KissMeData/200880/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	195700	17442868330	18650	18650	18650	18650	13241
3	20240614	195600	17442868330	18650	18650	18650	18650	0
4	20240614	195500	17442868330	18650	18650	18650	18650	0
5	20240614	195400	17442868330	18650	18650	18650	18650	0
6	20240614	195300	17442868330	18650	18650	18650	18650	0
7	20240614	195200	17442868330	18650	18650	18650	18650	0
8	20240614	195100	17442868330	18650	18650	18650	18650	0
9	20240614	195000	17442868330	18650	18650	18650	18650	0
10	20240614	194900	17442868330	18650	18650	18650	18650	0
11	20240614	194800	17442868330	18650	18650	18650	18650	0
12	20240614	194700	17442868330	18650	18650	18650	18650	0
13	20240614	194600	17442868330	18650	18650	18650	18650	0
14	20240614	194500	17442868330	18650	18650	18650	18650	0
15	20240614	194400	17442868330	18650	18650	18650	18650	0
16	20240614	194300	17442868330	18650	18650	18650	18650	0
17	20240614	194200	17442868330	18650	18650	18650	18650	0
18	20240614	194100	17442868330	18650	18650	18650	18650	0
19	20240614	194000	17442868330	18650	18650	18650	18650	0
20	20240614	193900	17442868330	18650	18650	18650	18650	0
21	20240614	193800	17442868330	18650	18650	18650	18650	0
22	20240614	193700	17442868330	18650	18650	18650	18650	0
23	20240614	193600	17442868330	18650	18650	18650	18650	0
24	20240614	193500	17442868330	18650	18650	18650	18650	0
25	20240614	193400	17442868330	18650	18650	18650	18650	0
26	20240614	193300	17442868330	18650	18650	18650	18650	0
27	20240614	193200	17442868330	18650	18650	18650	18650	0
28	20240614	193100	17442868330	18650	18650	18650	18650	0
29	20240614	193000	17442868330	18650	18650	18650	18650	0
30	20240614	192900	17442868330	18650	18650	18650	18650	0
31	20240614	192800	17442868330	18650	18650	18650	18650	0
32	20240614	192700	17442868330	18650	18650	18650	18650	13241
33	20240614	192600	17442868330	18650	18650	18650	18650	0
34	20240614	192500	17442868330	18650	18650	18650	18650	0
35	20240614	192400	17442868330	18650	18650	18650	18650	0
36	20240614	192300	17442868330	18650	18650	18650	18650	0
37	20240614	192200	17442868330	18650	18650	18650	18650	0
38	20240614	192100	17442868330	18650	18650	18650	18650	0
39	20240614	192000	17442868330	18650	18650	18650	18650	0
40	20240614	191900	17442868330	18650	18650	18650	18650	0
41	20240614	191800	17442868330	18650	18650	18650	18650	0
42	20240614	191700	17442868330	18650	18650	18650	18650	0
43	20240614	191600	17442868330	18650	18650	18650	18650	0
44	20240614	191500	17442868330	18650	18650	18650	18650	0
45	20240614	191400	17442868330	18650	18650	18650	18650	0
46	20240614	191300	17442868330	18650	18650	18650	18650	0
47	20240614	191200	17442868330	18650	18650	18650	18650	0
48	20240614	191100	17442868330	18650	18650	18650	18650	0
49	20240614	191000	17442868330	18650	18650	18650	18650	0
50	20240614	190900	17442868330	18650	18650	18650	18650	0
51	20240614	190800	17442868330	18650	18650	18650	18650	0
52	20240614	190700	17442868330	18650	18650	18650	18650	0
53	20240614	190600	17442868330	18650	18650	18650	18650	0
54	20240614	190500	17442868330	18650	18650	18650	18650	0
55	20240614	190400	17442868330	18650	18650	18650	18650	0
56	20240614	190300	17442868330	18650	18650	18650	18650	0
57	20240614	190200	17442868330	18650	18650	18650	18650	0
58	20240614	190100	17442868330	18650	18650	18650	18650	0
59	20240614	190000	17442868330	18650	18650	18650	18650	0
60	20240614	185900	17442868330	18650	18650	18650	18650	0
61	20240614	185800	17442868330	18650	18650	18650	18650	0
62	20240614	185700	17442868330	18650	18650	18650	18650	13241
63	20240614	185600	17442868330	18650	18650	18650	18650	0
64	20240614	185500	17442868330	18650	18650	18650	18650	0
65	20240614	185400	17442868330	18650	18650	18650	18650	0
66	20240614	185300	17442868330	18650	18650	18650	18650	0
67	20240614	185200	17442868330	18650	18650	18650	18650	0
68	20240614	185100	17442868330	18650	18650	18650	18650	0
69	20240614	185000	17442868330	18650	18650	18650	18650	0
70	20240614	184900	17442868330	18650	18650	18650	18650	0
71	20240614	184800	17442868330	18650	18650	18650	18650	0
72	20240614	184700	17442868330	18650	18650	18650	18650	0
73	20240614	184600	17442868330	18650	18650	18650	18650	0
74	20240614	184500	17442868330	18650	18650	18650	18650	0
75	20240614	184400	17442868330	18650	18650	18650	18650	0
76	20240614	184300	17442868330	18650	18650	18650	18650	0
77	20240614	184200	17442868330	18650	18650	18650	18650	0
78	20240614	184100	17442868330	18650	18650	18650	18650	0
79	20240614	184000	17442868330	18650	18650	18650	18650	0
80	20240614	183900	17442868330	18650	18650	18650	18650	0
81	20240614	183800	17442868330	18650	18650	18650	18650	0
82	20240614	183700	17442868330	18650	18650	18650	18650	0
83	20240614	183600	17442868330	18650	18650	18650	18650	0
84	20240614	183500	17442868330	18650	18650	18650	18650	0
85	20240614	183400	17442868330	18650	18650	18650	18650	0
