KissMeData/089890/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195800	7330099740	18960	18960	18960	18960	6346
3	20240621	195700	7330099740	18960	18960	18960	18960	0
4	20240621	195600	7330099740	18960	18960	18960	18960	0
5	20240621	195500	7330099740	18960	18960	18960	18960	0
6	20240621	195400	7330099740	18960	18960	18960	18960	0
7	20240621	195300	7330099740	18960	18960	18960	18960	0
8	20240621	195200	7330099740	18960	18960	18960	18960	0
9	20240621	195100	7330099740	18960	18960	18960	18960	0
10	20240621	195000	7330099740	18960	18960	18960	18960	0
11	20240621	194900	7330099740	18960	18960	18960	18960	0
12	20240621	194800	7330099740	18960	18960	18960	18960	0
13	20240621	194700	7330099740	18960	18960	18960	18960	0
14	20240621	194600	7330099740	18960	18960	18960	18960	0
15	20240621	194500	7330099740	18960	18960	18960	18960	0
16	20240621	194400	7330099740	18960	18960	18960	18960	0
17	20240621	194300	7330099740	18960	18960	18960	18960	0
18	20240621	194200	7330099740	18960	18960	18960	18960	0
19	20240621	194100	7330099740	18960	18960	18960	18960	0
20	20240621	194000	7330099740	18960	18960	18960	18960	0
21	20240621	193900	7330099740	18960	18960	18960	18960	0
22	20240621	193800	7330099740	18960	18960	18960	18960	0
23	20240621	193700	7330099740	18960	18960	18960	18960	0
24	20240621	193600	7330099740	18960	18960	18960	18960	0
25	20240621	193500	7330099740	18960	18960	18960	18960	0
26	20240621	193400	7330099740	18960	18960	18960	18960	0
27	20240621	193300	7330099740	18960	18960	18960	18960	0
28	20240621	193200	7330099740	18960	18960	18960	18960	0
29	20240621	193100	7330099740	18960	18960	18960	18960	0
30	20240621	193000	7330099740	18960	18960	18960	18960	0
31	20240621	192900	7330099740	18960	18960	18960	18960	0
32	20240621	192800	7330099740	18960	18960	18960	18960	6346
33	20240621	192700	7330099740	18960	18960	18960	18960	0
34	20240621	192600	7330099740	18960	18960	18960	18960	0
35	20240621	192500	7330099740	18960	18960	18960	18960	0
36	20240621	192400	7330099740	18960	18960	18960	18960	0
37	20240621	192300	7330099740	18960	18960	18960	18960	0
38	20240621	192200	7330099740	18960	18960	18960	18960	0
39	20240621	192100	7330099740	18960	18960	18960	18960	0
40	20240621	192000	7330099740	18960	18960	18960	18960	0
41	20240621	191900	7330099740	18960	18960	18960	18960	0
42	20240621	191800	7330099740	18960	18960	18960	18960	0
43	20240621	191700	7330099740	18960	18960	18960	18960	0
44	20240621	191600	7330099740	18960	18960	18960	18960	0
45	20240621	191500	7330099740	18960	18960	18960	18960	0
46	20240621	191400	7330099740	18960	18960	18960	18960	0
47	20240621	191300	7330099740	18960	18960	18960	18960	0
48	20240621	191200	7330099740	18960	18960	18960	18960	0
49	20240621	191100	7330099740	18960	18960	18960	18960	0
50	20240621	191000	7330099740	18960	18960	18960	18960	0
51	20240621	190900	7330099740	18960	18960	18960	18960	0
52	20240621	190800	7330099740	18960	18960	18960	18960	0
53	20240621	190700	7330099740	18960	18960	18960	18960	0
54	20240621	190600	7330099740	18960	18960	18960	18960	0
55	20240621	190500	7330099740	18960	18960	18960	18960	0
56	20240621	190400	7330099740	18960	18960	18960	18960	0
57	20240621	190300	7330099740	18960	18960	18960	18960	0
58	20240621	190200	7330099740	18960	18960	18960	18960	0
59	20240621	190100	7330099740	18960	18960	18960	18960	0
60	20240621	190000	7330099740	18960	18960	18960	18960	0
61	20240621	185900	7330099740	18960	18960	18960	18960	0
62	20240621	185800	7330099740	18960	18960	18960	18960	6346
63	20240621	185700	7330099740	18960	18960	18960	18960	0
64	20240621	185600	7330099740	18960	18960	18960	18960	0
65	20240621	185500	7330099740	18960	18960	18960	18960	0
66	20240621	185400	7330099740	18960	18960	18960	18960	0
67	20240621	185300	7330099740	18960	18960	18960	18960	0
68	20240621	185200	7330099740	18960	18960	18960	18960	0
69	20240621	185100	7330099740	18960	18960	18960	18960	0
70	20240621	185000	7330099740	18960	18960	18960	18960	0
71	20240621	184900	7330099740	18960	18960	18960	18960	0
72	20240621	184800	7330099740	18960	18960	18960	18960	0
73	20240621	184700	7330099740	18960	18960	18960	18960	0
74	20240621	184600	7330099740	18960	18960	18960	18960	0
75	20240621	184500	7330099740	18960	18960	18960	18960	0
76	20240621	184400	7330099740	18960	18960	18960	18960	0
77	20240621	184300	7330099740	18960	18960	18960	18960	0
78	20240621	184200	7330099740	18960	18960	18960	18960	0
79	20240621	184100	7330099740	18960	18960	18960	18960	0
80	20240621	184000	7330099740	18960	18960	18960	18960	0
81	20240621	183900	7330099740	18960	18960	18960	18960	0
82	20240621	183800	7330099740	18960	18960	18960	18960	0
83	20240621	183700	7330099740	18960	18960	18960	18960	0
84	20240621	183600	7330099740	18960	18960	18960	18960	0
85	20240621	183500	7330099740	18960	18960	18960	18960	0
