KissMeData/190510/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203000	1291250990	12940	12940	12940	12940	2863
3	20240621	202900	1291250990	12940	12940	12940	12940	0
4	20240621	202800	1291250990	12940	12940	12940	12940	0
5	20240621	202700	1291250990	12940	12940	12940	12940	0
6	20240621	202600	1291250990	12940	12940	12940	12940	0
7	20240621	202500	1291250990	12940	12940	12940	12940	0
8	20240621	202400	1291250990	12940	12940	12940	12940	0
9	20240621	202300	1291250990	12940	12940	12940	12940	0
10	20240621	202200	1291250990	12940	12940	12940	12940	0
11	20240621	202100	1291250990	12940	12940	12940	12940	0
12	20240621	202000	1291250990	12940	12940	12940	12940	0
13	20240621	201900	1291250990	12940	12940	12940	12940	0
14	20240621	201800	1291250990	12940	12940	12940	12940	0
15	20240621	201700	1291250990	12940	12940	12940	12940	0
16	20240621	201600	1291250990	12940	12940	12940	12940	0
17	20240621	201500	1291250990	12940	12940	12940	12940	0
18	20240621	201400	1291250990	12940	12940	12940	12940	0
19	20240621	201300	1291250990	12940	12940	12940	12940	0
20	20240621	201200	1291250990	12940	12940	12940	12940	0
21	20240621	201100	1291250990	12940	12940	12940	12940	0
22	20240621	201000	1291250990	12940	12940	12940	12940	0
23	20240621	200900	1291250990	12940	12940	12940	12940	0
24	20240621	200800	1291250990	12940	12940	12940	12940	0
25	20240621	200700	1291250990	12940	12940	12940	12940	0
26	20240621	200600	1291250990	12940	12940	12940	12940	0
27	20240621	200500	1291250990	12940	12940	12940	12940	0
28	20240621	200400	1291250990	12940	12940	12940	12940	0
29	20240621	200300	1291250990	12940	12940	12940	12940	0
30	20240621	200200	1291250990	12940	12940	12940	12940	0
31	20240621	200100	1291250990	12940	12940	12940	12940	0
32	20240621	200000	1291250990	12940	12940	12940	12940	2863
33	20240621	195900	1291250990	12940	12940	12940	12940	0
34	20240621	195800	1291250990	12940	12940	12940	12940	0
35	20240621	195700	1291250990	12940	12940	12940	12940	0
36	20240621	195600	1291250990	12940	12940	12940	12940	0
37	20240621	195500	1291250990	12940	12940	12940	12940	0
38	20240621	195400	1291250990	12940	12940	12940	12940	0
39	20240621	195300	1291250990	12940	12940	12940	12940	0
40	20240621	195200	1291250990	12940	12940	12940	12940	0
41	20240621	195100	1291250990	12940	12940	12940	12940	0
42	20240621	195000	1291250990	12940	12940	12940	12940	0
43	20240621	194900	1291250990	12940	12940	12940	12940	0
44	20240621	194800	1291250990	12940	12940	12940	12940	0
45	20240621	194700	1291250990	12940	12940	12940	12940	0
46	20240621	194600	1291250990	12940	12940	12940	12940	0
47	20240621	194500	1291250990	12940	12940	12940	12940	0
48	20240621	194400	1291250990	12940	12940	12940	12940	0
49	20240621	194300	1291250990	12940	12940	12940	12940	0
50	20240621	194200	1291250990	12940	12940	12940	12940	0
51	20240621	194100	1291250990	12940	12940	12940	12940	0
52	20240621	194000	1291250990	12940	12940	12940	12940	0
53	20240621	193900	1291250990	12940	12940	12940	12940	0
54	20240621	193800	1291250990	12940	12940	12940	12940	0
55	20240621	193700	1291250990	12940	12940	12940	12940	0
56	20240621	193600	1291250990	12940	12940	12940	12940	0
57	20240621	193500	1291250990	12940	12940	12940	12940	0
58	20240621	193400	1291250990	12940	12940	12940	12940	0
59	20240621	193300	1291250990	12940	12940	12940	12940	0
60	20240621	193200	1291250990	12940	12940	12940	12940	0
61	20240621	193100	1291250990	12940	12940	12940	12940	0
62	20240621	193000	1291250990	12940	12940	12940	12940	2863
63	20240621	192900	1291250990	12940	12940	12940	12940	0
64	20240621	192800	1291250990	12940	12940	12940	12940	0
65	20240621	192700	1291250990	12940	12940	12940	12940	0
66	20240621	192600	1291250990	12940	12940	12940	12940	0
67	20240621	192500	1291250990	12940	12940	12940	12940	0
68	20240621	192400	1291250990	12940	12940	12940	12940	0
69	20240621	192300	1291250990	12940	12940	12940	12940	0
70	20240621	192200	1291250990	12940	12940	12940	12940	0
71	20240621	192100	1291250990	12940	12940	12940	12940	0
72	20240621	192000	1291250990	12940	12940	12940	12940	0
73	20240621	191900	1291250990	12940	12940	12940	12940	0
74	20240621	191800	1291250990	12940	12940	12940	12940	0
75	20240621	191700	1291250990	12940	12940	12940	12940	0
76	20240621	191600	1291250990	12940	12940	12940	12940	0
77	20240621	191500	1291250990	12940	12940	12940	12940	0
78	20240621	191400	1291250990	12940	12940	12940	12940	0
79	20240621	191300	1291250990	12940	12940	12940	12940	0
80	20240621	191200	1291250990	12940	12940	12940	12940	0
81	20240621	191100	1291250990	12940	12940	12940	12940	0
82	20240621	191000	1291250990	12940	12940	12940	12940	0
83	20240621	190900	1291250990	12940	12940	12940	12940	0
84	20240621	190800	1291250990	12940	12940	12940	12940	0
85	20240621	190700	1291250990	12940	12940	12940	12940	0
86	20240621	190600	1291250990	12940	12940	12940	12940	0
87	20240621	190500	1291250990	12940	12940	12940	12940	0
88	20240621	190400	1291250990	12940	12940	12940	12940	0