86	20240614	183300	17442868330	18650	18650	18650	18650	0
87	20240614	183200	17442868330	18650	18650	18650	18650	0
88	20240614	183100	17442868330	18650	18650	18650	18650	0
89	20240614	183000	17442868330	18650	18650	18650	18650	0
90	20240614	182900	17442868330	18650	18650	18650	18650	0
91	20240614	182800	17442868330	18650	18650	18650	18650	0
92	20240614	182700	17442868330	18650	18650	18650	18650	13241
93	20240614	182600	17442868330	18650	18650	18650	18650	0
94	20240614	182500	17442868330	18650	18650	18650	18650	0
95	20240614	182400	17442868330	18650	18650	18650	18650	0
96	20240614	182300	17442868330	18650	18650	18650	18650	0
97	20240614	182200	17442868330	18650	18650	18650	18650	0
98	20240614	182100	17442868330	18650	18650	18650	18650	0
99	20240614	182000	17442868330	18650	18650	18650	18650	0
100	20240614	181900	17442868330	18650	18650	18650	18650	0
101	20240614	181800	17442868330	18650	18650	18650	18650	0
102	20240614	181700	17442868330	18650	18650	18650	18650	0
103	20240614	181600	17442868330	18650	18650	18650	18650	0
104	20240614	181500	17442868330	18650	18650	18650	18650	0
105	20240614	181400	17442868330	18650	18650	18650	18650	0
106	20240614	181300	17442868330	18650	18650	18650	18650	0
107	20240614	181200	17442868330	18650	18650	18650	18650	0
108	20240614	181100	17442868330	18650	18650	18650	18650	0
109	20240614	181000	17442868330	18650	18650	18650	18650	0
110	20240614	180900	17442868330	18650	18650	18650	18650	0
111	20240614	180800	17442868330	18650	18650	18650	18650	0
112	20240614	180700	17442868330	18650	18650	18650	18650	0
113	20240614	180600	17442868330	18650	18650	18650	18650	0
114	20240614	180500	17442868330	18650	18650	18650	18650	0
115	20240614	180400	17442868330	18650	18650	18650	18650	0
116	20240614	180300	17442868330	18650	18650	18650	18650	0
117	20240614	180200	17442868330	18650	18650	18650	18650	0
118	20240614	180100	17442868330	18650	18650	18650	18650	0
119	20240614	180000	17442868330	18650	18650	18650	18650	0
120	20240614	175900	17442868330	18650	18650	18650	18650	0
121	20240614	175800	17442868330	18650	18650	18650	18650	0
122	20240614	175700	17442868330	18650	18650	18650	18650	13241
123	20240614	175600	17442868330	18650	18650	18650	18650	0
124	20240614	175500	17442868330	18650	18650	18650	18650	0
125	20240614	175400	17442868330	18650	18650	18650	18650	0
126	20240614	175300	17442868330	18650	18650	18650	18650	0
127	20240614	175200	17442868330	18650	18650	18650	18650	0
128	20240614	175100	17442868330	18650	18650	18650	18650	0
129	20240614	175000	17442868330	18650	18650	18650	18650	0
130	20240614	174900	17442868330	18650	18650	18650	18650	0
131	20240614	174800	17442868330	18650	18650	18650	18650	0
132	20240614	174700	17442868330	18650	18650	18650	18650	0
133	20240614	174600	17442868330	18650	18650	18650	18650	0
134	20240614	174500	17442868330	18650	18650	18650	18650	0
135	20240614	174400	17442868330	18650	18650	18650	18650	0
136	20240614	174300	17442868330	18650	18650	18650	18650	0
137	20240614	174200	17442868330	18650	18650	18650	18650	0
138	20240614	174100	17442868330	18650	18650	18650	18650	0
139	20240614	174000	17442868330	18650	18650	18650	18650	0
140	20240614	173900	17442868330	18650	18650	18650	18650	0
141	20240614	173800	17442868330	18650	18650	18650	18650	0
142	20240614	173700	17442868330	18650	18650	18650	18650	0
143	20240614	173600	17442868330	18650	18650	18650	18650	0
144	20240614	173500	17442868330	18650	18650	18650	18650	0
145	20240614	173400	17442868330	18650	18650	18650	18650	0
146	20240614	173300	17442868330	18650	18650	18650	18650	0
147	20240614	173200	17442868330	18650	18650	18650	18650	0
148	20240614	173100	17442868330	18650	18650	18650	18650	0
149	20240614	173000	17442868330	18650	18650	18650	18650	0
150	20240614	172900	17442868330	18650	18650	18650	18650	0
151	20240614	172800	17442868330	18650	18650	18650	18650	0
152	20240614	172700	17442868330	18650	18650	18650	18650	13241
153	20240614	172600	17442868330	18650	18650	18650	18650	0
154	20240614	172500	17442868330	18650	18650	18650	18650	0
155	20240614	172400	17442868330	18650	18650	18650	18650	0
156	20240614	172300	17442868330	18650	18650	18650	18650	0
157	20240614	172200	17442868330	18650	18650	18650	18650	0
158	20240614	172100	17442868330	18650	18650	18650	18650	0
159	20240614	172000	17442868330	18650	18650	18650	18650	0
160	20240614	171900	17442868330	18650	18650	18650	18650	0
161	20240614	171800	17442868330	18650	18650	18650	18650	0
162	20240614	171700	17442868330	18650	18650	18650	18650	0
163	20240614	171600	17442868330	18650	18650	18650	18650	0
164	20240614	171500	17442868330	18650	18650	18650	18650	0
165	20240614	171400	17442868330	18650	18650	18650	18650	0
166	20240614	171300	17442868330	18650	18650	18650	18650	0
167	20240614	171200	17442868330	18650	18650	18650	18650	0
168	20240614	171100	17442868330	18650	18650	18650	18650	0
169	20240614	171000	17442868330	18650	18650	18650	18650	0
170	20240614	170900	17442868330	18650	18650	18650	18650	0