86	20240621	183400	7330099740	18960	18960	18960	18960	0
87	20240621	183300	7330099740	18960	18960	18960	18960	0
88	20240621	183200	7330099740	18960	18960	18960	18960	0
89	20240621	183100	7330099740	18960	18960	18960	18960	0
90	20240621	183000	7330099740	18960	18960	18960	18960	0
91	20240621	182900	7330099740	18960	18960	18960	18960	0
92	20240621	182800	7330099740	18960	18960	18960	18960	6346
93	20240621	182700	7330099740	18960	18960	18960	18960	0
94	20240621	182600	7330099740	18960	18960	18960	18960	0
95	20240621	182500	7330099740	18960	18960	18960	18960	0
96	20240621	182400	7330099740	18960	18960	18960	18960	0
97	20240621	182300	7330099740	18960	18960	18960	18960	0
98	20240621	182200	7330099740	18960	18960	18960	18960	0
99	20240621	182100	7330099740	18960	18960	18960	18960	0
100	20240621	182000	7330099740	18960	18960	18960	18960	0
101	20240621	181900	7330099740	18960	18960	18960	18960	0
102	20240621	181800	7330099740	18960	18960	18960	18960	0
103	20240621	181700	7330099740	18960	18960	18960	18960	0
104	20240621	181600	7330099740	18960	18960	18960	18960	0
105	20240621	181500	7330099740	18960	18960	18960	18960	0
106	20240621	181400	7330099740	18960	18960	18960	18960	0
107	20240621	181300	7330099740	18960	18960	18960	18960	0
108	20240621	181200	7330099740	18960	18960	18960	18960	0
109	20240621	181100	7330099740	18960	18960	18960	18960	0
110	20240621	181000	7330099740	18960	18960	18960	18960	0
111	20240621	180900	7330099740	18960	18960	18960	18960	0
112	20240621	180800	7330099740	18960	18960	18960	18960	0
113	20240621	180700	7330099740	18960	18960	18960	18960	0
114	20240621	180600	7330099740	18960	18960	18960	18960	0
115	20240621	180500	7330099740	18960	18960	18960	18960	0
116	20240621	180400	7330099740	18960	18960	18960	18960	0
117	20240621	180300	7330099740	18960	18960	18960	18960	0
118	20240621	180200	7330099740	18960	18960	18960	18960	0
119	20240621	180100	7330099740	18960	18960	18960	18960	0
120	20240621	180000	7330099740	18960	18960	18960	18960	0
121	20240621	175900	7330099740	18960	18960	18960	18960	0
122	20240621	175800	7330099740	18960	18960	18960	18960	6346
123	20240621	175700	7330099740	18960	18960	18960	18960	0
124	20240621	175600	7330099740	18960	18960	18960	18960	0
125	20240621	175500	7330099740	18960	18960	18960	18960	0
126	20240621	175400	7330099740	18960	18960	18960	18960	0
127	20240621	175300	7330099740	18960	18960	18960	18960	0
128	20240621	175200	7330099740	18960	18960	18960	18960	0
129	20240621	175100	7330099740	18960	18960	18960	18960	0
130	20240621	175000	7330099740	18960	18960	18960	18960	0
131	20240621	174900	7330099740	18960	18960	18960	18960	0
132	20240621	174800	7330099740	18960	18960	18960	18960	0
133	20240621	174700	7330099740	18960	18960	18960	18960	0
134	20240621	174600	7330099740	18960	18960	18960	18960	0
135	20240621	174500	7330099740	18960	18960	18960	18960	0
136	20240621	174400	7330099740	18960	18960	18960	18960	0
137	20240621	174300	7330099740	18960	18960	18960	18960	0
138	20240621	174200	7330099740	18960	18960	18960	18960	0
139	20240621	174100	7330099740	18960	18960	18960	18960	0
140	20240621	174000	7330099740	18960	18960	18960	18960	0
141	20240621	173900	7330099740	18960	18960	18960	18960	0
142	20240621	173800	7330099740	18960	18960	18960	18960	0
143	20240621	173700	7330099740	18960	18960	18960	18960	0
144	20240621	173600	7330099740	18960	18960	18960	18960	0
145	20240621	173500	7330099740	18960	18960	18960	18960	0
146	20240621	173400	7330099740	18960	18960	18960	18960	0
147	20240621	173300	7330099740	18960	18960	18960	18960	0
148	20240621	173200	7330099740	18960	18960	18960	18960	0
149	20240621	173100	7330099740	18960	18960	18960	18960	0
150	20240621	173000	7330099740	18960	18960	18960	18960	0
151	20240621	172900	7330099740	18960	18960	18960	18960	0
152	20240621	172800	7330099740	18960	18960	18960	18960	6346
153	20240621	172700	7330099740	18960	18960	18960	18960	0
154	20240621	172600	7330099740	18960	18960	18960	18960	0
155	20240621	172500	7330099740	18960	18960	18960	18960	0
156	20240621	172400	7330099740	18960	18960	18960	18960	0
157	20240621	172300	7330099740	18960	18960	18960	18960	0
158	20240621	172200	7330099740	18960	18960	18960	18960	0
159	20240621	172100	7330099740	18960	18960	18960	18960	0
160	20240621	172000	7330099740	18960	18960	18960	18960	0
161	20240621	171900	7330099740	18960	18960	18960	18960	0
162	20240621	171800	7330099740	18960	18960	18960	18960	0
163	20240621	171700	7330099740	18960	18960	18960	18960	0
164	20240621	171600	7330099740	18960	18960	18960	18960	0
165	20240621	171500	7330099740	18960	18960	18960	18960	0
166	20240621	171400	7330099740	18960	18960	18960	18960	0
167	20240621	171300	7330099740	18960	18960	18960	18960	0
168	20240621	171200	7330099740	18960	18960	18960	18960	0
169	20240621	171100	7330099740	18960	18960	18960	18960	0
