KissMeData/264660/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205300	467844540	13600	13600	13600	13600	513
3	20240621	205200	467844540	13600	13600	13600	13600	0
4	20240621	205100	467844540	13600	13600	13600	13600	0
5	20240621	205000	467844540	13600	13600	13600	13600	0
6	20240621	204900	467844540	13600	13600	13600	13600	0
7	20240621	204800	467844540	13600	13600	13600	13600	0
8	20240621	204700	467844540	13600	13600	13600	13600	0
9	20240621	204600	467844540	13600	13600	13600	13600	0
10	20240621	204500	467844540	13600	13600	13600	13600	0
11	20240621	204400	467844540	13600	13600	13600	13600	0
12	20240621	204300	467844540	13600	13600	13600	13600	0
13	20240621	204200	467844540	13600	13600	13600	13600	0
14	20240621	204100	467844540	13600	13600	13600	13600	0
15	20240621	204000	467844540	13600	13600	13600	13600	0
16	20240621	203900	467844540	13600	13600	13600	13600	0
17	20240621	203800	467844540	13600	13600	13600	13600	0
18	20240621	203700	467844540	13600	13600	13600	13600	0
19	20240621	203600	467844540	13600	13600	13600	13600	0
20	20240621	203500	467844540	13600	13600	13600	13600	0
21	20240621	203400	467844540	13600	13600	13600	13600	0
22	20240621	203300	467844540	13600	13600	13600	13600	0
23	20240621	203200	467844540	13600	13600	13600	13600	0
24	20240621	203100	467844540	13600	13600	13600	13600	0
25	20240621	203000	467844540	13600	13600	13600	13600	0
26	20240621	202900	467844540	13600	13600	13600	13600	0
27	20240621	202800	467844540	13600	13600	13600	13600	0
28	20240621	202700	467844540	13600	13600	13600	13600	0
29	20240621	202600	467844540	13600	13600	13600	13600	0
30	20240621	202500	467844540	13600	13600	13600	13600	0
31	20240621	202400	467844540	13600	13600	13600	13600	0
32	20240621	202300	467844540	13600	13600	13600	13600	513
33	20240621	202200	467844540	13600	13600	13600	13600	0
34	20240621	202100	467844540	13600	13600	13600	13600	0
35	20240621	202000	467844540	13600	13600	13600	13600	0
36	20240621	201900	467844540	13600	13600	13600	13600	0
37	20240621	201800	467844540	13600	13600	13600	13600	0
38	20240621	201700	467844540	13600	13600	13600	13600	0
39	20240621	201600	467844540	13600	13600	13600	13600	0
40	20240621	201500	467844540	13600	13600	13600	13600	0
41	20240621	201400	467844540	13600	13600	13600	13600	0
42	20240621	201300	467844540	13600	13600	13600	13600	0
43	20240621	201200	467844540	13600	13600	13600	13600	0
44	20240621	201100	467844540	13600	13600	13600	13600	0
45	20240621	201000	467844540	13600	13600	13600	13600	0
46	20240621	200900	467844540	13600	13600	13600	13600	0
47	20240621	200800	467844540	13600	13600	13600	13600	0
48	20240621	200700	467844540	13600	13600	13600	13600	0
49	20240621	200600	467844540	13600	13600	13600	13600	0
50	20240621	200500	467844540	13600	13600	13600	13600	0
51	20240621	200400	467844540	13600	13600	13600	13600	0
52	20240621	200300	467844540	13600	13600	13600	13600	0
53	20240621	200200	467844540	13600	13600	13600	13600	0
54	20240621	200100	467844540	13600	13600	13600	13600	0
55	20240621	200000	467844540	13600	13600	13600	13600	0
56	20240621	195900	467844540	13600	13600	13600	13600	0
57	20240621	195800	467844540	13600	13600	13600	13600	0
58	20240621	195700	467844540	13600	13600	13600	13600	0
59	20240621	195600	467844540	13600	13600	13600	13600	0
60	20240621	195500	467844540	13600	13600	13600	13600	0
61	20240621	195400	467844540	13600	13600	13600	13600	0
62	20240621	195300	467844540	13600	13600	13600	13600	513
63	20240621	195200	467844540	13600	13600	13600	13600	0
64	20240621	195100	467844540	13600	13600	13600	13600	0
65	20240621	195000	467844540	13600	13600	13600	13600	0
66	20240621	194900	467844540	13600	13600	13600	13600	0
67	20240621	194800	467844540	13600	13600	13600	13600	0
68	20240621	194700	467844540	13600	13600	13600	13600	0
69	20240621	194600	467844540	13600	13600	13600	13600	0
70	20240621	194500	467844540	13600	13600	13600	13600	0
71	20240621	194400	467844540	13600	13600	13600	13600	0
72	20240621	194300	467844540	13600	13600	13600	13600	0
73	20240621	194200	467844540	13600	13600	13600	13600	0
74	20240621	194100	467844540	13600	13600	13600	13600	0
75	20240621	194000	467844540	13600	13600	13600	13600	0
76	20240621	193900	467844540	13600	13600	13600	13600	0
77	20240621	193800	467844540	13600	13600	13600	13600	0
78	20240621	193700	467844540	13600	13600	13600	13600	0
79	20240621	193600	467844540	13600	13600	13600	13600	0
80	20240621	193500	467844540	13600	13600	13600	13600	0
81	20240621	193400	467844540	13600	13600	13600	13600	0
82	20240621	193300	467844540	13600	13600	13600	13600	0
83	20240621	193200	467844540	13600	13600	13600	13600	0
84	20240621	193100	467844540	13600	13600	13600	13600	0
85	20240621	193000	467844540	13600	13600	13600	13600	0
86	20240621	192900	467844540	13600	13600	13600	13600	0
87	20240621	192800	467844540	13600	13600	13600	13600	0
88	20240621	192700	467844540	13600	13600	13600	13600	0
89	20240621	192600	467844540	13600	13600	13600	13600	0
90	20240621	192500	467844540	13600	13600	13600	13600	0
91	20240621	192400	467844540	13600	13600	13600	13600	0
