KissMeData/282720/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205800	2195774460	13930	13930	13930	13930	2002
3	20240619	205700	2195774460	13930	13930	13930	13930	0
4	20240619	205600	2195774460	13930	13930	13930	13930	0
5	20240619	205500	2195774460	13930	13930	13930	13930	0
6	20240619	205400	2195774460	13930	13930	13930	13930	0
7	20240619	205300	2195774460	13930	13930	13930	13930	0
8	20240619	205200	2195774460	13930	13930	13930	13930	0
9	20240619	205100	2195774460	13930	13930	13930	13930	0
10	20240619	205000	2195774460	13930	13930	13930	13930	0
11	20240619	204900	2195774460	13930	13930	13930	13930	0
12	20240619	204800	2195774460	13930	13930	13930	13930	0
13	20240619	204700	2195774460	13930	13930	13930	13930	0
14	20240619	204600	2195774460	13930	13930	13930	13930	0
15	20240619	204500	2195774460	13930	13930	13930	13930	0
16	20240619	204400	2195774460	13930	13930	13930	13930	0
17	20240619	204300	2195774460	13930	13930	13930	13930	0
18	20240619	204200	2195774460	13930	13930	13930	13930	0
19	20240619	204100	2195774460	13930	13930	13930	13930	0
20	20240619	204000	2195774460	13930	13930	13930	13930	0
21	20240619	203900	2195774460	13930	13930	13930	13930	0
22	20240619	203800	2195774460	13930	13930	13930	13930	0
23	20240619	203700	2195774460	13930	13930	13930	13930	0
24	20240619	203600	2195774460	13930	13930	13930	13930	0
25	20240619	203500	2195774460	13930	13930	13930	13930	0
26	20240619	203400	2195774460	13930	13930	13930	13930	0
27	20240619	203300	2195774460	13930	13930	13930	13930	0
28	20240619	203200	2195774460	13930	13930	13930	13930	0
29	20240619	203100	2195774460	13930	13930	13930	13930	0
30	20240619	203000	2195774460	13930	13930	13930	13930	0
31	20240619	202900	2195774460	13930	13930	13930	13930	0
32	20240619	202800	2195774460	13930	13930	13930	13930	2002
33	20240619	202700	2195774460	13930	13930	13930	13930	0
34	20240619	202600	2195774460	13930	13930	13930	13930	0
35	20240619	202500	2195774460	13930	13930	13930	13930	0
36	20240619	202400	2195774460	13930	13930	13930	13930	0
37	20240619	202300	2195774460	13930	13930	13930	13930	0
38	20240619	202200	2195774460	13930	13930	13930	13930	0
39	20240619	202100	2195774460	13930	13930	13930	13930	0
40	20240619	202000	2195774460	13930	13930	13930	13930	0
41	20240619	201900	2195774460	13930	13930	13930	13930	0
42	20240619	201800	2195774460	13930	13930	13930	13930	0
43	20240619	201700	2195774460	13930	13930	13930	13930	0
44	20240619	201600	2195774460	13930	13930	13930	13930	0
45	20240619	201500	2195774460	13930	13930	13930	13930	0
46	20240619	201400	2195774460	13930	13930	13930	13930	0
47	20240619	201300	2195774460	13930	13930	13930	13930	0
48	20240619	201200	2195774460	13930	13930	13930	13930	0
49	20240619	201100	2195774460	13930	13930	13930	13930	0
50	20240619	201000	2195774460	13930	13930	13930	13930	0
51	20240619	200900	2195774460	13930	13930	13930	13930	0
52	20240619	200800	2195774460	13930	13930	13930	13930	0
53	20240619	200700	2195774460	13930	13930	13930	13930	0
54	20240619	200600	2195774460	13930	13930	13930	13930	0
55	20240619	200500	2195774460	13930	13930	13930	13930	0
56	20240619	200400	2195774460	13930	13930	13930	13930	0
57	20240619	200300	2195774460	13930	13930	13930	13930	0
58	20240619	200200	2195774460	13930	13930	13930	13930	0
59	20240619	200100	2195774460	13930	13930	13930	13930	0
60	20240619	200000	2195774460	13930	13930	13930	13930	0
61	20240619	195900	2195774460	13930	13930	13930	13930	0
62	20240619	195800	2195774460	13930	13930	13930	13930	2002
63	20240619	195700	2195774460	13930	13930	13930	13930	0
64	20240619	195600	2195774460	13930	13930	13930	13930	0
65	20240619	195500	2195774460	13930	13930	13930	13930	0
66	20240619	195400	2195774460	13930	13930	13930	13930	0
67	20240619	195300	2195774460	13930	13930	13930	13930	0
68	20240619	195200	2195774460	13930	13930	13930	13930	0
69	20240619	195100	2195774460	13930	13930	13930	13930	0
70	20240619	195000	2195774460	13930	13930	13930	13930	0
71	20240619	194900	2195774460	13930	13930	13930	13930	0
72	20240619	194800	2195774460	13930	13930	13930	13930	0
73	20240619	194700	2195774460	13930	13930	13930	13930	0
74	20240619	194600	2195774460	13930	13930	13930	13930	0
75	20240619	194500	2195774460	13930	13930	13930	13930	0
76	20240619	194400	2195774460	13930	13930	13930	13930	0
77	20240619	194300	2195774460	13930	13930	13930	13930	0
78	20240619	194200	2195774460	13930	13930	13930	13930	0
79	20240619	194100	2195774460	13930	13930	13930	13930	0
80	20240619	194000	2195774460	13930	13930	13930	13930	0