170	20240621	171000	7330099740	18960	18960	18960	18960	0
171	20240621	170900	7330099740	18960	18960	18960	18960	0
172	20240621	170800	7330099740	18960	18960	18960	18960	0
173	20240621	170700	7330099740	18960	18960	18960	18960	0
174	20240621	170600	7330099740	18960	18960	18960	18960	0
175	20240621	170500	7330099740	18960	18960	18960	18960	0
176	20240621	170400	7330099740	18960	18960	18960	18960	0
177	20240621	170300	7330099740	18960	18960	18960	18960	0
178	20240621	170200	7330099740	18960	18960	18960	18960	0
179	20240621	170100	7330099740	18960	18960	18960	18960	0
180	20240621	170000	7330099740	18960	18960	18960	18960	0
181	20240621	165900	7330099740	18960	18960	18960	18960	0
182	20240621	165800	7330099740	18960	18960	18960	18960	6346
183	20240621	165700	7330099740	18960	18960	18960	18960	0
184	20240621	165600	7330099740	18960	18960	18960	18960	0
185	20240621	165500	7330099740	18960	18960	18960	18960	0
186	20240621	165400	7330099740	18960	18960	18960	18960	0
187	20240621	165300	7330099740	18960	18960	18960	18960	0
188	20240621	165200	7330099740	18960	18960	18960	18960	0
189	20240621	165100	7330099740	18960	18960	18960	18960	0
190	20240621	165000	7330099740	18960	18960	18960	18960	0
191	20240621	164900	7330099740	18960	18960	18960	18960	0
192	20240621	164800	7330099740	18960	18960	18960	18960	0
193	20240621	164700	7330099740	18960	18960	18960	18960	0
194	20240621	164600	7330099740	18960	18960	18960	18960	0
195	20240621	164500	7330099740	18960	18960	18960	18960	0
196	20240621	164400	7330099740	18960	18960	18960	18960	0
197	20240621	164300	7330099740	18960	18960	18960	18960	0
198	20240621	164200	7330099740	18960	18960	18960	18960	0
199	20240621	164100	7330099740	18960	18960	18960	18960	0
200	20240621	164000	7330099740	18960	18960	18960	18960	0
201	20240621	163900	7330099740	18960	18960	18960	18960	0
202	20240621	163800	7330099740	18960	18960	18960	18960	0
203	20240621	163700	7330099740	18960	18960	18960	18960	0
204	20240621	163600	7330099740	18960	18960	18960	18960	0
205	20240621	163500	7330099740	18960	18960	18960	18960	0
206	20240621	163400	7330099740	18960	18960	18960	18960	0
207	20240621	163300	7330099740	18960	18960	18960	18960	0
208	20240621	163200	7330099740	18960	18960	18960	18960	0
209	20240621	163100	7330099740	18960	18960	18960	18960	0
210	20240621	163000	7330099740	18960	18960	18960	18960	0
211	20240621	162900	7330099740	18960	18960	18960	18960	0
212	20240621	162800	7330099740	18960	18960	18960	18960	6346
213	20240621	162700	7330099740	18960	18960	18960	18960	0
214	20240621	162600	7330099740	18960	18960	18960	18960	0
215	20240621	162500	7330099740	18960	18960	18960	18960	0
216	20240621	162400	7330099740	18960	18960	18960	18960	0
217	20240621	162300	7330099740	18960	18960	18960	18960	0
218	20240621	162200	7330099740	18960	18960	18960	18960	0
219	20240621	162100	7330099740	18960	18960	18960	18960	0
220	20240621	162000	7330099740	18960	18960	18960	18960	0
221	20240621	161900	7330099740	18960	18960	18960	18960	0
222	20240621	161800	7330099740	18960	18960	18960	18960	0
223	20240621	161700	7330099740	18960	18960	18960	18960	0
224	20240621	161600	7330099740	18960	18960	18960	18960	0
225	20240621	161500	7330099740	18960	18960	18960	18960	0
226	20240621	161400	7330099740	18960	18960	18960	18960	0
227	20240621	161300	7330099740	18960	18960	18960	18960	0
228	20240621	161200	7330099740	18960	18960	18960	18960	0
229	20240621	161100	7330099740	18960	18960	18960	18960	0
230	20240621	161000	7330099740	18960	18960	18960	18960	0
231	20240621	160900	7330099740	18960	18960	18960	18960	0
232	20240621	160800	7330099740	18960	18960	18960	18960	0
233	20240621	160700	7330099740	18960	18960	18960	18960	0
234	20240621	160600	7330099740	18960	18960	18960	18960	0
235	20240621	160500	7330099740	18960	18960	18960	18960	0
236	20240621	160400	7330099740	18960	18960	18960	18960	0
237	20240621	160300	7330099740	18960	18960	18960	18960	0
238	20240621	160200	7330099740	18960	18960	18960	18960	0
239	20240621	160100	7330099740	18960	18960	18960	18960	0
240	20240621	160000	7330099740	18960	18960	18960	18960	0
241	20240621	155900	7330099740	18960	18960	18960	18960	0
242	20240621	155800	7330099740	18960	18960	18960	18960	6346
243	20240621	155700	7330099740	18960	18960	18960	18960	0
244	20240621	155600	7330099740	18960	18960	18960	18960	0
245	20240621	155500	7330099740	18960	18960	18960	18960	0
246	20240621	155400	7330099740	18960	18960	18960	18960	0
247	20240621	155300	7330099740	18960	18960	18960	18960	0
248	20240621	155200	7330099740	18960	18960	18960	18960	0
249	20240621	155100	7330099740	18960	18960	18960	18960	0
250	20240621	155000	7330099740	18960	18960	18960	18960	0
251	20240621	154900	7330099740	18960	18960	18960	18960	0
252	20240621	154800	7330099740	18960	18960	18960	18960	0
253	20240621	154700	7330099740	18960	18960	18960	18960	0