171	20240614	170800	17442868330	18650	18650	18650	18650	0
172	20240614	170700	17442868330	18650	18650	18650	18650	0
173	20240614	170600	17442868330	18650	18650	18650	18650	0
174	20240614	170500	17442868330	18650	18650	18650	18650	0
175	20240614	170400	17442868330	18650	18650	18650	18650	0
176	20240614	170300	17442868330	18650	18650	18650	18650	0
177	20240614	170200	17442868330	18650	18650	18650	18650	0
178	20240614	170100	17442868330	18650	18650	18650	18650	0
179	20240614	170000	17442868330	18650	18650	18650	18650	0
180	20240614	165900	17442868330	18650	18650	18650	18650	0
181	20240614	165800	17442868330	18650	18650	18650	18650	0
182	20240614	165700	17442868330	18650	18650	18650	18650	13241
183	20240614	165600	17442868330	18650	18650	18650	18650	0
184	20240614	165500	17442868330	18650	18650	18650	18650	0
185	20240614	165400	17442868330	18650	18650	18650	18650	0
186	20240614	165300	17442868330	18650	18650	18650	18650	0
187	20240614	165200	17442868330	18650	18650	18650	18650	0
188	20240614	165100	17442868330	18650	18650	18650	18650	0
189	20240614	165000	17442868330	18650	18650	18650	18650	0
190	20240614	164900	17442868330	18650	18650	18650	18650	0
191	20240614	164800	17442868330	18650	18650	18650	18650	0
192	20240614	164700	17442868330	18650	18650	18650	18650	0
193	20240614	164600	17442868330	18650	18650	18650	18650	0
194	20240614	164500	17442868330	18650	18650	18650	18650	0
195	20240614	164400	17442868330	18650	18650	18650	18650	0
196	20240614	164300	17442868330	18650	18650	18650	18650	0
197	20240614	164200	17442868330	18650	18650	18650	18650	0
198	20240614	164100	17442868330	18650	18650	18650	18650	0
199	20240614	164000	17442868330	18650	18650	18650	18650	0
200	20240614	163900	17442868330	18650	18650	18650	18650	0
201	20240614	163800	17442868330	18650	18650	18650	18650	0
202	20240614	163700	17442868330	18650	18650	18650	18650	0
203	20240614	163600	17442868330	18650	18650	18650	18650	0
204	20240614	163500	17442868330	18650	18650	18650	18650	0
205	20240614	163400	17442868330	18650	18650	18650	18650	0
206	20240614	163300	17442868330	18650	18650	18650	18650	0
207	20240614	163200	17442868330	18650	18650	18650	18650	0
208	20240614	163100	17442868330	18650	18650	18650	18650	0
209	20240614	163000	17442868330	18650	18650	18650	18650	0
210	20240614	162900	17442868330	18650	18650	18650	18650	0
211	20240614	162800	17442868330	18650	18650	18650	18650	0
212	20240614	162700	17442868330	18650	18650	18650	18650	13241
213	20240614	162600	17442868330	18650	18650	18650	18650	0
214	20240614	162500	17442868330	18650	18650	18650	18650	0
215	20240614	162400	17442868330	18650	18650	18650	18650	0
216	20240614	162300	17442868330	18650	18650	18650	18650	0
217	20240614	162200	17442868330	18650	18650	18650	18650	0
218	20240614	162100	17442868330	18650	18650	18650	18650	0
219	20240614	162000	17442868330	18650	18650	18650	18650	0
220	20240614	161900	17442868330	18650	18650	18650	18650	0
221	20240614	161800	17442868330	18650	18650	18650	18650	0
222	20240614	161700	17442868330	18650	18650	18650	18650	0
223	20240614	161600	17442868330	18650	18650	18650	18650	0
224	20240614	161500	17442868330	18650	18650	18650	18650	0
225	20240614	161400	17442868330	18650	18650	18650	18650	0
226	20240614	161300	17442868330	18650	18650	18650	18650	0
227	20240614	161200	17442868330	18650	18650	18650	18650	0
228	20240614	161100	17442868330	18650	18650	18650	18650	0
229	20240614	161000	17442868330	18650	18650	18650	18650	0
230	20240614	160900	17442868330	18650	18650	18650	18650	0
231	20240614	160800	17442868330	18650	18650	18650	18650	0
232	20240614	160700	17442868330	18650	18650	18650	18650	0
233	20240614	160600	17442868330	18650	18650	18650	18650	0
234	20240614	160500	17442868330	18650	18650	18650	18650	0
235	20240614	160400	17442868330	18650	18650	18650	18650	0
236	20240614	160300	17442868330	18650	18650	18650	18650	0
237	20240614	160200	17442868330	18650	18650	18650	18650	0
238	20240614	160100	17442868330	18650	18650	18650	18650	0
239	20240614	160000	17442868330	18650	18650	18650	18650	0
240	20240614	155900	17442868330	18650	18650	18650	18650	0
241	20240614	155800	17442868330	18650	18650	18650	18650	0
242	20240614	155700	17442868330	18650	18650	18650	18650	13241
243	20240614	155600	17442868330	18650	18650	18650	18650	0
244	20240614	155500	17442868330	18650	18650	18650	18650	0
245	20240614	155400	17442868330	18650	18650	18650	18650	0
246	20240614	155300	17442868330	18650	18650	18650	18650	0
247	20240614	155200	17442868330	18650	18650	18650	18650	0
248	20240614	155100	17442868330	18650	18650	18650	18650	0
249	20240614	155000	17442868330	18650	18650	18650	18650	0
250	20240614	154900	17442868330	18650	18650	18650	18650	0
251	20240614	154800	17442868330	18650	18650	18650	18650	0
252	20240614	154700	17442868330	18650	18650	18650	18650	0
253	20240614	154600	17442868330	18650	18650	18650	18650	0
254	20240614	154500	17442868330	18650	18650	18650	18650	0