92	20240621	192300	467844540	13600	13600	13600	13600	513
93	20240621	192200	467844540	13600	13600	13600	13600	0
94	20240621	192100	467844540	13600	13600	13600	13600	0
95	20240621	192000	467844540	13600	13600	13600	13600	0
96	20240621	191900	467844540	13600	13600	13600	13600	0
97	20240621	191800	467844540	13600	13600	13600	13600	0
98	20240621	191700	467844540	13600	13600	13600	13600	0
99	20240621	191600	467844540	13600	13600	13600	13600	0
100	20240621	191500	467844540	13600	13600	13600	13600	0
101	20240621	191400	467844540	13600	13600	13600	13600	0
102	20240621	191300	467844540	13600	13600	13600	13600	0
103	20240621	191200	467844540	13600	13600	13600	13600	0
104	20240621	191100	467844540	13600	13600	13600	13600	0
105	20240621	191000	467844540	13600	13600	13600	13600	0
106	20240621	190900	467844540	13600	13600	13600	13600	0
107	20240621	190800	467844540	13600	13600	13600	13600	0
108	20240621	190700	467844540	13600	13600	13600	13600	0
109	20240621	190600	467844540	13600	13600	13600	13600	0
110	20240621	190500	467844540	13600	13600	13600	13600	0
111	20240621	190400	467844540	13600	13600	13600	13600	0
112	20240621	190300	467844540	13600	13600	13600	13600	0
113	20240621	190200	467844540	13600	13600	13600	13600	0
114	20240621	190100	467844540	13600	13600	13600	13600	0
115	20240621	190000	467844540	13600	13600	13600	13600	0
116	20240621	185900	467844540	13600	13600	13600	13600	0
117	20240621	185800	467844540	13600	13600	13600	13600	0
118	20240621	185700	467844540	13600	13600	13600	13600	0
119	20240621	185600	467844540	13600	13600	13600	13600	0
120	20240621	185500	467844540	13600	13600	13600	13600	0
121	20240621	185400	467844540	13600	13600	13600	13600	0
122	20240621	185300	467844540	13600	13600	13600	13600	513
123	20240621	185200	467844540	13600	13600	13600	13600	0
124	20240621	185100	467844540	13600	13600	13600	13600	0
125	20240621	185000	467844540	13600	13600	13600	13600	0
126	20240621	184900	467844540	13600	13600	13600	13600	0
127	20240621	184800	467844540	13600	13600	13600	13600	0
128	20240621	184700	467844540	13600	13600	13600	13600	0
129	20240621	184600	467844540	13600	13600	13600	13600	0
130	20240621	184500	467844540	13600	13600	13600	13600	0
131	20240621	184400	467844540	13600	13600	13600	13600	0
132	20240621	184300	467844540	13600	13600	13600	13600	0
133	20240621	184200	467844540	13600	13600	13600	13600	0
134	20240621	184100	467844540	13600	13600	13600	13600	0
135	20240621	184000	467844540	13600	13600	13600	13600	0
136	20240621	183900	467844540	13600	13600	13600	13600	0
137	20240621	183800	467844540	13600	13600	13600	13600	0
138	20240621	183700	467844540	13600	13600	13600	13600	0
139	20240621	183600	467844540	13600	13600	13600	13600	0
140	20240621	183500	467844540	13600	13600	13600	13600	0
141	20240621	183400	467844540	13600	13600	13600	13600	0
142	20240621	183300	467844540	13600	13600	13600	13600	0
143	20240621	183200	467844540	13600	13600	13600	13600	0
144	20240621	183100	467844540	13600	13600	13600	13600	0
145	20240621	183000	467844540	13600	13600	13600	13600	0
146	20240621	182900	467844540	13600	13600	13600	13600	0
147	20240621	182800	467844540	13600	13600	13600	13600	0
148	20240621	182700	467844540	13600	13600	13600	13600	0
149	20240621	182600	467844540	13600	13600	13600	13600	0
150	20240621	182500	467844540	13600	13600	13600	13600	0
151	20240621	182400	467844540	13600	13600	13600	13600	0
152	20240621	182300	467844540	13600	13600	13600	13600	513
153	20240621	182200	467844540	13600	13600	13600	13600	0
154	20240621	182100	467844540	13600	13600	13600	13600	0
155	20240621	182000	467844540	13600	13600	13600	13600	0
156	20240621	181900	467844540	13600	13600	13600	13600	0
157	20240621	181800	467844540	13600	13600	13600	13600	0
158	20240621	181700	467844540	13600	13600	13600	13600	0
159	20240621	181600	467844540	13600	13600	13600	13600	0
160	20240621	181500	467844540	13600	13600	13600	13600	0
161	20240621	181400	467844540	13600	13600	13600	13600	0
162	20240621	181300	467844540	13600	13600	13600	13600	0
163	20240621	181200	467844540	13600	13600	13600	13600	0
164	20240621	181100	467844540	13600	13600	13600	13600	0
165	20240621	181000	467844540	13600	13600	13600	13600	0
166	20240621	180900	467844540	13600	13600	13600	13600	0
167	20240621	180800	467844540	13600	13600	13600	13600	0
168	20240621	180700	467844540	13600	13600	13600	13600	0
169	20240621	180600	467844540	13600	13600	13600	13600	0
170	20240621	180500	467844540	13600	13600	13600	13600	0
171	20240621	180400	467844540	13600	13600	13600	13600	0
172	20240621	180300	467844540	13600	13600	13600	13600	0
173	20240621	180200	467844540	13600	13600	13600	13600	0
174	20240621	180100	467844540	13600	13600	13600	13600	0
175	20240621	180000	467844540	13600	13600	13600	13600	0
176	20240621	175900	467844540	13600	13600	13600	13600	0
177	20240621	175800	467844540	13600	13600	13600	13600	0
178	20240621	175700	467844540	13600	13600	13600	13600	0
179	20240621	175600	467844540	13600	13600	13600	13600	0
180	20240621	175500	467844540	13600	13600	13600	13600	0
181	20240621	175400	467844540	13600	13600	13600	13600	0