254	20240621	154600	7330099740	18960	18960	18960	18960	0
255	20240621	154500	7330099740	18960	18960	18960	18960	0
256	20240621	154400	7330099740	18960	18960	18960	18960	0
257	20240621	154300	7330099740	18960	18960	18960	18960	0
258	20240621	154200	7330099740	18960	18960	18960	18960	0
259	20240621	154100	7330099740	18960	18960	18960	18960	0
260	20240621	154000	7330099740	18960	18960	18960	18960	0
261	20240621	153900	7330099740	18960	18960	18960	18960	0
262	20240621	153800	7330099740	18960	18960	18960	18960	0
263	20240621	153700	7330099740	18960	18960	18960	18960	0
264	20240621	153600	7330099740	18960	18960	18960	18960	0
265	20240621	153500	7330099740	18960	18960	18960	18960	0
266	20240621	153400	7330099740	18960	18960	18960	18960	0
267	20240621	153300	7330099740	18960	18960	18960	18960	0
268	20240621	153200	7330099740	18960	18960	18960	18960	0
269	20240621	153100	7330099740	18960	18960	18960	18960	0
270	20240621	153000	7330099740	18960	18960	18960	18960	6346
271	20240621	152900	7209779580	18960	18960	18960	18960	0
272	20240621	152800	7209779580	18960	18960	18960	18960	0
273	20240621	152700	7209779580	18960	18960	18960	18960	0
274	20240621	152600	7209779580	18960	18960	18960	18960	0
275	20240621	152500	7209779580	18960	18960	18960	18960	0
276	20240621	152400	7209779580	18960	18960	18960	18960	0
277	20240621	152300	7209779580	18960	18960	18960	18960	0
278	20240621	152200	7209779580	18960	18960	18960	18960	0
279	20240621	152100	7209779580	18960	18960	18960	18960	0
280	20240621	152000	7209779580	18960	18960	18960	18960	0
281	20240621	151900	7209779580	18960	18970	18980	18960	637
282	20240621	151800	7197694880	18920	18930	18980	18850	1345
283	20240621	151700	7172259650	18930	18960	18980	18910	527
284	20240621	151600	7162274080	18910	18890	18910	18890	604
285	20240621	151500	7150855240	18900	18910	18910	18860	3916
286	20240621	151400	7076859230	18910	18950	18960	18910	1254
287	20240621	151300	7053134170	18960	18990	18990	18940	669
288	20240621	151200	7040458120	18960	18970	19000	18960	1156
289	20240621	151100	7018509040	19000	19000	19000	19000	508
290	20240621	151000	7008857040	19000	18980	19000	18980	787
291	20240621	150900	6993909550	18990	18950	19000	18940	2617
292	20240621	150800	6944195690	18950	18990	18990	18950	959
293	20240621	150700	6926010960	18990	18960	18990	18960	1232
294	20240621	150600	6902628000	18960	18940	19000	18930	2623
295	20240621	150500	6852843320	18970	18950	18990	18930	1396
296	20240621	150400	6826371760	18950	18930	18950	18930	1203
297	20240621	150300	6803579720	18940	18940	18950	18930	809
298	20240621	150200	6788255680	18950	18940	18950	18940	478
299	20240621	150100	6779201960	18940	18930	18940	18930	574
300	20240621	150000	6768331700	18930	18920	18930	18920	338
301	20240621	145900	6761934010	18910	18920	18920	18910	3
302	20240621	145800	6761877260	18910	18900	18910	18900	806
303	20240621	145700	6746643690	18910	18930	18930	18900	1190
304	20240621	145600	6724150930	18910	18920	18920	18890	2626
305	20240621	145500	6674513170	18940	18920	18940	18920	241
306	20240621	145400	6669950500	18940	18940	18940	18930	451
307	20240621	145300	6661411870	18940	18920	18940	18900	550
308	20240621	145200	6651001490	18920	18900	18920	18890	890
309	20240621	145100	6634178530	18900	18900	18900	18900	984
310	20240621	145000	6615580930	18900	18880	18900	18880	2279
311	20240621	144900	6572512420	18880	18840	18880	18840	5
312	20240621	144800	6572418180	18830	18840	18840	18830	30
313	20240621	144700	6571853180	18890	18870	18890	18870	1240
314	20240621	144600	6548435120	18870	18870	18870	18870	200
315	20240621	144500	6544661120	18870	18810	18870	18810	566
316	20240621	144400	6534002660	18810	18880	18880	18810	28
317	20240621	144300	6533475840	18810	18810	18810	18810	78
318	20240621	144200	6532008660	18880	18820	18880	18810	335
319	20240621	144100	6525691960	18810	18810	18810	18810	0
320	20240621	144000	6525691960	18810	18810	18810	18810	61
321	20240621	143900	6524544550	18810	18810	18810	18810	8
322	20240621	143800	6524394070	18810	18810	18810	18810	650
323	20240621	143700	6512167570	18870	18870	18870	18870	209
324	20240621	143600	6508223740	18880	18790	18880	18790	288
325	20240621	143500	6502806360	18780	18790	18790	18780	1244
326	20240621	143400	6479444020	18790	18790	18790	18790	348
327	20240621	143300	6472905100	18790	18800	18800	18790	38
328	20240621	143200	6472190900	18800	18800	18800	18800	3
329	20240621	143100	6472134500	18800	18800	18800	18800	40
330	20240621	143000	6471382500	18780	18780	18780	18780	0
331	20240621	142900	6471382500	18780	18710	18780	18710	126
332	20240621	142800	6469019230	18720	18730	18730	18720	658
333	20240621	142700	6456696870	18730	18750	18750	18730	494
334	20240621	142600	6447436350	18750	18780	18780	18750	976
335	20240621	142500	6429115320	18810	18810	18810	18790	6190