89	20240621	190300	1291250990	12940	12940	12940	12940	0
90	20240621	190200	1291250990	12940	12940	12940	12940	0
91	20240621	190100	1291250990	12940	12940	12940	12940	0
92	20240621	190000	1291250990	12940	12940	12940	12940	2863
93	20240621	185900	1291250990	12940	12940	12940	12940	0
94	20240621	185800	1291250990	12940	12940	12940	12940	0
95	20240621	185700	1291250990	12940	12940	12940	12940	0
96	20240621	185600	1291250990	12940	12940	12940	12940	0
97	20240621	185500	1291250990	12940	12940	12940	12940	0
98	20240621	185400	1291250990	12940	12940	12940	12940	0
99	20240621	185300	1291250990	12940	12940	12940	12940	0
100	20240621	185200	1291250990	12940	12940	12940	12940	0
101	20240621	185100	1291250990	12940	12940	12940	12940	0
102	20240621	185000	1291250990	12940	12940	12940	12940	0
103	20240621	184900	1291250990	12940	12940	12940	12940	0
104	20240621	184800	1291250990	12940	12940	12940	12940	0
105	20240621	184700	1291250990	12940	12940	12940	12940	0
106	20240621	184600	1291250990	12940	12940	12940	12940	0
107	20240621	184500	1291250990	12940	12940	12940	12940	0
108	20240621	184400	1291250990	12940	12940	12940	12940	0
109	20240621	184300	1291250990	12940	12940	12940	12940	0
110	20240621	184200	1291250990	12940	12940	12940	12940	0
111	20240621	184100	1291250990	12940	12940	12940	12940	0
112	20240621	184000	1291250990	12940	12940	12940	12940	0
113	20240621	183900	1291250990	12940	12940	12940	12940	0
114	20240621	183800	1291250990	12940	12940	12940	12940	0
115	20240621	183700	1291250990	12940	12940	12940	12940	0
116	20240621	183600	1291250990	12940	12940	12940	12940	0
117	20240621	183500	1291250990	12940	12940	12940	12940	0
118	20240621	183400	1291250990	12940	12940	12940	12940	0
119	20240621	183300	1291250990	12940	12940	12940	12940	0
120	20240621	183200	1291250990	12940	12940	12940	12940	0
121	20240621	183100	1291250990	12940	12940	12940	12940	0
122	20240621	183000	1291250990	12940	12940	12940	12940	2863
123	20240621	182900	1291250990	12940	12940	12940	12940	0
124	20240621	182800	1291250990	12940	12940	12940	12940	0
125	20240621	182700	1291250990	12940	12940	12940	12940	0
126	20240621	182600	1291250990	12940	12940	12940	12940	0
127	20240621	182500	1291250990	12940	12940	12940	12940	0
128	20240621	182400	1291250990	12940	12940	12940	12940	0
129	20240621	182300	1291250990	12940	12940	12940	12940	0
130	20240621	182200	1291250990	12940	12940	12940	12940	0
131	20240621	182100	1291250990	12940	12940	12940	12940	0
132	20240621	182000	1291250990	12940	12940	12940	12940	0
133	20240621	181900	1291250990	12940	12940	12940	12940	0
134	20240621	181800	1291250990	12940	12940	12940	12940	0
135	20240621	181700	1291250990	12940	12940	12940	12940	0
136	20240621	181600	1291250990	12940	12940	12940	12940	0
137	20240621	181500	1291250990	12940	12940	12940	12940	0
138	20240621	181400	1291250990	12940	12940	12940	12940	0
139	20240621	181300	1291250990	12940	12940	12940	12940	0
140	20240621	181200	1291250990	12940	12940	12940	12940	0
141	20240621	181100	1291250990	12940	12940	12940	12940	0
142	20240621	181000	1291250990	12940	12940	12940	12940	0
143	20240621	180900	1291250990	12940	12940	12940	12940	0
144	20240621	180800	1291250990	12940	12940	12940	12940	0
145	20240621	180700	1291250990	12940	12940	12940	12940	0
146	20240621	180600	1291250990	12940	12940	12940	12940	0
147	20240621	180500	1291250990	12940	12940	12940	12940	0
148	20240621	180400	1291250990	12940	12940	12940	12940	0
149	20240621	180300	1291250990	12940	12940	12940	12940	0
150	20240621	180200	1291250990	12940	12940	12940	12940	0
151	20240621	180100	1291250990	12940	12940	12940	12940	0
152	20240621	180000	1291250990	12940	12940	12940	12940	2863
153	20240621	175900	1291250990	12940	12940	12940	12940	0
154	20240621	175800	1291250990	12940	12940	12940	12940	0
155	20240621	175700	1291250990	12940	12940	12940	12940	0
156	20240621	175600	1291250990	12940	12940	12940	12940	0
157	20240621	175500	1291250990	12940	12940	12940	12940	0
158	20240621	175400	1291250990	12940	12940	12940	12940	0
159	20240621	175300	1291250990	12940	12940	12940	12940	0
160	20240621	175200	1291250990	12940	12940	12940	12940	0
161	20240621	175100	1291250990	12940	12940	12940	12940	0
162	20240621	175000	1291250990	12940	12940	12940	12940	0
163	20240621	174900	1291250990	12940	12940	12940	12940	0
164	20240621	174800	1291250990	12940	12940	12940	12940	0
165	20240621	174700	1291250990	12940	12940	12940	12940	0
166	20240621	174600	1291250990	12940	12940	12940	12940	0
167	20240621	174500	1291250990	12940	12940	12940	12940	0
168	20240621	174400	1291250990	12940	12940	12940	12940	0
169	20240621	174300	1291250990	12940	12940	12940	12940	0
170	20240621	174200	1291250990	12940	12940	12940	12940	0
171	20240621	174100	1291250990	12940	12940	12940	12940	0
172	20240621	174000	1291250990	12940	12940	12940	12940	0
173	20240621	173900	1291250990	12940	12940	12940	12940	0
174	20240621	173800	1291250990	12940	12940	12940	12940	0
175	20240621	173700	1291250990	12940	12940	12940	12940	0