182	20240621	175300	467844540	13600	13600	13600	13600	513
183	20240621	175200	467844540	13600	13600	13600	13600	0
184	20240621	175100	467844540	13600	13600	13600	13600	0
185	20240621	175000	467844540	13600	13600	13600	13600	0
186	20240621	174900	467844540	13600	13600	13600	13600	0
187	20240621	174800	467844540	13600	13600	13600	13600	0
188	20240621	174700	467844540	13600	13600	13600	13600	0
189	20240621	174600	467844540	13600	13600	13600	13600	0
190	20240621	174500	467844540	13600	13600	13600	13600	0
191	20240621	174400	467844540	13600	13600	13600	13600	0
192	20240621	174300	467844540	13600	13600	13600	13600	0
193	20240621	174200	467844540	13600	13600	13600	13600	0
194	20240621	174100	467844540	13600	13600	13600	13600	0
195	20240621	174000	467844540	13600	13600	13600	13600	0
196	20240621	173900	467844540	13600	13600	13600	13600	0
197	20240621	173800	467844540	13600	13600	13600	13600	0
198	20240621	173700	467844540	13600	13600	13600	13600	0
199	20240621	173600	467844540	13600	13600	13600	13600	0
200	20240621	173500	467844540	13600	13600	13600	13600	0
201	20240621	173400	467844540	13600	13600	13600	13600	0
202	20240621	173300	467844540	13600	13600	13600	13600	0
203	20240621	173200	467844540	13600	13600	13600	13600	0
204	20240621	173100	467844540	13600	13600	13600	13600	0
205	20240621	173000	467844540	13600	13600	13600	13600	0
206	20240621	172900	467844540	13600	13600	13600	13600	0
207	20240621	172800	467844540	13600	13600	13600	13600	0
208	20240621	172700	467844540	13600	13600	13600	13600	0
209	20240621	172600	467844540	13600	13600	13600	13600	0
210	20240621	172500	467844540	13600	13600	13600	13600	0
211	20240621	172400	467844540	13600	13600	13600	13600	0
212	20240621	172300	467844540	13600	13600	13600	13600	513
213	20240621	172200	467844540	13600	13600	13600	13600	0
214	20240621	172100	467844540	13600	13600	13600	13600	0
215	20240621	172000	467844540	13600	13600	13600	13600	0
216	20240621	171900	467844540	13600	13600	13600	13600	0
217	20240621	171800	467844540	13600	13600	13600	13600	0
218	20240621	171700	467844540	13600	13600	13600	13600	0
219	20240621	171600	467844540	13600	13600	13600	13600	0
220	20240621	171500	467844540	13600	13600	13600	13600	0
221	20240621	171400	467844540	13600	13600	13600	13600	0
222	20240621	171300	467844540	13600	13600	13600	13600	0
223	20240621	171200	467844540	13600	13600	13600	13600	0
224	20240621	171100	467844540	13600	13600	13600	13600	0
225	20240621	171000	467844540	13600	13600	13600	13600	0
226	20240621	170900	467844540	13600	13600	13600	13600	0
227	20240621	170800	467844540	13600	13600	13600	13600	0
228	20240621	170700	467844540	13600	13600	13600	13600	0
229	20240621	170600	467844540	13600	13600	13600	13600	0
230	20240621	170500	467844540	13600	13600	13600	13600	0
231	20240621	170400	467844540	13600	13600	13600	13600	0
232	20240621	170300	467844540	13600	13600	13600	13600	0
233	20240621	170200	467844540	13600	13600	13600	13600	0
234	20240621	170100	467844540	13600	13600	13600	13600	0
235	20240621	170000	467844540	13600	13600	13600	13600	0
236	20240621	165900	467844540	13600	13600	13600	13600	0
237	20240621	165800	467844540	13600	13600	13600	13600	0
238	20240621	165700	467844540	13600	13600	13600	13600	0
239	20240621	165600	467844540	13600	13600	13600	13600	0
240	20240621	165500	467844540	13600	13600	13600	13600	0
241	20240621	165400	467844540	13600	13600	13600	13600	0
242	20240621	165300	467844540	13600	13600	13600	13600	513
243	20240621	165200	467844540	13600	13600	13600	13600	0
244	20240621	165100	467844540	13600	13600	13600	13600	0
245	20240621	165000	467844540	13600	13600	13600	13600	0
246	20240621	164900	467844540	13600	13600	13600	13600	0
247	20240621	164800	467844540	13600	13600	13600	13600	0
248	20240621	164700	467844540	13600	13600	13600	13600	0
249	20240621	164600	467844540	13600	13600	13600	13600	0
250	20240621	164500	467844540	13600	13600	13600	13600	0
251	20240621	164400	467844540	13600	13600	13600	13600	0
252	20240621	164300	467844540	13600	13600	13600	13600	0
253	20240621	164200	467844540	13600	13600	13600	13600	0
254	20240621	164100	467844540	13600	13600	13600	13600	0
255	20240621	164000	467844540	13600	13600	13600	13600	0
256	20240621	163900	467844540	13600	13600	13600	13600	0
257	20240621	163800	467844540	13600	13600	13600	13600	0
258	20240621	163700	467844540	13600	13600	13600	13600	0
259	20240621	163600	467844540	13600	13600	13600	13600	0
260	20240621	163500	467844540	13600	13600	13600	13600	0
261	20240621	163400	467844540	13600	13600	13600	13600	0
262	20240621	163300	467844540	13600	13600	13600	13600	0
263	20240621	163200	467844540	13600	13600	13600	13600	0
264	20240621	163100	467844540	13600	13600	13600	13600	0
265	20240621	163000	467844540	13600	13600	13600	13600	0
266	20240621	162900	467844540	13600	13600	13600	13600	0
267	20240621	162800	467844540	13600	13600	13600	13600	0
268	20240621	162700	467844540	13600	13600	13600	13600	0
269	20240621	162600	467844540	13600	13600	13600	13600	0
270	20240621	162500	467844540	13600	13600	13600	13600	0