336	20240621	142400	6312740560	18810	18840	18840	18810	2265
337	20240621	142300	6270111780	18840	18900	18900	18840	1527
338	20240621	142200	6241315060	18900	18900	18900	18900	163
339	20240621	142100	6238234360	18900	18890	18900	18870	3441
340	20240621	142000	6173201570	18890	18870	18890	18870	16
341	20240621	141900	6172899630	18900	18900	18900	18900	0
342	20240621	141800	6172899630	18900	18900	18920	18900	98
343	20240621	141700	6171047410	18910	18900	18910	18900	448
344	20240621	141600	6162576710	18900	18900	18900	18870	162
345	20240621	141500	6159515090	18870	18870	18870	18870	7
346	20240621	141400	6159383000	18910	18920	18920	18910	131
347	20240621	141300	6156904980	18930	18930	18930	18930	77
348	20240621	141200	6155447370	18920	18910	18920	18910	280
349	20240621	141100	6150152410	18910	18910	18910	18910	8
350	20240621	141000	6150001130	18870	18880	18910	18870	80
351	20240621	140900	6148490730	18930	18930	18930	18930	3
352	20240621	140800	6148433940	18870	18920	18930	18860	369
353	20240621	140700	6141456570	18930	18900	18930	18860	9
354	20240621	140600	6141286680	18900	19000	19000	18900	486
355	20240621	140500	6132082860	19000	18950	19000	18940	290
356	20240621	140400	6126587290	18950	19000	19000	18950	1352
357	20240621	140300	6100920050	19000	18960	19000	18960	1674
358	20240621	140200	6069134000	18970	18950	18970	18950	296
359	20240621	140100	6063521570	18960	18950	18960	18950	358
360	20240621	140000	6056736300	18940	18950	18950	18940	81
361	20240621	135900	6055201460	18940	18910	18940	18910	824
362	20240621	135800	6039595540	18910	18900	18910	18850	448
363	20240621	135700	6031124200	18900	18820	18900	18820	183
364	20240621	135600	6027674140	18820	18900	18900	18820	214
365	20240621	135500	6023629940	18900	18900	18900	18900	397
366	20240621	135400	6016126640	18820	18820	18820	18820	0
367	20240621	135300	6016126640	18820	18820	18900	18820	4
368	20240621	135200	6016051200	18900	18900	18900	18900	105
369	20240621	135100	6014066700	18810	18880	18910	18810	1847
370	20240621	135000	5979179360	18880	18770	18880	18770	2017
371	20240621	134900	5941180430	18720	18820	18820	18710	2162
372	20240621	134800	5900584900	18810	18830	18830	18810	486
373	20240621	134700	5891439610	18830	18880	18880	18830	66
374	20240621	134600	5890196780	18880	18840	18880	18840	299
375	20240621	134500	5884551700	18840	18840	18840	18840	4
376	20240621	134400	5884476340	18880	18860	18880	18860	245
377	20240621	134300	5879854950	18860	18880	18880	18860	106
378	20240621	134200	5877854740	18870	18860	18870	18860	75
379	20240621	134100	5876439860	18860	18860	18860	18860	0
380	20240621	134000	5876439860	18860	18860	18860	18860	0
381	20240621	133900	5876439860	18860	18860	18860	18860	1
382	20240621	133800	5876421000	18880	18810	18880	18810	1168
383	20240621	133700	5854404720	18810	18810	18810	18800	127
384	20240621	133600	5852016840	18810	18830	18840	18810	1764
385	20240621	133500	5818795780	18830	18850	18850	18830	216
386	20240621	133400	5814725660	18850	18840	18850	18840	76
387	20240621	133300	5813293320	18830	18800	18830	18800	77
388	20240621	133200	5811843790	18800	18780	18800	18780	242
389	20240621	133100	5807295710	18780	18800	18800	18780	72
390	20240621	133000	5805942550	18800	18800	18800	18800	1
391	20240621	132900	5805923750	18780	18780	18780	18780	46
392	20240621	132800	5805059870	18780	18760	18780	18760	439
393	20240621	132700	5796820780	18770	18770	18770	18760	56
394	20240621	132600	5795769690	18770	18770	18770	18770	200
395	20240621	132500	5792015690	18770	18740	18770	18740	739
396	20240621	132400	5778160020	18740	18700	18740	18700	472
397	20240621	132300	5769318750	18720	18710	18720	18710	163
398	20240621	132200	5766267810	18720	18710	18720	18710	11
399	20240621	132100	5766061990	18720	18650	18730	18650	413
400	20240621	132000	5758334390	18720	18660	18720	18650	120
401	20240621	131900	5756095850	18660	18740	18740	18660	450
402	20240621	131800	5747682330	18740	18740	18740	18740	10
403	20240621	131700	5747494930	18740	18720	18740	18670	1745
404	20240621	131600	5714812170	18730	18680	18730	18650	659
405	20240621	131500	5702513210	18680	18710	18730	18680	720
406	20240621	131400	5689050680	18700	18730	18730	18700	1014
407	20240621	131300	5670082680	18740	18740	18740	18730	273
408	20240621	131200	5664969250	18750	18730	18770	18730	120
409	20240621	131100	5662721590	18770	18750	18770	18740	316
410	20240621	131000	5656798860	18770	18770	18770	18750	110
411	20240621	130900	5654736280	18760	18760	18780	18740	817
412	20240621	130800	5639411800	18770	18780	18780	18750	1668
413	20240621	130700	5608109890	18780	18810	18810	18780	1302
414	20240621	130600	5583644800	18820	18830	18830	18820	938
415	20240621	130500	5565989590	18830	18850	18850	18830	179
416	20240621	130400	5562616750	18850	18860	18860	18850	402
417	20240621	130300	5555036470	18860	18860	18860	18840	397