255	20240614	154400	17442868330	18650	18650	18650	18650	0
256	20240614	154300	17442868330	18650	18650	18650	18650	0
257	20240614	154200	17442868330	18650	18650	18650	18650	0
258	20240614	154100	17442868330	18650	18650	18650	18650	0
259	20240614	154000	17442868330	18650	18650	18650	18650	0
260	20240614	153900	17442868330	18650	18650	18650	18650	0
261	20240614	153800	17442868330	18650	18650	18650	18650	0
262	20240614	153700	17442868330	18650	18650	18650	18650	0
263	20240614	153600	17442868330	18650	18650	18650	18650	0
264	20240614	153500	17442868330	18650	18650	18650	18650	0
265	20240614	153400	17442868330	18650	18650	18650	18650	0
266	20240614	153300	17442868330	18650	18650	18650	18650	0
267	20240614	153200	17442868330	18650	18650	18650	18650	0
268	20240614	153100	17442868330	18650	18650	18650	18650	0
269	20240614	153000	17442868330	18650	18650	18650	18650	13241
270	20240614	152900	17195923680	18600	18600	18600	18600	0
271	20240614	152800	17195923680	18600	18600	18600	18600	0
272	20240614	152700	17195923680	18600	18600	18600	18600	0
273	20240614	152600	17195923680	18600	18600	18600	18600	0
274	20240614	152500	17195923680	18600	18600	18600	18600	0
275	20240614	152400	17195923680	18600	18600	18600	18600	0
276	20240614	152300	17195923680	18600	18600	18600	18600	0
277	20240614	152200	17195923680	18600	18600	18600	18600	0
278	20240614	152100	17195923680	18600	18600	18600	18600	0
279	20240614	152000	17195923680	18600	18600	18600	18600	0
280	20240614	151900	17195923680	18600	18640	18640	18600	1263
281	20240614	151800	17172428440	18610	18650	18650	18610	294
282	20240614	151700	17166953010	18620	18620	18650	18600	846
283	20240614	151600	17151204700	18650	18640	18650	18620	2074
284	20240614	151500	17112572600	18630	18650	18670	18630	812
285	20240614	151400	17097437620	18660	18650	18670	18650	1007
286	20240614	151300	17078652410	18660	18660	18670	18660	558
287	20240614	151200	17068239300	18670	18680	18680	18660	616
288	20240614	151100	17056738630	18680	18690	18690	18670	207
289	20240614	151000	17052872120	18690	18670	18690	18660	701
290	20240614	150900	17039784370	18660	18680	18690	18660	593
291	20240614	150800	17028716130	18680	18690	18700	18660	751
292	20240614	150700	17014684390	18690	18690	18700	18670	97
293	20240614	150600	17012871580	18690	18700	18710	18670	2125
294	20240614	150500	16973167360	18710	18720	18720	18700	198
295	20240614	150400	16969463540	18720	18710	18720	18700	169
296	20240614	150300	16966301380	18720	18720	18720	18710	279
297	20240614	150200	16961079930	18720	18720	18720	18700	418
298	20240614	150100	16953258100	18720	18720	18720	18700	1354
299	20240614	150000	16927920090	18720	18700	18730	18700	831
300	20240614	145900	16912368150	18700	18690	18700	18680	299
301	20240614	145800	16906778600	18690	18740	18750	18690	1055
302	20240614	145700	16887031880	18740	18760	18760	18730	54
303	20240614	145600	16886019840	18740	18700	18750	18680	622
304	20240614	145500	16874378700	18700	18700	18780	18690	379
305	20240614	145400	16867285290	18780	18800	18800	18670	1426
306	20240614	145300	16840578900	18800	18800	18810	18770	335
307	20240614	145200	16834285710	18810	18820	18820	18790	867
308	20240614	145100	16817980660	18790	18780	18820	18780	46
309	20240614	145000	16817115860	18780	18840	18840	18760	3657
310	20240614	144900	16748350490	18840	18850	18850	18830	2256
311	20240614	144800	16705857510	18850	18850	18850	18820	1685
312	20240614	144700	16674105140	18850	18840	18850	18830	1042
313	20240614	144600	16654471150	18840	18840	18840	18830	790
314	20240614	144500	16639587890	18840	18830	18850	18820	1393
315	20240614	144400	16613346030	18830	18840	18850	18830	1063
316	20240614	144300	16593314680	18840	18830	18840	18830	1269
317	20240614	144200	16569410330	18840	18820	18840	18820	1243
318	20240614	144100	16545993260	18840	18840	18840	18800	1242
319	20240614	144000	16522599900	18840	18850	18850	18840	801
320	20240614	143900	16507502190	18840	18830	18840	18830	984
321	20240614	143800	16488963890	18840	18840	18850	18820	2937
322	20240614	143700	16433625170	18840	18810	18840	18810	1566
323	20240614	143600	16404139430	18830	18820	18830	18810	1048
324	20240614	143500	16384413130	18820	18820	18820	18790	1912
325	20240614	143400	16348459330	18800	18810	18820	18800	1491
326	20240614	143300	16320408270	18820	18810	18820	18800	835
327	20240614	143200	16304695640	18820	18810	18820	18810	1310
328	20240614	143100	16280048470	18810	18820	18820	18800	923
329	20240614	143000	16262683820	18820	18800	18820	18800	1138
330	20240614	142900	16241273960	18820	18830	18830	18790	1581
331	20240614	142800	16211523640	18830	18840	18840	18830	1452
332	20240614	142700	16184174180	18840	18840	18840	18830	1044
333	20240614	142600	16164507140	18840	18840	18840	18810	1798
334	20240614	142500	16130658510	18840	18830	18850	18820	2624
335	20240614	142400	16081230810	18830	18830	18840	18820	2112