271	20240621	162400	467844540	13600	13600	13600	13600	0
272	20240621	162300	467844540	13600	13600	13600	13600	513
273	20240621	162200	467844540	13600	13600	13600	13600	0
274	20240621	162100	467844540	13600	13600	13600	13600	0
275	20240621	162000	467844540	13600	13600	13600	13600	0
276	20240621	161900	467844540	13600	13600	13600	13600	0
277	20240621	161800	467844540	13600	13600	13600	13600	0
278	20240621	161700	467844540	13600	13600	13600	13600	0
279	20240621	161600	467844540	13600	13600	13600	13600	0
280	20240621	161500	467844540	13600	13600	13600	13600	0
281	20240621	161400	467844540	13600	13600	13600	13600	0
282	20240621	161300	467844540	13600	13600	13600	13600	0
283	20240621	161200	467844540	13600	13600	13600	13600	0
284	20240621	161100	467844540	13600	13600	13600	13600	0
285	20240621	161000	467844540	13600	13600	13600	13600	0
286	20240621	160900	467844540	13600	13600	13600	13600	0
287	20240621	160800	467844540	13600	13600	13600	13600	0
288	20240621	160700	467844540	13600	13600	13600	13600	0
289	20240621	160600	467844540	13600	13600	13600	13600	0
290	20240621	160500	467844540	13600	13600	13600	13600	0
291	20240621	160400	467844540	13600	13600	13600	13600	0
292	20240621	160300	467844540	13600	13600	13600	13600	0
293	20240621	160200	467844540	13600	13600	13600	13600	0
294	20240621	160100	467844540	13600	13600	13600	13600	0
295	20240621	160000	467844540	13600	13600	13600	13600	0
296	20240621	155900	467844540	13600	13600	13600	13600	0
297	20240621	155800	467844540	13600	13600	13600	13600	0
298	20240621	155700	467844540	13600	13600	13600	13600	0
299	20240621	155600	467844540	13600	13600	13600	13600	0
300	20240621	155500	467844540	13600	13600	13600	13600	0
301	20240621	155400	467844540	13600	13600	13600	13600	0
302	20240621	155300	467844540	13600	13600	13600	13600	513
303	20240621	155200	467844540	13600	13600	13600	13600	0
304	20240621	155100	467844540	13600	13600	13600	13600	0
305	20240621	155000	467844540	13600	13600	13600	13600	0
306	20240621	154900	467844540	13600	13600	13600	13600	0
307	20240621	154800	467844540	13600	13600	13600	13600	0
308	20240621	154700	467844540	13600	13600	13600	13600	0
309	20240621	154600	467844540	13600	13600	13600	13600	0
310	20240621	154500	467844540	13600	13600	13600	13600	0
311	20240621	154400	467844540	13600	13600	13600	13600	0
312	20240621	154300	467844540	13600	13600	13600	13600	0
313	20240621	154200	467844540	13600	13600	13600	13600	0
314	20240621	154100	467844540	13600	13600	13600	13600	0
315	20240621	154000	467844540	13600	13600	13600	13600	0
316	20240621	153900	467844540	13600	13600	13600	13600	0
317	20240621	153800	467844540	13600	13600	13600	13600	0
318	20240621	153700	467844540	13600	13600	13600	13600	0
319	20240621	153600	467844540	13600	13600	13600	13600	0
320	20240621	153500	467844540	13600	13600	13600	13600	0
321	20240621	153400	467844540	13600	13600	13600	13600	0
322	20240621	153300	467844540	13600	13600	13600	13600	0
323	20240621	153200	467844540	13600	13600	13600	13600	0
324	20240621	153100	467844540	13600	13600	13600	13600	0
325	20240621	153000	467844540	13600	13600	13600	13600	513
326	20240621	152900	460867740	13560	13560	13560	13560	0
327	20240621	152800	460867740	13560	13560	13560	13560	0
328	20240621	152700	460867740	13560	13560	13560	13560	0
329	20240621	152600	460867740	13560	13560	13560	13560	0
330	20240621	152500	460867740	13560	13560	13560	13560	0
331	20240621	152400	460867740	13560	13560	13560	13560	0
332	20240621	152300	460867740	13560	13560	13560	13560	0
333	20240621	152200	460867740	13560	13560	13560	13560	0
334	20240621	152100	460867740	13560	13560	13560	13560	0
335	20240621	152000	460867740	13560	13560	13560	13560	0
336	20240621	151900	460867740	13560	13570	13570	13560	194
337	20240621	151800	458236980	13590	13590	13590	13590	4
338	20240621	151700	458182620	13600	13600	13600	13600	104
339	20240621	151600	456768220	13600	13600	13600	13600	0
340	20240621	151500	456768220	13600	13600	13600	13600	0
341	20240621	151400	456768220	13600	13560	13600	13560	89
342	20240621	151300	455561300	13620	13620	13620	13620	0
343	20240621	151200	455561300	13620	13620	13620	13620	0
344	20240621	151100	455561300	13620	13560	13620	13560	31
345	20240621	151000	455140100	13590	13620	13620	13580	60
346	20240621	150900	454324060	13610	13580	13610	13580	83
347	20240621	150800	453195600	13580	13550	13580	13550	601
348	20240621	150700	445052020	13550	13550	13550	13550	200
349	20240621	150600	442342020	13560	13560	13560	13560	83
350	20240621	150500	441216540	13550	13550	13550	13550	0
351	20240621	150400	441216540	13550	13550	13550	13550	55
352	20240621	150300	440471290	13550	13550	13550	13550	75
353	20240621	150200	439455040	13550	13550	13550	13550	0
354	20240621	150100	439455040	13550	13550	13550	13550	200
355	20240621	150000	436745040	13550	13550	13550	13550	213
356	20240621	145900	433858890	13560	13560	13560	13560	0
357	20240621	145800	433858890	13560	13560	13560	13550	30
358	20240621	145700	433452280	13560	13560	13560	13550	106
359	20240621	145600	432015920	13550	13570	13570	13550	106