418	20240621	130200	5547549290	18850	18900	18900	18850	228
419	20240621	130100	5543249150	18860	18900	18900	18860	131
420	20240621	130000	5540774510	18910	18870	18910	18870	380
421	20240621	125900	5533596910	18860	18840	18870	18820	1001
422	20240621	125800	5514739230	18850	18860	18860	18850	3819
423	20240621	125700	5442739780	18870	18900	18910	18870	915
424	20240621	125600	5425467790	18910	18930	18930	18900	765
425	20240621	125500	5411002980	18930	18930	18930	18920	445
426	20240621	125400	5402580660	18950	18950	18950	18920	198
427	20240621	125300	5398831730	18950	18970	18970	18950	445
428	20240621	125200	5390394530	18960	18960	18970	18960	53
429	20240621	125100	5389389640	18970	18970	18980	18970	30
430	20240621	125000	5388820530	18970	18950	18970	18950	151
431	20240621	124900	5385957720	18950	18920	18950	18920	1550
432	20240621	124800	5356587390	18910	18910	18910	18910	15
433	20240621	124700	5356303740	18910	18910	18910	18910	108
434	20240621	124600	5354261460	18910	18910	18950	18900	1354
435	20240621	124500	5328616010	18910	18900	18910	18900	32
436	20240621	124400	5328011090	18900	18930	18930	18900	365
437	20240621	124300	5321104150	18930	18930	18930	18930	56
438	20240621	124200	5320044070	18930	18930	18930	18930	357
439	20240621	124100	5313286060	18940	18940	18940	18940	100
440	20240621	124000	5311392060	18940	18910	18940	18910	7
441	20240621	123900	5311259510	18910	18910	18910	18910	20
442	20240621	123800	5310881310	18910	18890	18910	18890	211
443	20240621	123700	5306893540	18900	18910	18910	18900	1187
444	20240621	123600	5284458230	18920	18930	18930	18920	111
445	20240621	123500	5282357230	18930	18930	18930	18930	357
446	20240621	123400	5275599220	18950	18940	18950	18930	169
447	20240621	123300	5272398330	18940	18940	18940	18940	327
448	20240621	123200	5266204950	18940	18940	18940	18940	60
449	20240621	123100	5265068550	18950	18950	18950	18950	101
450	20240621	123000	5263154600	18940	18940	18940	18940	186
451	20240621	122900	5259631760	18930	18920	18950	18900	279
452	20240621	122800	5254349640	18920	18920	18920	18920	18
453	20240621	122700	5254009080	18930	18930	18930	18930	6
454	20240621	122600	5253895500	18920	18920	18920	18920	15
455	20240621	122500	5253611700	18920	18860	18920	18850	1359
456	20240621	122400	5227976510	18860	18890	18890	18860	1831
457	20240621	122300	5193431350	18900	18920	18920	18900	77
458	20240621	122200	5191975630	18920	18930	18940	18920	51
459	20240621	122100	5191010670	18940	18940	18940	18940	169
460	20240621	122000	5187809810	18990	18990	18990	18990	499
461	20240621	121900	5178333800	18990	18930	18990	18930	224
462	20240621	121800	5174085150	18980	18980	18980	18980	119
463	20240621	121700	5171826530	18980	18980	18980	18980	303
464	20240621	121600	5166075590	18990	18930	18990	18930	245
465	20240621	121500	5161425710	18980	18980	18980	18980	31
466	20240621	121400	5160837330	18990	18970	18990	18930	122
467	20240621	121300	5158522720	18970	18990	18990	18970	467
468	20240621	121200	5149662430	18980	18970	18990	18970	44
469	20240621	121100	5148827450	18940	18940	18940	18940	14
470	20240621	121000	5148562290	18980	18980	18980	18980	1
471	20240621	120900	5148543310	18940	18950	18950	18940	466
472	20240621	120800	5139715650	18980	18990	18990	18980	408
473	20240621	120700	5131970870	18990	18990	18990	18980	224
474	20240621	120600	5127718210	18990	18990	18990	18990	10
475	20240621	120500	5127528310	19000	18990	19000	18990	1000
476	20240621	120400	5108529670	18990	18990	18990	18990	90
477	20240621	120300	5106820570	18990	18940	18990	18940	676
478	20240621	120200	5093986330	18940	18940	18940	18940	160
479	20240621	120100	5090955930	18940	18940	18940	18940	4
480	20240621	120000	5090880170	18940	18950	18990	18940	1274
481	20240621	115900	5066702070	18940	18940	18950	18940	223
482	20240621	115800	5062476830	18870	18870	18870	18870	84
483	20240621	115700	5060891750	18870	18880	18950	18860	103
484	20240621	115600	5058943780	18950	18950	18950	18950	441
485	20240621	115500	5050586830	18950	18950	18960	18950	237
486	20240621	115400	5046095160	18950	18900	18950	18880	135
487	20240621	115300	5043545590	18970	18900	18970	18900	64
488	20240621	115200	5042335780	18900	18900	18900	18900	97
489	20240621	115100	5040502480	18860	18970	19000	18860	2231
490	20240621	115000	4998347020	19000	18950	19000	18870	577
491	20240621	114900	4987406810	18930	19040	19040	18860	4374
492	20240621	114800	4904611880	19040	19050	19060	19040	718
493	20240621	114700	4890937280	19050	19060	19060	19050	847
494	20240621	114600	4874798140	19060	19080	19090	19060	1279
495	20240621	114500	4850396300	19080	19110	19110	19080	818
496	20240621	114400	4834777190	19110	19110	19110	19100	613
497	20240621	114300	4823064760	19110	19120	19120	19100	1591
498	20240621	114200	4792659770	19110	19100	19120	19100	1547