336	20240614	142300	16041475540	18840	18820	18840	18820	1701
337	20240614	142200	16009443430	18830	18820	18830	18810	2413
338	20240614	142100	15964028960	18820	18810	18820	18790	834
339	20240614	142000	15948340380	18810	18810	18820	18800	1078
340	20240614	141900	15928057340	18810	18820	18820	18800	1063
341	20240614	141800	15908059270	18820	18800	18830	18800	886
342	20240614	141700	15891386090	18830	18830	18830	18800	1265
343	20240614	141600	15867585080	18830	18830	18830	18820	1487
344	20240614	141500	15839584920	18830	18850	18850	18830	843
345	20240614	141400	15823707430	18850	18840	18850	18830	938
346	20240614	141300	15806028480	18840	18830	18840	18790	1786
347	20240614	141200	15772403650	18840	18850	18850	18830	1446
348	20240614	141100	15745157550	18850	18850	18850	18840	909
349	20240614	141000	15728023900	18850	18830	18850	18830	1520
350	20240614	140900	15699378580	18830	18830	18850	18830	728
351	20240614	140800	15685662950	18840	18830	18850	18830	1091
352	20240614	140700	15665109410	18840	18830	18850	18820	1508
353	20240614	140600	15636696530	18840	18830	18870	18830	1714
354	20240614	140500	15604383820	18820	18770	18820	18770	3063
355	20240614	140400	15546794420	18770	18760	18770	18750	1123
356	20240614	140300	15525725680	18760	18700	18760	18700	5151
357	20240614	140200	15429275540	18710	18660	18730	18660	6302
358	20240614	140100	15311469420	18650	18660	18660	18650	985
359	20240614	140000	15293093750	18660	18660	18660	18640	1967
360	20240614	135900	15256405310	18660	18660	18660	18640	2029
361	20240614	135800	15218558010	18660	18650	18660	18650	256
362	20240614	135700	15213782850	18660	18650	18660	18640	644
363	20240614	135600	15201769710	18650	18650	18660	18640	296
364	20240614	135500	15196250970	18660	18670	18670	18610	641
365	20240614	135400	15184295370	18660	18650	18660	18650	674
366	20240614	135300	15171725260	18650	18650	18650	18640	512
367	20240614	135200	15162178250	18650	18660	18660	18640	584
368	20240614	135100	15151287840	18660	18650	18660	18640	589
369	20240614	135000	15140303070	18650	18650	18650	18640	150
370	20240614	134900	15137505580	18650	18650	18650	18640	444
371	20240614	134800	15129227340	18650	18660	18660	18610	324
372	20240614	134700	15123187080	18660	18660	18660	18650	645
373	20240614	134600	15111155160	18660	18650	18660	18650	456
374	20240614	134500	15102649750	18660	18660	18660	18640	788
375	20240614	134400	15087950070	18660	18650	18660	18620	1313
376	20240614	134300	15063464920	18650	18610	18650	18610	287
377	20240614	134200	15058121830	18610	18600	18620	18600	144
378	20240614	134100	15055441540	18600	18560	18600	18560	305
379	20240614	134000	15049777480	18550	18530	18550	18520	3352
380	20240614	133900	14987661630	18540	18540	18580	18540	1083
381	20240614	133800	14967572260	18540	18610	18610	18530	3085
382	20240614	133700	14910326960	18610	18610	18610	18610	483
383	20240614	133600	14901338330	18610	18610	18610	18600	493
384	20240614	133500	14892166160	18600	18610	18610	18590	689
385	20240614	133400	14879354120	18610	18620	18620	18600	1185
386	20240614	133300	14857309110	18630	18630	18630	18620	658
387	20240614	133200	14845051570	18630	18630	18640	18620	1078
388	20240614	133100	14824968690	18630	18620	18630	18610	603
389	20240614	133000	14813739860	18620	18620	18630	18620	995
390	20240614	132900	14795212230	18610	18610	18610	18600	535
391	20240614	132800	14785257110	18600	18610	18610	18600	284
392	20240614	132700	14779972460	18590	18590	18590	18580	1044
393	20240614	132600	14760565100	18590	18560	18590	18560	428
394	20240614	132500	14752611940	18570	18520	18570	18520	780
395	20240614	132400	14738133850	18510	18540	18550	18510	330
396	20240614	132300	14732018870	18540	18520	18540	18520	1293
397	20240614	132200	14708061750	18510	18540	18540	18510	1099
398	20240614	132100	14687706510	18530	18520	18540	18520	783
399	20240614	132000	14673198890	18540	18520	18540	18520	405
400	20240614	131900	14665695560	18530	18520	18530	18510	768
401	20240614	131800	14651475570	18530	18530	18530	18520	635
402	20240614	131700	14639713640	18530	18540	18540	18520	963
403	20240614	131600	14621869450	18540	18540	18540	18530	170
404	20240614	131500	14618718150	18530	18530	18530	18520	46
405	20240614	131400	14617865780	18530	18540	18540	18520	316
406	20240614	131300	14612010130	18540	18530	18540	18520	361
407	20240614	131200	14605320280	18530	18500	18540	18500	694
408	20240614	131100	14592468450	18510	18540	18540	18510	3771
409	20240614	131000	14522645860	18540	18570	18570	18540	685
410	20240614	130900	14509943370	18570	18530	18570	18530	911
411	20240614	130800	14493061330	18530	18540	18540	18530	591
412	20240614	130700	14482109210	18550	18580	18580	18530	3894
413	20240614	130600	14409851490	18590	18600	18600	18590	316
414	20240614	130500	14403975460	18600	18600	18600	18590	1266
415	20240614	130400	14380430270	18610	18600	18610	18600	255
416	20240614	130300	14375684740	18610	18610	18610	18600	1272