176	20240621	173600	1291250990	12940	12940	12940	12940	0
177	20240621	173500	1291250990	12940	12940	12940	12940	0
178	20240621	173400	1291250990	12940	12940	12940	12940	0
179	20240621	173300	1291250990	12940	12940	12940	12940	0
180	20240621	173200	1291250990	12940	12940	12940	12940	0
181	20240621	173100	1291250990	12940	12940	12940	12940	0
182	20240621	173000	1291250990	12940	12940	12940	12940	2863
183	20240621	172900	1291250990	12940	12940	12940	12940	0
184	20240621	172800	1291250990	12940	12940	12940	12940	0
185	20240621	172700	1291250990	12940	12940	12940	12940	0
186	20240621	172600	1291250990	12940	12940	12940	12940	0
187	20240621	172500	1291250990	12940	12940	12940	12940	0
188	20240621	172400	1291250990	12940	12940	12940	12940	0
189	20240621	172300	1291250990	12940	12940	12940	12940	0
190	20240621	172200	1291250990	12940	12940	12940	12940	0
191	20240621	172100	1291250990	12940	12940	12940	12940	0
192	20240621	172000	1291250990	12940	12940	12940	12940	0
193	20240621	171900	1291250990	12940	12940	12940	12940	0
194	20240621	171800	1291250990	12940	12940	12940	12940	0
195	20240621	171700	1291250990	12940	12940	12940	12940	0
196	20240621	171600	1291250990	12940	12940	12940	12940	0
197	20240621	171500	1291250990	12940	12940	12940	12940	0
198	20240621	171400	1291250990	12940	12940	12940	12940	0
199	20240621	171300	1291250990	12940	12940	12940	12940	0
200	20240621	171200	1291250990	12940	12940	12940	12940	0
201	20240621	171100	1291250990	12940	12940	12940	12940	0
202	20240621	171000	1291250990	12940	12940	12940	12940	0
203	20240621	170900	1291250990	12940	12940	12940	12940	0
204	20240621	170800	1291250990	12940	12940	12940	12940	0
205	20240621	170700	1291250990	12940	12940	12940	12940	0
206	20240621	170600	1291250990	12940	12940	12940	12940	0
207	20240621	170500	1291250990	12940	12940	12940	12940	0
208	20240621	170400	1291250990	12940	12940	12940	12940	0
209	20240621	170300	1291250990	12940	12940	12940	12940	0
210	20240621	170200	1291250990	12940	12940	12940	12940	0
211	20240621	170100	1291250990	12940	12940	12940	12940	0
212	20240621	170000	1291250990	12940	12940	12940	12940	2863
213	20240621	165900	1291250990	12940	12940	12940	12940	0
214	20240621	165800	1291250990	12940	12940	12940	12940	0
215	20240621	165700	1291250990	12940	12940	12940	12940	0
216	20240621	165600	1291250990	12940	12940	12940	12940	0
217	20240621	165500	1291250990	12940	12940	12940	12940	0
218	20240621	165400	1291250990	12940	12940	12940	12940	0
219	20240621	165300	1291250990	12940	12940	12940	12940	0
220	20240621	165200	1291250990	12940	12940	12940	12940	0
221	20240621	165100	1291250990	12940	12940	12940	12940	0
222	20240621	165000	1291250990	12940	12940	12940	12940	0
223	20240621	164900	1291250990	12940	12940	12940	12940	0
224	20240621	164800	1291250990	12940	12940	12940	12940	0
225	20240621	164700	1291250990	12940	12940	12940	12940	0
226	20240621	164600	1291250990	12940	12940	12940	12940	0
227	20240621	164500	1291250990	12940	12940	12940	12940	0
228	20240621	164400	1291250990	12940	12940	12940	12940	0
229	20240621	164300	1291250990	12940	12940	12940	12940	0
230	20240621	164200	1291250990	12940	12940	12940	12940	0
231	20240621	164100	1291250990	12940	12940	12940	12940	0
232	20240621	164000	1291250990	12940	12940	12940	12940	0
233	20240621	163900	1291250990	12940	12940	12940	12940	0
234	20240621	163800	1291250990	12940	12940	12940	12940	0
235	20240621	163700	1291250990	12940	12940	12940	12940	0
236	20240621	163600	1291250990	12940	12940	12940	12940	0
237	20240621	163500	1291250990	12940	12940	12940	12940	0
238	20240621	163400	1291250990	12940	12940	12940	12940	0
239	20240621	163300	1291250990	12940	12940	12940	12940	0
240	20240621	163200	1291250990	12940	12940	12940	12940	0
241	20240621	163100	1291250990	12940	12940	12940	12940	0
242	20240621	163000	1291250990	12940	12940	12940	12940	2863
243	20240621	162900	1291250990	12940	12940	12940	12940	0
244	20240621	162800	1291250990	12940	12940	12940	12940	0
245	20240621	162700	1291250990	12940	12940	12940	12940	0
246	20240621	162600	1291250990	12940	12940	12940	12940	0
247	20240621	162500	1291250990	12940	12940	12940	12940	0
248	20240621	162400	1291250990	12940	12940	12940	12940	0
249	20240621	162300	1291250990	12940	12940	12940	12940	0
250	20240621	162200	1291250990	12940	12940	12940	12940	0
251	20240621	162100	1291250990	12940	12940	12940	12940	0
252	20240621	162000	1291250990	12940	12940	12940	12940	0
253	20240621	161900	1291250990	12940	12940	12940	12940	0
254	20240621	161800	1291250990	12940	12940	12940	12940	0
255	20240621	161700	1291250990	12940	12940	12940	12940	0
256	20240621	161600	1291250990	12940	12940	12940	12940	0
257	20240621	161500	1291250990	12940	12940	12940	12940	0
258	20240621	161400	1291250990	12940	12940	12940	12940	0
259	20240621	161300	1291250990	12940	12940	12940	12940	0
260	20240621	161200	1291250990	12940	12940	12940	12940	0
261	20240621	161100	1291250990	12940	12940	12940	12940	0