360	20240621	145500	430578560	13570	13570	13570	13570	30
361	20240621	145400	430171460	13580	13570	13580	13570	2
362	20240621	145300	430144310	13580	13580	13580	13580	1
363	20240621	145200	430130730	13550	13550	13550	13550	100
364	20240621	145100	428775730	13560	13560	13560	13560	144
365	20240621	145000	426823090	13560	13560	13560	13560	1
366	20240621	144900	426809530	13590	13590	13590	13590	1
367	20240621	144800	426795940	13580	13580	13580	13580	74
368	20240621	144700	425791020	13580	13580	13580	13580	1
369	20240621	144600	425777440	13560	13560	13560	13560	5
370	20240621	144500	425709640	13580	13570	13580	13560	301
371	20240621	144400	421627610	13570	13570	13570	13570	0
372	20240621	144300	421627610	13570	13570	13570	13570	0
373	20240621	144200	421627610	13570	13570	13570	13560	12
374	20240621	144100	421464780	13580	13580	13580	13580	6
375	20240621	144000	421383300	13580	13580	13580	13580	40
376	20240621	143900	420840100	13550	13550	13550	13550	99
377	20240621	143800	419498650	13580	13550	13580	13550	46
378	20240621	143700	418875230	13550	13550	13550	13550	378
379	20240621	143600	413753330	13550	13550	13550	13550	46
380	20240621	143500	413130030	13550	13550	13550	13550	25
381	20240621	143400	412791280	13600	13600	13600	13600	0
382	20240621	143300	412791280	13600	13600	13600	13600	0
383	20240621	143200	412791280	13600	13600	13600	13600	0
384	20240621	143100	412791280	13600	13600	13600	13600	0
385	20240621	143000	412791280	13600	13600	13600	13550	204
386	20240621	142900	410026880	13590	13550	13590	13550	13
387	20240621	142800	409850490	13550	13550	13550	13550	370
388	20240621	142700	404836990	13550	13550	13550	13550	202
389	20240621	142600	402099890	13550	13550	13550	13550	2
390	20240621	142500	402072790	13620	13620	13620	13620	0
391	20240621	142400	402072790	13620	13620	13620	13620	0
392	20240621	142300	402072790	13620	13620	13620	13620	0
393	20240621	142200	402072790	13620	13620	13620	13620	0
394	20240621	142100	402072790	13620	13620	13620	13620	0
395	20240621	142000	402072790	13620	13620	13620	13620	0
396	20240621	141900	402072790	13620	13550	13620	13550	2
397	20240621	141800	402045620	13550	13550	13550	13550	150
398	20240621	141700	400013120	13630	13630	13630	13630	0
399	20240621	141600	400013120	13630	13630	13630	13630	1
400	20240621	141500	399999490	13550	13550	13550	13550	20
401	20240621	141400	399728490	13630	13580	13630	13580	30
402	20240621	141300	399321040	13580	13570	13580	13570	1100
403	20240621	141200	384383050	13580	13580	13580	13580	0
404	20240621	141100	384383050	13580	13580	13580	13580	0
405	20240621	141000	384383050	13580	13550	13580	13550	147
406	20240621	140900	382390990	13550	13550	13550	13550	403
407	20240621	140800	376930340	13560	13600	13600	13560	6446
408	20240621	140700	289360050	13600	13600	13600	13600	0
409	20240621	140600	289360050	13600	13610	13610	13600	447
410	20240621	140500	283279410	13640	13610	13640	13610	104
411	20240621	140400	281863910	13650	13650	13650	13650	0
412	20240621	140300	281863910	13650	13650	13650	13650	0
413	20240621	140200	281863910	13650	13650	13650	13650	0
414	20240621	140100	281863910	13650	13650	13650	13650	0
415	20240621	140000	281863910	13650	13610	13650	13610	265
416	20240621	135900	278257180	13610	13610	13610	13610	300
417	20240621	135800	274174180	13610	13610	13610	13610	400
418	20240621	135700	268730180	13610	13610	13610	13610	30
419	20240621	135600	268321880	13650	13650	13650	13650	0
420	20240621	135500	268321880	13650	13650	13650	13650	4
421	20240621	135400	268267280	13650	13650	13650	13650	0
422	20240621	135300	268267280	13650	13650	13650	13650	0
423	20240621	135200	268267280	13650	13650	13650	13650	1
424	20240621	135100	268253630	13610	13610	13610	13610	16
425	20240621	135000	268035870	13650	13650	13650	13650	0
426	20240621	134900	268035870	13650	13650	13650	13650	0
427	20240621	134800	268035870	13650	13650	13650	13650	0
428	20240621	134700	268035870	13650	13620	13650	13620	45
429	20240621	134600	267422940	13610	13610	13610	13610	10
430	20240621	134500	267286840	13620	13630	13630	13620	127
431	20240621	134400	265556790	13660	13660	13660	13660	0
432	20240621	134300	265556790	13660	13660	13660	13660	4
433	20240621	134200	265502150	13630	13660	13660	13630	8
434	20240621	134100	265393020	13670	13630	13670	13630	47
435	20240621	134000	264752330	13640	13640	13640	13640	30
436	20240621	133900	264343130	13640	13640	13640	13640	0
437	20240621	133800	264343130	13640	13650	13650	13640	66
438	20240621	133700	263442870	13680	13680	13680	13670	3
439	20240621	133600	263401840	13650	13650	13650	13650	2
440	20240621	133500	263374540	13690	13690	13690	13690	0
441	20240621	133400	263374540	13690	13690	13690	13690	0
442	20240621	133300	263374540	13690	13690	13690	13690	0
443	20240621	133200	263374540	13690	13680	13690	13680	50
444	20240621	133100	262690530	13680	13680	13680	13680	0
445	20240621	133000	262690530	13680	13670	13680	13670	2
446	20240621	132900	262663180	13680	13650	13680	13650	18
447	20240621	132800	262417450	13650	13650	13650	13650	0
448	20240621	132700	262417450	13650	13650	13650	13650	0