417	20240614	130200	14352023470	18610	18610	18610	18600	764
418	20240614	130100	14337811160	18620	18610	18620	18600	931
419	20240614	130000	14320485950	18610	18630	18630	18600	3508
420	20240614	125900	14255190410	18630	18630	18630	18630	144
421	20240614	125800	14252507690	18630	18630	18640	18630	229
422	20240614	125700	14248240230	18630	18640	18640	18620	405
423	20240614	125600	14240695070	18610	18630	18630	18610	359
424	20240614	125500	14234011380	18630	18630	18630	18620	543
425	20240614	125400	14223897830	18630	18650	18650	18630	1153
426	20240614	125300	14202402500	18650	18670	18670	18650	607
427	20240614	125200	14191076730	18670	18670	18670	18660	218
428	20240614	125100	14187007820	18660	18680	18690	18660	759
429	20240614	125000	14172836160	18690	18680	18700	18680	277
430	20240614	124900	14167660560	18700	18690	18700	18690	602
431	20240614	124800	14156408360	18690	18690	18690	18660	148
432	20240614	124700	14153642540	18690	18690	18690	18650	819
433	20240614	124600	14138359740	18690	18660	18690	18660	634
434	20240614	124500	14126520530	18660	18660	18660	18660	231
435	20240614	124400	14122210070	18660	18680	18680	18660	712
436	20240614	124300	14108915360	18680	18680	18680	18680	18
437	20240614	124200	14108579120	18690	18690	18690	18680	256
438	20240614	124100	14103796400	18690	18690	18690	18660	1061
439	20240614	124000	14083974730	18690	18710	18720	18680	583
440	20240614	123900	14073069690	18710	18710	18720	18680	754
441	20240614	123800	14058967630	18690	18710	18710	18680	763
442	20240614	123700	14044708730	18700	18700	18700	18700	485
443	20240614	123600	14035639230	18700	18690	18700	18690	124
444	20240614	123500	14033320610	18680	18680	18700	18680	603
445	20240614	123400	14022053630	18680	18680	18690	18670	327
446	20240614	123300	14015944290	18670	18660	18680	18660	657
447	20240614	123200	14003675960	18660	18640	18660	18640	784
448	20240614	123100	13989049060	18650	18630	18660	18630	40
449	20240614	123000	13988303470	18660	18620	18660	18620	215
450	20240614	122900	13984297130	18640	18640	18640	18610	312
451	20240614	122800	13978481760	18640	18640	18640	18600	2341
452	20240614	122700	13934914010	18650	18660	18660	18640	495
453	20240614	122600	13925683730	18650	18660	18670	18650	332
454	20240614	122500	13919489550	18680	18630	18680	18620	9450
455	20240614	122400	13743284560	18620	18630	18640	18620	343
456	20240614	122300	13736894490	18620	18640	18670	18620	785
457	20240614	122200	13722255890	18640	18690	18690	18620	4865
458	20240614	122100	13631503150	18690	18700	18700	18690	513
459	20240614	122000	13621911000	18690	18690	18710	18690	166
460	20240614	121900	13618806890	18690	18690	18710	18680	656
461	20240614	121800	13606548150	18690	18690	18690	18690	263
462	20240614	121700	13601632680	18690	18730	18730	18690	1063
463	20240614	121600	13581754060	18710	18720	18740	18690	1371
464	20240614	121500	13556106480	18710	18710	18710	18710	281
465	20240614	121400	13550848970	18700	18700	18700	18690	543
466	20240614	121300	13540695870	18700	18700	18700	18690	482
467	20240614	121200	13531683230	18700	18720	18720	18690	4054
468	20240614	121100	13455823600	18730	18730	18730	18720	1103
469	20240614	121000	13435171580	18730	18740	18740	18730	177
470	20240614	120900	13431856340	18740	18730	18750	18730	834
471	20240614	120800	13416226830	18730	18760	18760	18730	2018
472	20240614	120700	13378410070	18760	18760	18780	18760	410
473	20240614	120600	13370718450	18760	18760	18780	18750	569
474	20240614	120500	13360044680	18760	18750	18760	18740	196
475	20240614	120400	13356369250	18750	18760	18760	18750	335
476	20240614	120300	13350086810	18770	18770	18770	18750	982
477	20240614	120200	13331661280	18780	18790	18790	18770	432
478	20240614	120100	13323551230	18780	18790	18790	18780	729
479	20240614	120000	13309857070	18790	18780	18790	18780	218
480	20240614	115900	13305762490	18770	18760	18770	18760	372
481	20240614	115800	13298781550	18760	18750	18760	18740	160
482	20240614	115700	13295782040	18750	18760	18760	18710	4099
483	20240614	115600	13219018900	18760	18780	18780	18750	1482
484	20240614	115500	13191210190	18790	18800	18800	18790	306
485	20240614	115400	13185460310	18800	18810	18810	18770	351
486	20240614	115300	13178861680	18810	18770	18810	18750	345
487	20240614	115200	13172383830	18770	18810	18820	18770	4413
488	20240614	115100	13089438780	18810	18820	18820	18810	1180
489	20240614	115000	13067236380	18820	18870	18870	18820	1598
490	20240614	114900	13037130850	18870	18870	18870	18860	529
491	20240614	114800	13027150090	18870	18870	18870	18860	33
492	20240614	114700	13026527390	18870	18850	18870	18840	214
493	20240614	114600	13022492850	18840	18840	18850	18830	2255
494	20240614	114500	12980008670	18840	18840	18840	18830	450
495	20240614	114400	12971530720	18840	18870	18870	18840	508
496	20240614	114300	12961951090	18860	18850	18860	18840	353
497	20240614	114200	12955296640	18850	18850	18850	18850	59
