880	15880	15880	15880	54
580	20240613	100700	199259100	15880	15880	15880	15880	70
581	20240613	100600	198147500	15890	15890	15890	15890	1
582	20240613	100500	198131610	15870	15870	15870	15870	0
583	20240613	100400	198131610	15870	15890	15890	15870	62
584	20240613	100300	197147430	15900	15900	15900	15900	11
585	20240613	100200	196972530	15890	15890	15890	15890	13
586	20240613	100100	196765960	15900	15890	15900	15890	64
587	20240613	100000	195748570	15890	15890	15890	15890	1
588	20240613	095900	195732680	15890	15880	15900	15880	57
589	20240613	095800	194827020	15890	15880	15890	15880	26
590	20240613	095700	194414130	15880	15880	15880	15880	73
591	20240613	095600	193254890	15880	15880	15880	15880	41
592	20240613	095500	192603810	15880	15880	15880	15860	38
593	20240613	095400	192000790	15860	15860	15860	15860	10
594	20240613	095300	191842190	15880	15880	15880	15880	14
595	20240613	095200	191619870	15860	15860	15860	15860	20
596	20240613	095100	191302670	15860	15880	15880	15860	47
597	20240613	095000	190556370	15880	15850	15880	15850	14
598	20240613	094900	190334100	15830	15830	15830	15830	20
599	20240613	094800	190017500	15870	15870	15870	15870	0
600	20240613	094700	190017500	15870	15870	15910	15870	178
601	20240613	094600	187192590	15840	15840	15840	15840	21
602	20240613	094500	186859950	15910	15870	15910	15870	2
603	20240613	094400	186828170	15850	15850	15940	15850	42
604	20240613	094300	186162200	15830	15840	15940	15830	79
605	20240613	094200	184909800	15860	15850	15940	15850	393
606	20240613	094100	178679790	15850	15850	15850	15850	5
607	20240613	094000	178600540	15850	15850	15850	15850	90
608	20240613	093900	177174040	15860	15850	15940	15850	15
609	20240613	093800	176936030	15860	15850	15940	15850	1654
610	20240613	093700	150693300	15830	15830	15830	15830	41
611	20240613	093600	150044270	15870	15840	15870	15840	121
612	20240613	093500	148125020	15850	15830	15860	15830	529
613	20240613	093400	139739600	15830	15850	15850	15810	44
614	20240613	093300	139042560	15820	15810	15830	15800	723
615	20240613	093200	127603040	15810	15800	15810	15800	12
616	20240613	093100	127413370	15800	15770	15800	15770	102
617	20240613	093000	125802000	15750	15750	15750	15750	21
618	20240613	092900	125471250	15760	15760	15760	15760	0
619	20240613	092800	125471250	15760	15760	15760	15760	46
620	20240613	092700	124746290	15760	15760	15760	15760	72
621	20240613	092600	123611570	15750	15750	15750	15750	0
622	20240613	092500	123611570	15750	15750	15750	15750	100
623	20240613	092400	122036570	15750	15750	15750	15750	25
624	20240613	092300	121642820	15730	15740	15740	15730	2640
625	20240613	092200	80089820	15740	15740	15740	15740	30
626	20240613	092100	79617620	15750	15750	15750	15750	60
627	20240613	092000	78672620	15750	15750	15760	15750	89
628	20240613	091900	77270450	15760	15770	15770	15750	1688
629	20240613	091800	50672190	15760	15770	15770	15760	73
630	20240613	091700	49521380	15770	15760	15770	15760	48
631	20240613	091600	48764620	15760	15760	15760	15760	0
632	20240613	091500	48764620	15760	15740	15800	15740	51
633	20240613	091400	47960520	15730	15730	15730	15730	0
634	20240613	091300	47960520	15730	15770	15770	15710	1625
635	20240613	091200	22356820	15780	15780	15780	15780	51
636	20240613	091100	21552040	15780	15770	15780	15770	400
637	20240613	091000	15241810	15770	15770	15770	15770	21
638	20240613	090900	14910640	15770	15770	15770	15770	21
639	20240613	090800	14579470	15770	15770	15770	15760	94
640	20240613	090700	13097190	15770	15770	15770	15770	15
641	20240613	090600	12860640	15780	15780	15780	15780	56
642	20240613	090500	11976960	15790	15790	15790	15790	0
643	20240613	090400	11976960	15790	15800	15800	15790	13
644	20240613	090300	11771680	15790	15810	15810	15790	118
645	20240613	090200	9907530	15820	15830	15830	15820	129
646	20240613	090100	7865670	15830	15830	15830	15830	0
647	20240613	090000	7865670	15830	15820	15830	15820	495