262	20240621	161000	1291250990	12940	12940	12940	12940	0
263	20240621	160900	1291250990	12940	12940	12940	12940	0
264	20240621	160800	1291250990	12940	12940	12940	12940	0
265	20240621	160700	1291250990	12940	12940	12940	12940	0
266	20240621	160600	1291250990	12940	12940	12940	12940	0
267	20240621	160500	1291250990	12940	12940	12940	12940	0
268	20240621	160400	1291250990	12940	12940	12940	12940	0
269	20240621	160300	1291250990	12940	12940	12940	12940	0
270	20240621	160200	1291250990	12940	12940	12940	12940	0
271	20240621	160100	1291250990	12940	12940	12940	12940	0
272	20240621	160000	1291250990	12940	12940	12940	12940	2863
273	20240621	155900	1291250990	12940	12940	12940	12940	0
274	20240621	155800	1291250990	12940	12940	12940	12940	0
275	20240621	155700	1291250990	12940	12940	12940	12940	0
276	20240621	155600	1291250990	12940	12940	12940	12940	0
277	20240621	155500	1291250990	12940	12940	12940	12940	0
278	20240621	155400	1291250990	12940	12940	12940	12940	0
279	20240621	155300	1291250990	12940	12940	12940	12940	0
280	20240621	155200	1291250990	12940	12940	12940	12940	0
281	20240621	155100	1291250990	12940	12940	12940	12940	0
282	20240621	155000	1291250990	12940	12940	12940	12940	0
283	20240621	154900	1291250990	12940	12940	12940	12940	0
284	20240621	154800	1291250990	12940	12940	12940	12940	0
285	20240621	154700	1291250990	12940	12940	12940	12940	0
286	20240621	154600	1291250990	12940	12940	12940	12940	0
287	20240621	154500	1291250990	12940	12940	12940	12940	0
288	20240621	154400	1291250990	12940	12940	12940	12940	0
289	20240621	154300	1291250990	12940	12940	12940	12940	0
290	20240621	154200	1291250990	12940	12940	12940	12940	0
291	20240621	154100	1291250990	12940	12940	12940	12940	0
292	20240621	154000	1291250990	12940	12940	12940	12940	0
293	20240621	153900	1291250990	12940	12940	12940	12940	0
294	20240621	153800	1291250990	12940	12940	12940	12940	0
295	20240621	153700	1291250990	12940	12940	12940	12940	0
296	20240621	153600	1291250990	12940	12940	12940	12940	0
297	20240621	153500	1291250990	12940	12940	12940	12940	0
298	20240621	153400	1291250990	12940	12940	12940	12940	0
299	20240621	153300	1291250990	12940	12940	12940	12940	0
300	20240621	153200	1291250990	12940	12940	12940	12940	0
301	20240621	153100	1291250990	12940	12940	12940	12940	0
302	20240621	153000	1291250990	12940	12940	12940	12940	5726
303	20240621	152900	1254203770	12950	12950	12950	12950	0
304	20240621	152800	1254203770	12950	12950	12950	12950	0
305	20240621	152700	1254203770	12950	12950	12950	12950	0
306	20240621	152600	1254203770	12950	12950	12950	12950	0
307	20240621	152500	1254203770	12950	12950	12950	12950	0
308	20240621	152400	1254203770	12950	12950	12950	12950	0
309	20240621	152300	1254203770	12950	12950	12950	12950	0
310	20240621	152200	1254203770	12950	12950	12950	12950	0
311	20240621	152100	1254203770	12950	12950	12950	12950	0
312	20240621	152000	1254203770	12950	12950	12950	12950	0
313	20240621	151900	1254203770	12950	12930	12950	12930	306
314	20240621	151800	1250245560	12930	12940	12940	12930	206
315	20240621	151700	1247581660	12930	12920	12930	12920	574
316	20240621	151600	1240164840	12930	12930	12930	12930	113
317	20240621	151500	1238703750	12920	12930	12930	12920	215
318	20240621	151400	1235925120	12940	12930	12940	12930	277
319	20240621	151300	1232343220	12930	12920	12930	12920	78
320	20240621	151200	1231334780	12930	12930	12930	12920	93
321	20240621	151100	1230133070	12920	12930	12930	12920	540
322	20240621	151000	1223156260	12930	12920	12940	12920	37
323	20240621	150900	1222678110	12940	12920	12940	12920	453
324	20240621	150800	1216824090	12920	12920	12920	12920	20
325	20240621	150700	1216565690	12920	12930	12930	12920	485
326	20240621	150600	1210299440	12940	12920	12940	12920	85
327	20240621	150500	1209200180	12920	12920	12930	12920	279
328	20240621	150400	1205595090	12910	12910	12910	12910	130
329	20240621	150300	1203916790	12920	12920	12920	12920	100
330	20240621	150200	1202624790	12910	12910	12920	12910	129
331	20240621	150100	1200959320	12920	12910	12920	12910	65
332	20240621	150000	1200120150	12920	12920	12920	12920	248
333	20240621	145900	1196915990	12920	12920	12920	12920	271
334	20240621	145800	1193414670	12920	12920	12920	12920	0
335	20240621	145700	1193414670	12920	12930	12930	12920	303
336	20240621	145600	1189499710	12930	12930	12930	12930	322
337	20240621	145500	1185336250	12930	12930	12930	12930	2
338	20240621	145400	1185310390	12920	12930	12950	12920	77
339	20240621	145300	1184314650	12930	12930	12930	12930	0
340	20240621	145200	1184314650	12930	12930	12930	12930	8
341	20240621	145100	1184211210	12950	12950	12950	12950	0
342	20240621	145000	1184211210	12950	12950	12950	12910	5009
343	20240621	144900	1119476380	12940	12940	12940	12940	221
344	20240621	144800	1116616640	12950	12950	12950	12950	116
345	20240621	144700	1115114440	12960	12960	12960	12960	0
346	20240621	144600	1115114440	12960	12960	12960	12960	4
347	20240621	144500	1115062600	12960	12960	12960	12960	1