499	20240621	114100	4763110340	19100	19100	19100	19090	1637
500	20240621	114000	4731847450	19100	19100	19100	19090	1401
501	20240621	113900	4705096860	19100	19090	19100	19090	1088
502	20240621	113800	4684317970	19090	19100	19100	19090	937
503	20240621	113700	4666424290	19100	19070	19100	19070	1005
504	20240621	113600	4647242490	19080	19080	19100	19080	2219
505	20240621	113500	4604884730	19090	19080	19090	19070	1628
506	20240621	113400	4573815210	19080	19100	19100	19070	2110
507	20240621	113300	4533540820	19100	19000	19100	18990	29090
508	20240621	113200	3980146470	19000	18980	19000	18960	7905
509	20240621	113100	3830024680	18980	18940	18980	18930	6418
510	20240621	113000	3708356000	18940	18930	18940	18920	926
511	20240621	112900	3690832080	18930	18930	18940	18930	2089
512	20240621	112800	3651278560	18930	18930	18930	18920	932
513	20240621	112700	3633635820	18930	18920	18930	18920	531
514	20240621	112600	3623585290	18920	18920	18920	18920	84
515	20240621	112500	3621996010	18920	18920	18920	18910	911
516	20240621	112400	3604760390	18920	18920	18920	18870	718
517	20240621	112300	3591184810	18920	18920	18930	18920	223
518	20240621	112200	3586964590	18930	18930	18930	18920	285
519	20240621	112100	3581571840	18940	18920	18940	18920	851
520	20240621	112000	3565467620	18930	18940	18940	18920	683
521	20240621	111900	3552536710	18950	18950	18950	18940	464
522	20240621	111800	3543747330	18940	18950	18950	18940	831
523	20240621	111700	3528006680	18940	18910	18950	18910	3840
524	20240621	111600	3455285060	18910	18900	18910	18870	3934
525	20240621	111500	3380931800	18900	18880	18910	18880	1151
526	20240621	111400	3359176740	18880	18890	18890	18880	354
527	20240621	111300	3352493120	18890	18890	18900	18890	301
528	20240621	111200	3346805320	18890	18880	18900	18880	848
529	20240621	111100	3330792920	18870	18870	18870	18850	612
530	20240621	111000	3319255010	18870	18860	18880	18860	552
531	20240621	110900	3308842470	18860	18860	18860	18860	656
532	20240621	110800	3296470310	18860	18870	18880	18860	1056
533	20240621	110700	3276546730	18870	18860	18870	18830	331
534	20240621	110600	3270304090	18860	18840	18860	18830	207
535	20240621	110500	3266400130	18820	18850	18850	18820	418
536	20240621	110400	3258528120	18850	18850	18850	18840	37
537	20240621	110300	3257830680	18840	18740	18840	18740	1475
538	20240621	110200	3230109850	18740	18780	18780	18740	134
539	20240621	110100	3227597800	18740	18760	18800	18740	1584
540	20240621	110000	3197896250	18800	18820	18820	18760	1143
541	20240621	105900	3176407510	18820	18750	18840	18740	2358
542	20240621	105800	3132065400	18740	18810	18810	18740	2241
543	20240621	105700	3089960990	18800	18860	18860	18800	2040
544	20240621	105600	3051585340	18900	18920	18920	18800	3445
545	20240621	105500	2986643540	18910	18920	18940	18900	3760
546	20240621	105400	2915461420	18920	18880	18930	18880	1139
547	20240621	105300	2893913120	18880	18940	18940	18880	3894
548	20240621	105200	2820229910	18940	18930	18940	18930	1320
549	20240621	105100	2795236890	18920	18890	18930	18890	4540
550	20240621	105000	2709410590	18880	18870	18880	18870	3974
551	20240621	104900	2634397030	18870	18850	18870	18850	1892
552	20240621	104800	2598710740	18850	18840	18850	18770	1869
553	20240621	104700	2563523310	18840	18800	18850	18750	15334
554	20240621	104600	2274902110	18810	18820	18830	18810	1775
555	20240621	104500	2241490270	18820	18800	18830	18750	2694
556	20240621	104400	2190838240	18800	18760	18800	18750	4386
557	20240621	104300	2108464760	18780	18790	18790	18750	758
558	20240621	104200	2094231590	18790	18710	18790	18710	4082
559	20240621	104100	2017651470	18720	18730	18740	18720	575
560	20240621	104000	2006883010	18730	18720	18730	18720	1439
561	20240621	103900	1979933260	18730	18710	18730	18710	2878
562	20240621	103800	1926040070	18670	18700	18700	18670	240
563	20240621	103700	1921553810	18700	18700	18730	18670	737
564	20240621	103600	1907776870	18750	18630	18750	18630	12742
565	20240621	103500	1669691780	18640	18600	18640	18600	282
566	20240621	103400	1664436500	18620	18650	18650	18620	1199
567	20240621	103300	1642105600	18650	18620	18650	18620	732
568	20240621	103200	1628457670	18630	18610	18640	18600	2597
569	20240621	103100	1580081410	18610	18610	18610	18520	311
570	20240621	103000	1574299440	18610	18530	18610	18530	6749
571	20240621	102900	1448927020	18530	18530	18530	18530	204
572	20240621	102800	1445146900	18500	18500	18500	18500	796
573	20240621	102700	1430420900	18490	18460	18490	18460	603
574	20240621	102600	1419274090	18460	18460	18460	18460	1
575	20240621	102500	1419255630	18460	18460	18460	18460	131
576	20240621	102400	1416837370	18460	18460	18460	18460	227
577	20240621	102300	1412646950	18460	18470	18470	18460	641
578	20240621	102200	1400812680	18470	18470	18470	18470	283