449	20240621	132600	262417450	13650	13650	13650	13650	0
450	20240621	132500	262417450	13650	13650	13650	13650	0
451	20240621	132400	262417450	13650	13650	13650	13650	16
452	20240621	132300	262199050	13640	13640	13640	13640	0
453	20240621	132200	262199050	13640	13640	13640	13640	0
454	20240621	132100	262199050	13640	13640	13640	13640	0
455	20240621	132000	262199050	13640	13640	13640	13640	2
456	20240621	131900	262171770	13650	13650	13650	13650	0
457	20240621	131800	262171770	13650	13650	13650	13650	0
458	20240621	131700	262171770	13650	13650	13650	13650	20
459	20240621	131600	261898770	13640	13640	13640	13640	2
460	20240621	131500	261871490	13640	13640	13640	13640	0
461	20240621	131400	261871490	13640	13640	13640	13640	7
462	20240621	131300	261776010	13640	13640	13640	13640	84
463	20240621	131200	260630250	13640	13640	13640	13640	0
464	20240621	131100	260630250	13640	13640	13640	13640	0
465	20240621	131000	260630250	13640	13640	13640	13640	0
466	20240621	130900	260630250	13640	13650	13650	13640	3
467	20240621	130800	260589320	13650	13650	13650	13650	50
468	20240621	130700	259906820	13650	13650	13650	13650	0
469	20240621	130600	259906820	13650	13650	13650	13650	0
470	20240621	130500	259906820	13650	13650	13650	13650	35
471	20240621	130400	259429070	13640	13640	13640	13640	0
472	20240621	130300	259429070	13640	13640	13640	13640	0
473	20240621	130200	259429070	13640	13640	13640	13640	0
474	20240621	130100	259429070	13640	13640	13640	13640	2
475	20240621	130000	259401790	13650	13650	13650	13650	0
476	20240621	125900	259401790	13650	13650	13650	13650	0
477	20240621	125800	259401790	13650	13650	13650	13650	0
478	20240621	125700	259401790	13650	13650	13650	13650	0
479	20240621	125600	259401790	13650	13650	13650	13650	10
480	20240621	125500	259265290	13650	13650	13650	13650	10
481	20240621	125400	259128790	13660	13660	13660	13660	0
482	20240621	125300	259128790	13660	13660	13660	13660	0
483	20240621	125200	259128790	13660	13660	13660	13660	23
484	20240621	125100	258814610	13670	13670	13670	13670	0
485	20240621	125000	258814610	13670	13670	13670	13670	1
486	20240621	124900	258800940	13670	13670	13670	13670	0
487	20240621	124800	258800940	13670	13670	13670	13670	29
488	20240621	124700	258404510	13660	13660	13660	13660	10
489	20240621	124600	258267910	13650	13650	13650	13650	0
490	20240621	124500	258267910	13650	13650	13650	13650	0
491	20240621	124400	258267910	13650	13650	13650	13650	0
492	20240621	124300	258267910	13650	13650	13650	13650	0
493	20240621	124200	258267910	13650	13650	13650	13650	0
494	20240621	124100	258267910	13650	13650	13650	13650	336
495	20240621	124000	253681510	13650	13650	13650	13650	0
496	20240621	123900	253681510	13650	13650	13650	13650	0
497	20240621	123800	253681510	13650	13650	13650	13650	0
498	20240621	123700	253681510	13650	13650	13650	13650	1
499	20240621	123600	253667860	13630	13630	13630	13630	0
500	20240621	123500	253667860	13630	13630	13630	13630	0
501	20240621	123400	253667860	13630	13610	13630	13600	450
502	20240621	123300	247542820	13610	13610	13610	13610	99
503	20240621	123200	246195430	13640	13640	13640	13640	1
504	20240621	123100	246181790	13630	13630	13630	13630	100
505	20240621	123000	244818790	13630	13630	13630	13630	0
506	20240621	122900	244818790	13630	13630	13630	13630	0
507	20240621	122800	244818790	13630	13630	13630	13630	0
508	20240621	122700	244818790	13630	13630	13630	13630	0
509	20240621	122600	244818790	13630	13620	13630	13620	2
510	20240621	122500	244791540	13610	13610	13610	13610	0
511	20240621	122400	244791540	13610	13610	13610	13610	218
512	20240621	122300	241824560	13630	13630	13630	13630	0
513	20240621	122200	241824560	13630	13630	13630	13630	0
514	20240621	122100	241824560	13630	13630	13630	13630	0
515	20240621	122000	241824560	13630	13630	13630	13630	0
516	20240621	121900	241824560	13630	13630	13630	13630	2
517	20240621	121800	241797300	13610	13610	13610	13610	50
518	20240621	121700	241116800	13610	13630	13630	13610	298
519	20240621	121600	237058090	13630	13630	13630	13630	0
520	20240621	121500	237058090	13630	13630	13630	13630	0
521	20240621	121400	237058090	13630	13630	13630	13630	0
522	20240621	121300	237058090	13630	13630	13630	13630	104
523	20240621	121200	235640570	13630	13630	13630	13630	0
524	20240621	121100	235640570	13630	13630	13630	13630	200
525	20240621	121000	232914570	13640	13640	13640	13640	111
526	20240621	120900	231400530	13650	13650	13650	13650	120
527	20240621	120800	229762530	13650	13650	13650	13650	0
528	20240621	120700	229762530	13650	13650	13650	13650	10
529	20240621	120600	229626030	13670	13670	13670	13670	0
530	20240621	120500	229626030	13670	13670	13670	13670	0
531	20240621	120400	229626030	13670	13670	13670	13670	0
532	20240621	120300	229626030	13670	13670	13670	13670	0
533	20240621	120200	229626030	13670	13670	13670	13670	0
534	20240621	120100	229626030	13670	13670	13670	13670	6
535	20240621	120000	229544010	13620	13630	13630	13620	6
536	20240621	115900	229462240	13670	13670	13670	13670	3
537	20240621	115800	229421230	13620	13620	13620	13620	0