348	20240621	144400	1115049640	12940	12940	12940	12940	0
349	20240621	144300	1115049640	12940	12940	12940	12940	0
350	20240621	144200	1115049640	12940	12950	12950	12940	400
351	20240621	144100	1109871100	12950	12950	12950	12950	10
352	20240621	144000	1109741600	12950	12960	12960	12950	15
353	20240621	143900	1109547320	12960	12960	12960	12960	20
354	20240621	143800	1109288120	12960	12950	12960	12950	120
355	20240621	143700	1107733920	12960	12960	12960	12960	19
356	20240621	143600	1107487680	12960	12960	12960	12960	31
357	20240621	143500	1107085920	12960	12960	12960	12960	5
358	20240621	143400	1107021120	12960	12960	12960	12960	1
359	20240621	143300	1107008160	12960	12960	12960	12960	1
360	20240621	143200	1106995200	12960	12960	12960	12960	300
361	20240621	143100	1103107200	12960	12960	12960	12960	87
362	20240621	143000	1101979680	12950	12950	12950	12950	0
363	20240621	142900	1101979680	12950	12960	12960	12950	11
364	20240621	142800	1101837220	12950	12950	12950	12950	329
365	20240621	142700	1097576670	12950	12950	12950	12950	0
366	20240621	142600	1097576670	12950	12940	12950	12940	110
367	20240621	142500	1096153170	12940	12950	12950	12940	6
368	20240621	142400	1096075480	12950	12950	12950	12950	0
369	20240621	142300	1096075480	12950	12950	12950	12950	771
370	20240621	142200	1086091030	12950	12950	12950	12950	0
371	20240621	142100	1086091030	12950	12950	12950	12950	121
372	20240621	142000	1084524080	12950	12950	12950	12950	10
373	20240621	141900	1084394580	12950	12940	12950	12940	1051
374	20240621	141800	1070794630	12950	12950	12950	12950	41
375	20240621	141700	1070263680	12950	12940	12950	12940	102
376	20240621	141600	1068943780	12950	12950	12950	12950	1
377	20240621	141500	1068930830	12950	12950	12950	12950	10
378	20240621	141400	1068801330	12940	12940	12940	12940	0
379	20240621	141300	1068801330	12940	12940	12940	12940	120
380	20240621	141200	1067248530	12940	12940	12940	12940	0
381	20240621	141100	1067248530	12940	12940	12940	12940	202
382	20240621	141000	1064634650	12940	12940	12940	12940	1000
383	20240621	140900	1051694650	12940	12950	12950	12940	186
384	20240621	140800	1049286670	12950	12950	12950	12950	25
385	20240621	140700	1048962920	12950	12940	12950	12940	200
386	20240621	140600	1046373920	12950	12950	12950	12950	320
387	20240621	140500	1042229920	12950	12950	12950	12950	31
388	20240621	140400	1041828470	12940	12950	12950	12940	700
389	20240621	140300	1032770080	12960	12950	12960	12950	83
390	20240621	140200	1031695220	12950	12950	12950	12950	100
391	20240621	140100	1030400220	12950	12950	12950	12950	477
392	20240621	140000	1024223070	12950	12950	12950	12950	20
393	20240621	135900	1023964070	12960	12960	12960	12960	0
394	20240621	135800	1023964070	12960	12960	12960	12960	0
395	20240621	135700	1023964070	12960	12950	12960	12950	399
396	20240621	135600	1018795030	12950	12950	12950	12950	50
397	20240621	135500	1018147530	12960	12960	12960	12960	50
398	20240621	135400	1017499530	12960	12960	12960	12960	60
399	20240621	135300	1016721930	12960	12960	12960	12960	10
400	20240621	135200	1016592330	12960	12960	12960	12960	10
401	20240621	135100	1016462730	12950	12950	12950	12950	1
402	20240621	135000	1016449780	12940	12940	12940	12940	0
403	20240621	134900	1016449780	12940	12950	12950	12940	905
404	20240621	134800	1004731100	12960	12960	12960	12960	12
405	20240621	134700	1004575580	12960	12960	12960	12960	0
406	20240621	134600	1004575580	12960	12960	12960	12960	0
407	20240621	134500	1004575580	12960	12950	12960	12950	32
408	20240621	134400	1004161170	12950	12950	12950	12950	2
409	20240621	134300	1004135270	12940	12960	12960	12940	812
410	20240621	134200	993622190	12960	12950	12960	12950	1251
411	20240621	134100	977421460	12970	12970	12970	12970	0
412	20240621	134000	977421460	12970	12970	12970	12970	0
413	20240621	133900	977421460	12970	12970	12970	12970	0
414	20240621	133800	977421460	12970	12970	12970	12970	1
415	20240621	133700	977408490	12950	12950	12950	12950	144
416	20240621	133600	975543690	12970	12960	12970	12960	170
417	20240621	133500	973339670	12960	12960	12960	12960	6
418	20240621	133400	973261910	12960	12960	12960	12960	906
419	20240621	133300	961520150	12970	12970	12970	12970	0
420	20240621	133200	961520150	12970	12970	12970	12970	493
421	20240621	133100	955125940	12970	12970	12970	12970	9
422	20240621	133000	955009210	12980	12980	12980	12980	3
423	20240621	132900	954970270	12980	12980	12980	12980	10
424	20240621	132800	954840470	12980	12980	12980	12980	22
425	20240621	132700	954554910	12990	13000	13000	12990	3
426	20240621	132600	954515930	12980	12980	13000	12980	149
427	20240621	132500	952581390	12980	12970	12980	12970	13
428	20240621	132400	952412680	12980	12980	12980	12980	45
429	20240621	132300	951828580	12980	12980	12980	12980	17
430	20240621	132200	951607920	12980	12980	12980	12980	2
431	20240621	132100	951581960	12980	12980	12980	12980	25
432	20240621	132000	951257460	12980	12980	12980	12980	5