579	20240621	102100	1395585670	18470	18470	18470	18470	130
580	20240621	102000	1393184570	18470	18470	18470	18470	31
581	20240621	101900	1392612000	18470	18470	18490	18470	383
582	20240621	101800	1385537930	18470	18470	18470	18470	5
583	20240621	101700	1385445580	18500	18500	18500	18500	149
584	20240621	101600	1382689080	18470	18500	18500	18470	1769
585	20240621	101500	1349991000	18500	18490	18500	18490	166
586	20240621	101400	1346920660	18490	18500	18500	18490	19
587	20240621	101300	1346569250	18490	18490	18500	18490	160
588	20240621	101200	1343610780	18490	18480	18490	18480	101
589	20240621	101100	1341744290	18480	18480	18480	18480	0
590	20240621	101000	1341744290	18480	18490	18490	18480	34
591	20240621	100900	1341115670	18480	18490	18500	18480	267
592	20240621	100800	1336180300	18500	18520	18520	18500	1172
593	20240621	100700	1314494450	18530	18530	18530	18530	1
594	20240621	100600	1314475920	18510	18510	18510	18510	257
595	20240621	100500	1309718850	18510	18510	18510	18510	13
596	20240621	100400	1309478220	18510	18490	18510	18490	715
597	20240621	100300	1296251700	18500	18480	18500	18470	1632
598	20240621	100200	1266099360	18480	18490	18490	18480	353
599	20240621	100100	1259575620	18490	18500	18500	18490	1101
600	20240621	100000	1239217810	18490	18500	18550	18490	1255
601	20240621	095900	1215960320	18500	18500	18500	18500	40
602	20240621	095800	1215220320	18500	18530	18530	18500	2702
603	20240621	095700	1165220160	18560	18560	18570	18560	7
604	20240621	095600	1165090230	18560	18570	18570	18520	41
605	20240621	095500	1164329660	18590	18590	18590	18590	0
606	20240621	095400	1164329660	18590	18500	18590	18500	1543
607	20240621	095300	1135668620	18540	18500	18540	18500	204
608	20240621	095200	1131887820	18500	18500	18500	18490	1039
609	20240621	095100	1112666920	18490	18490	18500	18490	270
610	20240621	095000	1107674420	18540	18510	18550	18500	625
611	20240621	094900	1096104370	18530	18530	18540	18530	408
612	20240621	094800	1088544120	18530	18570	18580	18530	914
613	20240621	094700	1071568110	18570	18520	18570	18520	1241
614	20240621	094600	1048545400	18500	18520	18520	18500	1038
615	20240621	094500	1029339410	18510	18550	18550	18510	1043
616	20240621	094400	1010011770	18560	18570	18570	18540	179
617	20240621	094300	1006690560	18570	18570	18600	18570	2307
618	20240621	094200	963823750	18570	18500	18570	18500	3632
619	20240621	094100	896491750	18510	18500	18510	18490	1001
620	20240621	094000	877972590	18500	18500	18530	18460	679
621	20240621	093900	865408780	18500	18540	18540	18480	1859
622	20240621	093800	831006030	18510	18500	18550	18500	2437
623	20240621	093700	785857910	18500	18430	18510	18430	3365
624	20240621	093600	723658560	18410	18350	18410	18340	2124
625	20240621	093500	684592070	18350	18360	18370	18350	882
626	20240621	093400	668399320	18330	18300	18370	18300	4000
627	20240621	093300	595066100	18300	18270	18300	18270	957
628	20240621	093200	577565650	18250	18240	18250	18240	24
629	20240621	093100	577127680	18250	18250	18250	18250	212
630	20240621	093000	573258680	18240	18250	18280	18240	304
631	20240621	092900	567707140	18260	18260	18260	18260	0
632	20240621	092800	567707140	18260	18260	18270	18260	56
633	20240621	092700	566684520	18260	18210	18290	18210	1596
634	20240621	092600	537517000	18210	18210	18210	18210	315
635	20240621	092500	531780850	18210	18210	18210	18210	1
636	20240621	092400	531762640	18270	18270	18270	18270	491
637	20240621	092300	522792070	18200	18210	18210	18200	161
638	20240621	092200	519861670	18290	18220	18290	18200	600
639	20240621	092100	508928720	18290	18220	18290	18220	208
640	20240621	092000	505125730	18290	18220	18290	18220	634
641	20240621	091900	493541940	18270	18280	18280	18210	317
642	20240621	091800	487762270	18280	18200	18290	18200	311
643	20240621	091700	482074270	18300	18250	18310	18200	671
644	20240621	091600	469844260	18240	18230	18240	18230	122
645	20240621	091500	467619230	18240	18190	18240	18190	441
646	20240621	091400	459591810	18140	18190	18190	18140	4406
647	20240621	091300	379544980	18190	18240	18240	18190	25
648	20240621	091200	379089630	18250	18310	18310	18250	442
649	20240621	091100	371017560	18270	18320	18320	18270	367
650	20240621	091000	364298620	18320	18320	18320	18260	801
651	20240621	090900	349640670	18320	18250	18320	18250	1402
652	20240621	090800	324006370	18270	18260	18270	18240	1209
653	20240621	090700	301923620	18260	18100	18260	18060	3117
654	20240621	090600	245372860	18210	18090	18210	18090	786
655	20240621	090500	231122680	18090	18020	18090	18020	2263
656	20240621	090400	190308260	18010	17960	18010	17900	2423
657	20240621	090300	146712600	17910	17880	17960	17880	1790
658	20240621	090200	114597790	17880	17870	17880	17850	688
659	20240621	090100	102310040	17850	17830	17860	17830	289
660	20240621	090000	97152610	17830	17940	17940	17830	5429