538	20240621	115700	229421230	13620	13620	13620	13620	0
539	20240621	115600	229421230	13620	13620	13620	13620	0
540	20240621	115500	229421230	13620	13620	13620	13620	0
541	20240621	115400	229421230	13620	13620	13620	13620	0
542	20240621	115300	229421230	13620	13620	13620	13620	0
543	20240621	115200	229421230	13620	13640	13640	13620	73
544	20240621	115100	228425840	13640	13640	13640	13640	0
545	20240621	115000	228425840	13640	13640	13640	13640	0
546	20240621	114900	228425840	13640	13640	13640	13640	1
547	20240621	114800	228412200	13620	13620	13620	13620	0
548	20240621	114700	228412200	13620	13620	13620	13620	0
549	20240621	114600	228412200	13620	13620	13620	13620	0
550	20240621	114500	228412200	13620	13620	13620	13620	0
551	20240621	114400	228412200	13620	13620	13620	13620	0
552	20240621	114300	228412200	13620	13620	13620	13620	0
553	20240621	114200	228412200	13620	13650	13650	13620	10
554	20240621	114100	228275930	13620	13620	13620	13620	0
555	20240621	114000	228275930	13620	13620	13620	13620	0
556	20240621	113900	228275930	13620	13650	13650	13620	10
557	20240621	113800	228139670	13620	13650	13650	13620	67
558	20240621	113700	227227010	13610	13610	13610	13610	0
559	20240621	113600	227227010	13610	13610	13610	13610	0
560	20240621	113500	227227010	13610	13610	13610	13610	0
561	20240621	113400	227227010	13610	13610	13610	13610	0
562	20240621	113300	227227010	13610	13610	13610	13610	0
563	20240621	113200	227227010	13610	13610	13610	13610	0
564	20240621	113100	227227010	13610	13610	13610	13610	0
565	20240621	113000	227227010	13610	13610	13610	13610	0
566	20240621	112900	227227010	13610	13640	13640	13610	72
567	20240621	112800	226246600	13640	13640	13640	13640	0
568	20240621	112700	226246600	13640	13640	13640	13640	0
569	20240621	112600	226246600	13640	13640	13640	13640	50
570	20240621	112500	225564600	13640	13650	13650	13640	50
571	20240621	112400	224882530	13640	13640	13640	13640	0
572	20240621	112300	224882530	13640	13640	13640	13640	0
573	20240621	112200	224882530	13640	13640	13640	13640	0
574	20240621	112100	224882530	13640	13640	13640	13640	0
575	20240621	112000	224882530	13640	13640	13640	13640	0
576	20240621	111900	224882530	13640	13640	13640	13640	0
577	20240621	111800	224882530	13640	13650	13650	13640	7
578	20240621	111700	224787030	13640	13640	13640	13640	0
579	20240621	111600	224787030	13640	13640	13640	13640	0
580	20240621	111500	224787030	13640	13640	13640	13640	0
581	20240621	111400	224787030	13640	13680	13680	13640	147
582	20240621	111300	222776110	13680	13680	13680	13680	0
583	20240621	111200	222776110	13680	13680	13680	13680	0
584	20240621	111100	222776110	13680	13680	13680	13680	0
585	20240621	111000	222776110	13680	13680	13680	13680	30
586	20240621	110900	222365710	13680	13680	13680	13680	7
587	20240621	110800	222269950	13640	13640	13640	13640	0
588	20240621	110700	222269950	13640	13640	13640	13640	0
589	20240621	110600	222269950	13640	13640	13640	13640	0
590	20240621	110500	222269950	13640	13600	13640	13600	908
591	20240621	110400	209890720	13600	13600	13600	13600	0
592	20240621	110300	209890720	13600	13600	13600	13600	46
593	20240621	110200	209265120	13600	13600	13600	13600	41
594	20240621	110100	208707520	13600	13600	13600	13600	0
595	20240621	110000	208707520	13600	13600	13600	13600	15
596	20240621	105900	208503520	13590	13590	13590	13590	0
597	20240621	105800	208503520	13590	13590	13590	13590	5
598	20240621	105700	208435570	13590	13590	13590	13590	0
599	20240621	105600	208435570	13590	13600	13600	13590	135
600	20240621	105500	206600900	13590	13590	13590	13590	296
601	20240621	105400	202578260	13590	13600	13600	13590	1218
602	20240621	105300	186016050	13600	13600	13600	13600	0
603	20240621	105200	186016050	13600	13610	13610	13600	61
604	20240621	105100	185185850	13640	13640	13640	13640	0
605	20240621	105000	185185850	13640	13640	13640	13640	0
606	20240621	104900	185185850	13640	13640	13640	13640	0
607	20240621	104800	185185850	13640	13640	13640	13610	3
608	20240621	104700	185144960	13610	13610	13610	13610	0
609	20240621	104600	185144960	13610	13610	13610	13610	70
610	20240621	104500	184192260	13610	13610	13610	13610	0
611	20240621	104400	184192260	13610	13610	13640	13610	114
612	20240621	104300	182640690	13610	13610	13610	13610	0
613	20240621	104200	182640690	13610	13610	13610	13610	1
614	20240621	104100	182627080	13600	13600	13600	13600	0
615	20240621	104000	182627080	13600	13600	13600	13600	0
616	20240621	103900	182627080	13600	13600	13600	13600	10
617	20240621	103800	182491080	13600	13600	13600	13600	0
618	20240621	103700	182491080	13600	13600	13600	13600	0
619	20240621	103600	182491080	13600	13600	13600	13600	27
620	20240621	103500	182123880	13630	13620	13630	13620	3
621	20240621	103400	182083010	13630	13630	13630	13630	11
622	20240621	103300	181933080	13630	13630	13630	13630	0
623	20240621	103200	181933080	13630	13630	13630	13630	0
624	20240621	103100	181933080	13630	13630	13630	13630	49
625	20240621	103000	181265210	13630	13630	13630	13630	0
626	20240621	102900	181265210	13630	13630	13630	13630	1