433	20240621	131900	951192560	12980	12980	12980	12980	4
434	20240621	131800	951140640	12980	12980	12980	12980	5
435	20240621	131700	951075740	12980	12980	12990	12980	7
436	20240621	131600	950984870	12960	12990	12990	12960	153
437	20240621	131500	949001470	13000	13000	13000	12960	319
438	20240621	131400	944864490	12970	12970	12970	12970	1
439	20240621	131300	944851520	12980	12970	12980	12970	300
440	20240621	131200	940960290	12980	12980	12980	12980	0
441	20240621	131100	940960290	12980	12970	12980	12960	892
442	20240621	131000	929393490	12990	12990	12990	12990	0
443	20240621	130900	929393490	12990	12990	12990	12990	0
444	20240621	130800	929393490	12990	12980	12990	12980	11
445	20240621	130700	929250610	12980	12980	12980	12980	310
446	20240621	130600	925226810	12990	13000	13000	12990	652
447	20240621	130500	916751050	13010	13010	13010	13010	6
448	20240621	130400	916672990	13010	13010	13010	13010	200
449	20240621	130300	914070990	13010	13010	13010	13010	12
450	20240621	130200	913914870	13000	13000	13000	13000	19
451	20240621	130100	913667870	13000	13000	13000	13000	101
452	20240621	130000	912354870	12970	12970	12970	12970	0
453	20240621	125900	912354870	12970	12990	12990	12970	68
454	20240621	125800	911472300	12980	12980	12980	12980	0
455	20240621	125700	911472300	12980	12980	12980	12980	0
456	20240621	125600	911472300	12980	12970	12980	12970	168
457	20240621	125500	909292500	12980	12980	12980	12980	200
458	20240621	125400	906696500	12980	12950	12980	12950	452
459	20240621	125300	900831450	12970	12960	12970	12960	34
460	20240621	125200	900390640	12960	12960	12960	12950	557
461	20240621	125100	893173920	12960	12950	12960	12950	964
462	20240621	125000	880684480	12960	12960	12960	12960	11
463	20240621	124900	880541920	12960	12960	12960	12960	68
464	20240621	124800	879660640	12970	12970	12970	12970	1
465	20240621	124700	879647670	12950	12950	12950	12950	100
466	20240621	124600	878352670	12950	12950	12950	12950	78
467	20240621	124500	877342570	12970	12960	12970	12960	270
468	20240621	124400	873840680	12960	12960	12960	12960	79
469	20240621	124300	872816840	12960	12960	12960	12960	20
470	20240621	124200	872557640	12950	12960	12970	12950	291
471	20240621	124100	868786200	12960	12960	12960	12950	106
472	20240621	124000	867413440	12950	12960	12960	12950	522
473	20240621	123900	860652540	12960	12960	12960	12960	194
474	20240621	123800	858138300	12960	12960	12960	12960	23
475	20240621	123700	857840220	12960	12960	12960	12960	0
476	20240621	123600	857840220	12960	12960	12960	12960	340
477	20240621	123500	853433820	12970	12970	12970	12960	1421
478	20240621	123400	835004520	12970	12980	12980	12970	58
479	20240621	123300	834252200	12980	12980	12980	12980	21
480	20240621	123200	833979620	12980	12980	12980	12980	484
481	20240621	123100	827697300	12980	12990	12990	12980	3374
482	20240621	123000	783902720	13000	12990	13000	12990	32
483	20240621	122900	783486730	13000	13000	13000	12980	7494
484	20240621	122800	686106180	13020	13020	13020	13000	8334
485	20240621	122700	577718940	13020	13020	13020	13020	169
486	20240621	122600	575518560	13020	13020	13020	13020	0
487	20240621	122500	575518560	13020	13020	13020	13020	11
488	20240621	122400	575375340	13020	13020	13020	13020	10
489	20240621	122300	575245140	13020	13020	13020	13020	74
490	20240621	122200	574281660	13020	13020	13020	13020	5
491	20240621	122100	574216560	13020	13020	13020	13020	0
492	20240621	122000	574216560	13020	13020	13020	13020	110
493	20240621	121900	572784360	13020	13020	13020	13020	337
494	20240621	121800	568396620	13020	13020	13020	13020	150
495	20240621	121700	566443620	13020	13020	13020	13020	11
496	20240621	121600	566300400	13040	13040	13040	13040	19
497	20240621	121500	566052640	13030	13030	13030	13030	58
498	20240621	121400	565296900	13030	13030	13030	13030	8
499	20240621	121300	565192660	13030	13030	13030	13030	2
500	20240621	121200	565166600	13030	13030	13030	13030	10
501	20240621	121100	565036300	13030	13030	13030	13030	5
502	20240621	121000	564971150	13020	13020	13020	13020	42
503	20240621	120900	564424310	13020	13030	13030	13020	93
504	20240621	120800	563213420	13020	13020	13020	13020	0
505	20240621	120700	563213420	13020	13020	13020	13020	4
506	20240621	120600	563161340	13020	13020	13020	13020	25
507	20240621	120500	562835840	13030	13030	13030	13030	7
508	20240621	120400	562744630	13030	13030	13030	13030	7
509	20240621	120300	562653420	13030	13020	13030	13020	6
510	20240621	120200	562575290	13020	13020	13020	13020	0
511	20240621	120100	562575290	13020	13020	13020	13020	20
512	20240621	120000	562314890	13020	13020	13020	13020	0
513	20240621	115900	562314890	13020	13020	13020	13020	6
514	20240621	115800	562236770	13040	13040	13040	13040	0
515	20240621	115700	562236770	13040	13040	13040	13040	265
516	20240621	115600	558781170	13020	13020	13020	13020	0
517	20240621	115500	558781170	13020	13020	13020	13020	0
518	20240621	115400	558781170	13020	13020	13020	13020	100
519	20240621	115300	557479170	13020	13020	13020	13020	0