498	20240614	114100	12954184490	18850	18900	18900	18840	2248
499	20240614	114000	12911807180	18900	18880	18900	18870	472
500	20240614	113900	12902892220	18870	18880	18900	18870	686
501	20240614	113800	12889942620	18900	18890	18900	18890	301
502	20240614	113700	12884256720	18890	18910	18910	18870	1072
503	20240614	113600	12864005020	18910	18920	18930	18910	640
504	20240614	113500	12851897940	18930	18930	18930	18890	227
505	20240614	113400	12847600870	18930	18900	18930	18880	2752
506	20240614	113300	12795570880	18880	18890	18900	18880	688
507	20240614	113200	12782578980	18890	18920	18920	18890	554
508	20240614	113100	12772103600	18910	18920	18920	18900	157
509	20240614	113000	12769134340	18900	18920	18920	18900	410
510	20240614	112900	12761380560	18920	18900	18920	18890	409
511	20240614	112800	12753648020	18900	18910	18920	18900	504
512	20240614	112700	12744119630	18900	18900	18900	18900	1047
513	20240614	112600	12724331330	18890	18900	18910	18880	1565
514	20240614	112500	12694766790	18900	18920	18920	18900	500
515	20240614	112400	12685311590	18910	18920	18920	18910	315
516	20240614	112300	12679352070	18920	18940	18940	18920	761
517	20240614	112200	12664952660	18940	18930	18940	18920	99
518	20240614	112100	12663078590	18920	18940	18940	18910	5064
519	20240614	112000	12567266260	18950	18930	18970	18930	435
520	20240614	111900	12559026330	18930	18990	18990	18930	1074
521	20240614	111800	12538686830	18970	18930	18970	18930	1165
522	20240614	111700	12516618060	18940	19000	19000	18930	7421
523	20240614	111600	12375927320	19010	19000	19020	19000	1175
524	20240614	111500	12353601070	19000	18980	19000	18970	1831
525	20240614	111400	12318848510	18980	18950	18980	18950	187
526	20240614	111300	12315304030	18950	18940	18980	18940	228
527	20240614	111200	12310977700	18940	18980	18980	18940	926
528	20240614	111100	12293431410	18980	18970	18980	18940	2613
529	20240614	111000	12243908840	18970	19010	19010	18960	2899
530	20240614	110900	12188873040	19010	19020	19030	19010	2872
531	20240614	110800	12134233060	19020	18980	19020	18970	3134
532	20240614	110700	12074686640	18980	18960	18980	18930	626
533	20240614	110600	12062825780	18980	19000	19000	18980	1228
534	20240614	110500	12039514920	19000	19000	19000	18990	774
535	20240614	110400	12024813040	19000	18990	19000	18980	195
536	20240614	110300	12021110010	18940	18980	19000	18940	1310
537	20240614	110200	11996227540	18980	18950	18980	18920	1783
538	20240614	110100	11962409760	18950	18980	18980	18930	3027
539	20240614	110000	11905065740	18970	18980	19000	18960	2207
540	20240614	105900	11863176900	18970	18990	18990	18950	3003
541	20240614	105800	11806222070	18990	18990	19000	18960	4041
542	20240614	105700	11729573910	19000	18970	19020	18970	821
543	20240614	105600	11713975460	19030	19010	19040	18990	2845
544	20240614	105500	11659905890	19030	19010	19040	19010	1358
545	20240614	105400	11634074490	19010	18950	19010	18950	9722
546	20240614	105300	11449576360	18960	18950	18960	18930	1453
547	20240614	105200	11422053570	18930	18890	18940	18890	1953
548	20240614	105100	11385123410	18880	18870	18890	18870	600
549	20240614	105000	11373796110	18880	18870	18880	18860	551
550	20240614	104900	11363396180	18860	18850	18860	18850	879
551	20240614	104800	11346820060	18850	18830	18850	18820	611
552	20240614	104700	11335308170	18850	18840	18850	18820	2335
553	20240614	104600	11291315560	18850	18850	18850	18810	542
554	20240614	104500	11281102150	18840	18800	18840	18800	4246
555	20240614	104400	11201247000	18790	18800	18800	18760	1961
556	20240614	104300	11164420670	18770	18810	18810	18760	1234
557	20240614	104200	11141240090	18770	18830	18830	18770	2405
558	20240614	104100	11096027860	18820	18820	18830	18780	2602
559	20240614	104000	11047090040	18820	18840	18840	18800	2626
560	20240614	103900	10997680840	18820	18830	18840	18820	910
561	20240614	103800	10980547460	18810	18840	18860	18810	1614
562	20240614	103700	10950150220	18850	18860	18880	18850	1428
563	20240614	103600	10923220430	18870	18890	18900	18860	1529
564	20240614	103500	10894357260	18910	18880	18910	18860	663
565	20240614	103400	10881830100	18890	18900	18940	18890	1819
566	20240614	103300	10847447630	18920	18830	18920	18820	3642
567	20240614	103200	10778664170	18840	18870	18900	18830	2792
568	20240614	103100	10726021030	18870	18900	18920	18870	2178
569	20240614	103000	10684872160	18900	18960	18960	18900	2860
570	20240614	102900	10630778050	18950	18930	18970	18910	1019
571	20240614	102800	10611483550	18980	18930	18980	18920	935
572	20240614	102700	10593757090	18930	18930	18940	18900	3994
573	20240614	102600	10518209860	18940	19000	19000	18930	1895
574	20240614	102500	10482285980	18990	18970	19000	18970	1094
575	20240614	102400	10461527840	19000	19010	19010	18970	3221
576	20240614	102300	10400355510	19010	19000	19010	18980	596
577	20240614	102200	10389028360	19000	19010	19010	18980	5797
578	20240614	102100	10278895090	19010	19060	19070	19010	3294