627	20240621	102800	181251580	13600	13600	13600	13600	2
628	20240621	102700	181224380	13600	13600	13600	13600	10
629	20240621	102600	181088380	13590	13590	13590	13590	0
630	20240621	102500	181088380	13590	13590	13590	13590	6
631	20240621	102400	181006840	13580	13580	13580	13580	0
632	20240621	102300	181006840	13580	13590	13590	13580	221
633	20240621	102200	178004080	13590	13610	13610	13590	212
634	20240621	102100	175120780	13600	13600	13600	13600	0
635	20240621	102000	175120780	13600	13600	13600	13600	0
636	20240621	101900	175120780	13600	13600	13600	13600	240
637	20240621	101800	171856780	13600	13630	13630	13600	197
638	20240621	101700	169175360	13630	13630	13630	13630	6
639	20240621	101600	169093580	13600	13600	13600	13600	300
640	20240621	101500	165013580	13610	13600	13610	13600	120
641	20240621	101400	163381570	13600	13600	13600	13600	60
642	20240621	101300	162565570	13600	13600	13600	13600	0
643	20240621	101200	162565570	13600	13610	13610	13600	593
644	20240621	101100	154498860	13650	13650	13650	13650	0
645	20240621	101000	154498860	13650	13650	13650	13650	0
646	20240621	100900	154498860	13650	13650	13650	13650	0
647	20240621	100800	154498860	13650	13650	13650	13650	0
648	20240621	100700	154498860	13650	13650	13650	13650	0
649	20240621	100600	154498860	13650	13650	13650	13650	0
650	20240621	100500	154498860	13650	13650	13650	13650	1
651	20240621	100400	154485210	13610	13610	13610	13610	0
652	20240621	100300	154485210	13610	13610	13610	13610	8
653	20240621	100200	154376330	13650	13650	13650	13650	2
654	20240621	100100	154349030	13650	13610	13650	13600	1005
655	20240621	100000	140680010	13610	13660	13660	13610	402
656	20240621	095900	135207530	13650	13650	13650	13650	0
657	20240621	095800	135207530	13650	13620	13650	13620	11
658	20240621	095700	135057410	13620	13610	13620	13600	450
659	20240621	095600	128935340	13610	13610	13610	13610	3
660	20240621	095500	128894510	13610	13600	13610	13600	157
661	20240621	095400	126759270	13600	13600	13600	13600	13
662	20240621	095300	126582470	13600	13600	13600	13600	175
663	20240621	095200	124202470	13600	13610	13610	13600	276
664	20240621	095100	120447080	13610	13650	13650	13610	157
665	20240621	095000	118309690	13650	13620	13650	13620	17
666	20240621	094900	118077940	13700	13700	13700	13700	0
667	20240621	094800	118077940	13700	13690	13700	13690	16
668	20240621	094700	117858790	13760	13760	13760	13760	0
669	20240621	094600	117858790	13760	13760	13760	13760	0
670	20240621	094500	117858790	13760	13760	13760	13760	0
671	20240621	094400	117858790	13760	13600	13760	13580	1275
672	20240621	094300	100534090	13600	13600	13600	13600	151
673	20240621	094200	98480490	13600	13640	13640	13600	1904
674	20240621	094100	72575010	13650	13700	13700	13650	348
675	20240621	094000	67814390	13700	13700	13700	13700	0
676	20240621	093900	67814390	13700	13710	13710	13700	200
677	20240621	093800	65073990	13700	13700	13700	13700	0
678	20240621	093700	65073990	13700	13700	13700	13700	0
679	20240621	093600	65073990	13700	13700	13700	13700	0
680	20240621	093500	65073990	13700	13700	13700	13700	327
681	20240621	093400	60594090	13700	13730	13730	13700	649
682	20240621	093300	51700050	13720	13740	13740	13720	93
683	20240621	093200	50423230	13750	13750	13750	13750	24
684	20240621	093100	50093230	13770	13780	13830	13750	871
685	20240621	093000	38100340	13780	13790	13790	13780	250
686	20240621	092900	34653830	13840	13840	13840	13840	1
687	20240621	092800	34639990	13790	13790	13790	13790	105
688	20240621	092700	33192040	13790	13790	13790	13790	33
689	20240621	092600	32736970	13790	13790	13790	13790	82
690	20240621	092500	31606190	13790	13790	13790	13790	72
691	20240621	092400	30613310	13850	13850	13850	13850	0
692	20240621	092300	30613310	13850	13790	13850	13790	80
693	20240621	092200	29510050	13850	13850	13850	13850	0
694	20240621	092100	29510050	13850	13850	13850	13850	100
695	20240621	092000	28125050	13860	13860	13860	13860	72
696	20240621	091900	27127130	13870	13870	13870	13870	0
697	20240621	091800	27127130	13870	13870	13870	13870	0
698	20240621	091700	27127130	13870	13790	13870	13780	219
699	20240621	091600	24106950	13870	13870	13870	13870	0
700	20240621	091500	24106950	13870	13870	13870	13870	1
701	20240621	091400	24093080	13790	13870	13870	13790	81
702	20240621	091300	22974920	13870	13870	13870	13870	3
703	20240621	091200	22933310	13800	13800	13800	13800	114
704	20240621	091100	21360110	13800	13790	13800	13790	237
705	20240621	091000	18091540	13800	13810	13810	13790	301
706	20240621	090900	13937720	13820	13830	13830	13820	15
707	20240621	090800	13730320	13870	13870	13870	13870	0
708	20240621	090700	13730320	13870	13870	13870	13870	131
709	20240621	090600	11913350	13870	13870	13870	13870	0
710	20240621	090500	11913350	13870	13870	13870	13870	1
711	20240621	090400	11899480	13780	13780	13780	13780	100
712	20240621	090300	10521480	13780	13820	13820	13780	80
713	20240621	090200	9418240	13820	13820	13820	13820	0
714	20240621	090100	9418240	13820	13810	13820	13770	291
715	20240621	090000	5402380	13820	13860	13860	13820	390