520	20240621	115200	557479170	13020	13020	13020	13020	0
521	20240621	115100	557479170	13020	13030	13030	13020	1100
522	20240621	115000	543156920	13040	13040	13040	13040	1
523	20240621	114900	543143880	13030	13030	13030	13030	0
524	20240621	114800	543143880	13030	13030	13030	13030	0
525	20240621	114700	543143880	13030	13020	13030	13020	11
526	20240621	114600	543000560	13020	13020	13020	13020	0
527	20240621	114500	543000560	13020	13020	13020	13020	0
528	20240621	114400	543000560	13020	13030	13030	13020	300
529	20240621	114300	539094060	13030	13030	13030	13030	0
530	20240621	114200	539094060	13030	13030	13030	13030	10
531	20240621	114100	538963760	13030	13020	13030	13020	130
532	20240621	114000	537270860	13020	13020	13020	13020	0
533	20240621	113900	537270860	13020	13030	13030	13020	19
534	20240621	113800	537023470	13030	13030	13030	13020	17
535	20240621	113700	536801990	13030	13030	13030	13030	11
536	20240621	113600	536658660	13030	13020	13030	13020	282
537	20240621	113500	532985380	13020	13020	13020	13020	0
538	20240621	113400	532985380	13020	13020	13020	13020	0
539	20240621	113300	532985380	13020	13020	13020	13020	30
540	20240621	113200	532594780	13020	13030	13030	13020	58
541	20240621	113100	531839390	13030	13030	13030	13030	0
542	20240621	113000	531839390	13030	13030	13030	13030	18
543	20240621	112900	531604850	13030	13030	13030	13030	19
544	20240621	112800	531357280	13010	13030	13030	13010	540
545	20240621	112700	524321680	13010	13010	13010	13010	11
546	20240621	112600	524178570	13010	13020	13020	13010	204
547	20240621	112500	521522560	13020	13030	13030	13020	12
548	20240621	112400	521366300	13030	13020	13030	13020	23
549	20240621	112300	521066810	13030	13020	13030	13020	299
550	20240621	112200	517172340	13030	13020	13030	13020	339
551	20240621	112100	512756670	13030	13030	13030	13020	255
552	20240621	112000	509435020	13020	13020	13020	13020	0
553	20240621	111900	509435020	13020	13030	13030	13020	11
554	20240621	111800	509291790	13030	13030	13030	13030	99
555	20240621	111700	508001820	13020	13030	13030	13020	247
556	20240621	111600	504784810	13020	13020	13020	13020	100
557	20240621	111500	503482810	13020	13020	13020	13020	24
558	20240621	111400	503170330	13020	13030	13030	13020	16
559	20240621	111300	502962000	13030	13030	13030	13020	13
560	20240621	111200	502792700	13030	13030	13030	13020	106
561	20240621	111100	501412540	13020	13030	13030	13020	23
562	20240621	111000	501113050	13030	13030	13030	13030	41
563	20240621	110900	500578820	13020	13020	13030	13020	776
564	20240621	110800	490474870	13030	13030	13030	13030	2
565	20240621	110700	490448810	13030	13030	13030	13030	61
566	20240621	110600	489653980	13030	13040	13040	13030	105
567	20240621	110500	488285300	13040	13040	13040	13040	50
568	20240621	110400	487633300	13040	13040	13040	13040	3
569	20240621	110300	487594180	13040	13040	13040	13040	0
570	20240621	110200	487594180	13040	13040	13040	13040	1
571	20240621	110100	487581140	13050	13050	13050	13030	364
572	20240621	110000	482837470	13050	13040	13050	13040	498
573	20240621	105900	476343490	13040	13040	13040	13040	38
574	20240621	105800	475847970	13040	13040	13040	13040	0
575	20240621	105700	475847970	13040	13040	13040	13040	0
576	20240621	105600	475847970	13040	13040	13040	13040	120
577	20240621	105500	474283170	13050	13050	13050	13050	22
578	20240621	105400	473996070	13090	13090	13090	13090	1
579	20240621	105300	473982980	13050	13050	13050	13050	9
580	20240621	105200	473865530	13040	13040	13040	13040	0
581	20240621	105100	473865530	13040	13040	13040	13040	11
582	20240621	105000	473722090	13040	13060	13060	13040	366
583	20240621	104900	468947160	13060	13060	13060	13060	0
584	20240621	104800	468947160	13060	13060	13060	13060	50
585	20240621	104700	468294160	13060	13060	13060	13060	0
586	20240621	104600	468294160	13060	13080	13080	13060	369
587	20240621	104500	463471440	13080	13080	13080	13080	631
588	20240621	104400	455217960	13080	13090	13090	13080	427
589	20240621	104300	449632560	13080	13080	13080	13080	5
590	20240621	104200	449567160	13100	13080	13100	13080	85
591	20240621	104100	448453680	13080	13080	13080	13080	0
592	20240621	104000	448453680	13080	13080	13080	13080	0
593	20240621	103900	448453680	13080	13090	13090	13080	545
594	20240621	103800	441324080	13080	13080	13080	13080	0
595	20240621	103700	441324080	13080	13080	13080	13080	178
596	20240621	103600	438995840	13080	13080	13080	13080	249
597	20240621	103500	435738920	13090	13090	13090	13090	0
598	20240621	103400	435738920	13090	13090	13090	13090	61
599	20240621	103300	434940430	13100	13100	13100	13100	270
600	20240621	103200	431403430	13110	13110	13110	13110	0
601	20240621	103100	431403430	13110	13110	13110	13110	9
602	20240621	103000	431285440	13110	13090	13110	13090	785
603	20240621	102900	421003650	13070	13080	13080	13070	740
604	20240621	102800	411331750	13070	13070	13070	13070	0
605	20240621	102700	411331750	13070	13070	13070	13070	60