579	20240614	102000	10216162150	19060	18990	19060	18980	6711
580	20240614	101900	10088399720	18990	19000	19010	18990	2002
581	20240614	101800	10050366170	19010	18970	19010	18970	988
582	20240614	101700	10031604060	18980	18980	19000	18970	2309
583	20240614	101600	9987756430	18990	19000	19010	18980	1153
584	20240614	101500	9965853800	19000	18970	19010	18970	698
585	20240614	101400	9952598820	18970	19000	19000	18970	3175
586	20240614	101300	9892329810	19000	18980	19000	18930	1740
587	20240614	101200	9859352230	18940	18960	19000	18940	6120
588	20240614	101100	9743210130	18960	18950	18960	18940	1042
589	20240614	101000	9723461160	18930	18970	18970	18930	490
590	20240614	100900	9714172170	18970	18890	18970	18890	2177
591	20240614	100800	9672958610	18900	18920	18920	18900	771
592	20240614	100700	9658380650	18920	18900	18940	18900	867
593	20240614	100600	9641978560	18900	18820	18900	18820	1752
594	20240614	100500	9608944490	18800	18860	18880	18800	9580
595	20240614	100400	9428697690	18850	18860	18870	18840	2300
596	20240614	100300	9385334630	18860	18870	18890	18860	3104
597	20240614	100200	9326737250	18870	18930	18930	18870	2063
598	20240614	100100	9287751700	18930	18930	18950	18890	5301
599	20240614	100000	9187448390	18910	19000	19020	18910	7043
600	20240614	095900	9053808410	19000	19010	19040	18990	6125
601	20240614	095800	8937272570	19020	19000	19030	18980	2575
602	20240614	095700	8888332980	19000	18980	19000	18980	1245
603	20240614	095600	8864689540	18990	18990	18990	18950	1938
604	20240614	095500	8827896100	18990	18980	18990	18940	1421
605	20240614	095400	8800944470	18980	18990	18990	18950	1326
606	20240614	095300	8775786680	19000	19000	19020	18940	3123
607	20240614	095200	8716510550	19020	19020	19030	19000	2651
608	20240614	095100	8666092610	19020	19020	19030	19010	2821
609	20240614	095000	8612432710	19020	19030	19040	19000	2016
610	20240614	094900	8574094050	19040	18980	19050	18960	5420
611	20240614	094800	8471038500	18980	18980	18990	18930	3072
612	20240614	094700	8412787090	18980	18980	19020	18960	6118
613	20240614	094600	8296565800	18980	18920	18980	18880	2576
614	20240614	094500	8247763950	18920	18830	18920	18810	9061
615	20240614	094400	8077082020	18850	18920	18920	18800	12964
616	20240614	094300	7832882400	18890	18920	18920	18870	1179
617	20240614	094200	7810595590	18870	18950	18980	18840	11827
618	20240614	094100	7587049300	18980	19060	19080	18950	18914
619	20240614	094000	7227550640	19080	19050	19080	19040	3392
620	20240614	093900	7162868500	19080	19010	19100	19010	4531
621	20240614	093800	7076555590	19010	18980	19050	18970	3829
622	20240614	093700	7003730710	18980	19000	19040	18970	5311
623	20240614	093600	6902829640	19010	19070	19090	18970	8759
624	20240614	093500	6736089860	19070	19140	19140	19050	15985
625	20240614	093400	6430866750	19130	19010	19140	18960	9005
626	20240614	093300	6259190640	19010	19030	19040	18990	7041
627	20240614	093200	6125315560	19030	19130	19130	19030	7043
628	20240614	093100	5990942750	19130	19240	19240	19100	12605
629	20240614	093000	5749364490	19240	19190	19240	19170	15199
630	20240614	092900	5457456430	19200	19300	19320	19110	28438
631	20240614	092800	4911246920	19320	18940	19340	18930	69908
632	20240614	092700	3576103130	18930	18950	18950	18920	6378
633	20240614	092600	3455319390	18940	18860	18950	18860	16784
634	20240614	092500	3138004800	18860	18760	18860	18750	10764
635	20240614	092400	2935538070	18760	18760	18770	18750	2356
636	20240614	092300	2891342800	18750	18730	18790	18730	2886
637	20240614	092200	2837216280	18740	18700	18760	18700	5219
638	20240614	092100	2739445220	18720	18770	18770	18710	4070
639	20240614	092000	2663199860	18770	18780	18790	18740	7643
640	20240614	091900	2519708320	18780	18800	18800	18760	1946
641	20240614	091800	2483173420	18800	18700	18800	18700	7563
642	20240614	091700	2341408440	18700	18700	18710	18680	4087
643	20240614	091600	2264987040	18700	18770	18790	18700	6112
644	20240614	091500	2150350430	18760	18900	18910	18760	11968
645	20240614	091400	1924836700	18890	18670	18900	18670	19465
646	20240614	091300	1559547330	18680	18590	18680	18590	6665
647	20240614	091200	1435338290	18600	18560	18640	18560	5101
648	20240614	091100	1340444940	18610	18630	18640	18510	4169
649	20240614	091000	1262959760	18650	18640	18660	18610	5836
650	20240614	090900	1154174230	18630	18500	18630	18490	3932
651	20240614	090800	1081174080	18490	18350	18490	18350	4041
652	20240614	090700	1006797820	18350	18450	18450	18350	5349
653	20240614	090600	908436820	18410	18550	18550	18400	5173
654	20240614	090500	812813310	18550	18580	18590	18550	2601
655	20240614	090400	764509640	18590	18610	18630	18590	5411
656	20240614	090300	663871120	18610	18570	18630	18570	4513
657	20240614	090200	579981140	18580	18540	18650	18520	3201
658	20240614	090100	520572600	18540	18560	18560	18410	5716
659	20240614	090000	414870660	18500	18670	18680	18500	22283