606	20240621	102600	410547550	13090	13080	13090	13080	366
607	20240621	102500	405759310	13080	13080	13080	13080	42
608	20240621	102400	405209950	13080	13080	13080	13080	1
609	20240621	102300	405196870	13060	13060	13060	13060	12
610	20240621	102200	405040150	13060	13050	13060	13050	41
611	20240621	102100	404504800	13060	13060	13060	13060	36
612	20240621	102000	404034640	13060	13090	13090	13050	145
613	20240621	101900	402140820	13090	13090	13090	13090	0
614	20240621	101800	402140820	13090	13090	13090	13090	100
615	20240621	101700	400831820	13090	13090	13090	13090	3
616	20240621	101600	400792550	13090	13090	13090	13090	2
617	20240621	101500	400766370	13080	13080	13080	13080	100
618	20240621	101400	399458370	13080	13080	13080	13080	0
619	20240621	101300	399458370	13080	13080	13080	13080	48
620	20240621	101200	398830530	13080	13080	13080	13080	1
621	20240621	101100	398817450	13020	13070	13080	13020	3105
622	20240621	101000	358348790	13070	13080	13080	13070	7
623	20240621	100900	358257250	13080	13080	13080	13080	0
624	20240621	100800	358257250	13080	13060	13080	13060	426
625	20240621	100700	352689050	13080	13060	13080	13060	408
626	20240621	100600	347356410	13060	13060	13080	13060	280
627	20240621	100500	343697610	13080	13070	13080	13060	50
628	20240621	100400	343044330	13070	13070	13070	13050	85
629	20240621	100300	341934180	13070	13070	13070	13070	21
630	20240621	100200	341659710	13080	13040	13080	13030	190
631	20240621	100100	339182320	13030	13040	13040	13030	31
632	20240621	100000	338778090	13020	13020	13020	13020	102
633	20240621	095900	337450050	13010	13040	13040	13010	552
634	20240621	095800	330265180	13030	13080	13080	13030	5
635	20240621	095700	330199960	13020	13080	13080	13020	2008
636	20240621	095600	304047610	13080	13080	13080	13080	117
637	20240621	095500	302517250	13040	13040	13080	13040	316
638	20240621	095400	298396570	13040	13030	13040	13030	689
639	20240621	095300	289416700	13030	13040	13040	13030	107
640	20240621	095200	288022420	13040	13040	13040	13040	8
641	20240621	095100	287918100	13040	13030	13040	13030	320
642	20240621	095000	283748460	13030	13060	13060	13030	4919
643	20240621	094900	219622540	13050	13060	13060	13050	246
644	20240621	094800	216412140	13050	13070	13070	13050	2000
645	20240621	094700	190302140	13060	13060	13060	13060	0
646	20240621	094600	190302140	13060	13060	13060	13060	0
647	20240621	094500	190302140	13060	13060	13060	13060	0
648	20240621	094400	190302140	13060	13060	13060	13060	20
649	20240621	094300	190040940	13070	13070	13070	13070	321
650	20240621	094200	185845470	13060	13070	13070	13060	20
651	20240621	094100	185584210	13070	13060	13070	13050	448
652	20240621	094000	179734320	13060	13100	13100	13060	596
653	20240621	093900	171948750	13110	13110	13110	13110	0
654	20240621	093800	171948750	13110	13110	13110	13110	12
655	20240621	093700	171791430	13110	13070	13110	13060	418
656	20240621	093600	166328350	13070	13090	13090	13070	535
657	20240621	093500	159333300	13110	13110	13120	13090	3277
658	20240621	093400	116417580	13110	13110	13120	13110	113
659	20240621	093300	114936120	13110	13120	13120	13110	236
660	20240621	093200	111841330	13120	13130	13130	13120	523
661	20240621	093100	104979510	13130	13130	13130	13130	266
662	20240621	093000	101486930	13150	13150	13150	13150	249
663	20240621	092900	98212580	13150	13150	13150	13150	305
664	20240621	092800	94201830	13150	13150	13150	13130	704
665	20240621	092700	84948230	13150	13200	13200	13130	19
666	20240621	092600	84697740	13200	13200	13200	13200	2
667	20240621	092500	84671340	13200	13200	13200	13200	1
668	20240621	092400	84658140	13200	13200	13200	13200	10
669	20240621	092300	84526140	13120	13120	13120	13120	0
670	20240621	092200	84526140	13120	13130	13130	13120	59
671	20240621	092100	83751710	13140	13130	13140	13130	10
672	20240621	092000	83620400	13130	13140	13200	13120	989
673	20240621	091900	70633840	13150	13150	13150	13150	1
674	20240621	091800	70620690	13140	13140	13140	13140	0
675	20240621	091700	70620690	13140	13150	13150	13140	30
676	20240621	091600	70226390	13140	13140	13140	13140	0
677	20240621	091500	70226390	13140	13150	13150	13140	100
678	20240621	091400	68912160	13150	13200	13200	13150	11
679	20240621	091300	68767010	13140	13150	13200	13140	119
680	20240621	091200	67203210	13130	13170	13200	13130	750
681	20240621	091100	57340440	13200	13220	13220	13170	2611
682	20240621	091000	22863630	13280	13280	13280	13280	5
683	20240621	090900	22797230	13300	13300	13300	13300	85
684	20240621	090800	21666730	13220	13300	13300	13220	9
685	20240621	090700	21547350	13300	13300	13300	13300	89
686	20240621	090600	20363650	13210	13210	13210	13210	1
687	20240621	090500	20350440	13210	13210	13210	13210	0
688	20240621	090400	20350440	13210	13220	13220	13210	41
689	20240621	090300	19808790	13220	13220	13220	13220	574
690	20240621	090200	12220510	13220	13220	13220	13220	264
691	20240621	090100	8730430	13220	13240	13240	13220	351
692	20240621	090000	4087110	13240	13270	13320	13240	308