81	20240619	193900	2195774460	13930	13930	13930	13930	0
82	20240619	193800	2195774460	13930	13930	13930	13930	0
83	20240619	193700	2195774460	13930	13930	13930	13930	0
84	20240619	193600	2195774460	13930	13930	13930	13930	0
85	20240619	193500	2195774460	13930	13930	13930	13930	0
86	20240619	193400	2195774460	13930	13930	13930	13930	0
87	20240619	193300	2195774460	13930	13930	13930	13930	0
88	20240619	193200	2195774460	13930	13930	13930	13930	0
89	20240619	193100	2195774460	13930	13930	13930	13930	0
90	20240619	193000	2195774460	13930	13930	13930	13930	0
91	20240619	192900	2195774460	13930	13930	13930	13930	0
92	20240619	192800	2195774460	13930	13930	13930	13930	2002
93	20240619	192700	2195774460	13930	13930	13930	13930	0
94	20240619	192600	2195774460	13930	13930	13930	13930	0
95	20240619	192500	2195774460	13930	13930	13930	13930	0
96	20240619	192400	2195774460	13930	13930	13930	13930	0
97	20240619	192300	2195774460	13930	13930	13930	13930	0
98	20240619	192200	2195774460	13930	13930	13930	13930	0
99	20240619	192100	2195774460	13930	13930	13930	13930	0
100	20240619	192000	2195774460	13930	13930	13930	13930	0
101	20240619	191900	2195774460	13930	13930	13930	13930	0
102	20240619	191800	2195774460	13930	13930	13930	13930	0
103	20240619	191700	2195774460	13930	13930	13930	13930	0
104	20240619	191600	2195774460	13930	13930	13930	13930	0
105	20240619	191500	2195774460	13930	13930	13930	13930	0
106	20240619	191400	2195774460	13930	13930	13930	13930	0
107	20240619	191300	2195774460	13930	13930	13930	13930	0
108	20240619	191200	2195774460	13930	13930	13930	13930	0
109	20240619	191100	2195774460	13930	13930	13930	13930	0
110	20240619	191000	2195774460	13930	13930	13930	13930	0
111	20240619	190900	2195774460	13930	13930	13930	13930	0
112	20240619	190800	2195774460	13930	13930	13930	13930	0
113	20240619	190700	2195774460	13930	13930	13930	13930	0
114	20240619	190600	2195774460	13930	13930	13930	13930	0
115	20240619	190500	2195774460	13930	13930	13930	13930	0
116	20240619	190400	2195774460	13930	13930	13930	13930	0
117	20240619	190300	2195774460	13930	13930	13930	13930	0
118	20240619	190200	2195774460	13930	13930	13930	13930	0
119	20240619	190100	2195774460	13930	13930	13930	13930	0
120	20240619	190000	2195774460	13930	13930	13930	13930	0
121	20240619	185900	2195774460	13930	13930	13930	13930	0
122	20240619	185800	2195774460	13930	13930	13930	13930	2002
123	20240619	185700	2195774460	13930	13930	13930	13930	0
124	20240619	185600	2195774460	13930	13930	13930	13930	0
125	20240619	185500	2195774460	13930	13930	13930	13930	0
126	20240619	185400	2195774460	13930	13930	13930	13930	0
127	20240619	185300	2195774460	13930	13930	13930	13930	0
128	20240619	185200	2195774460	13930	13930	13930	13930	0
129	20240619	185100	2195774460	13930	13930	13930	13930	0
130	20240619	185000	2195774460	13930	13930	13930	13930	0
131	20240619	184900	2195774460	13930	13930	13930	13930	0
132	20240619	184800	2195774460	13930	13930	13930	13930	0
133	20240619	184700	2195774460	13930	13930	13930	13930	0
134	20240619	184600	2195774460	13930	13930	13930	13930	0
135	20240619	184500	2195774460	13930	13930	13930	13930	0
136	20240619	184400	2195774460	13930	13930	13930	13930	0
137	20240619	184300	2195774460	13930	13930	13930	13930	0
138	20240619	184200	2195774460	13930	13930	13930	13930	0
139	20240619	184100	2195774460	13930	13930	13930	13930	0
140	20240619	184000	2195774460	13930	13930	13930	13930	0
141	20240619	183900	2195774460	13930	13930	13930	13930	0
142	20240619	183800	2195774460	13930	13930	13930	13930	0
143	20240619	183700	2195774460	13930	13930	13930	13930	0
144	20240619	183600	2195774460	13930	13930	13930	13930	0
145	20240619	183500	2195774460	13930	13930	13930	13930	0
146	20240619	183400	2195774460	13930	13930	13930	13930	0
147	20240619	183300	2195774460	13930	13930	13930	13930	0
148	20240619	183200	2195774460	13930	13930	13930	13930	0
149	20240619	183100	2195774460	13930	13930	13930	13930	0
150	20240619	183000	2195774460	13930	13930	13930	13930	0
151	20240619	182900	2195774460	13930	13930	13930	13930	0
152	20240619	182800	2195774460	13930	13930	13930	13930	2002
153	20240619	182700	2195774460	13930	13930	13930	13930	0
154	20240619	182600	2195774460	13930	13930	13930	13930	0
155	20240619	182500	2195774460	13930	13930	13930	13930	0
156	20240619	182400	2195774460	13930	13930	13930	13930	0
157	20240619	182300	2195774460	13930	13930	13930	13930	0
158	20240619	182200	2195774460	13930	13930	13930	13930	0
159	20240619	182100	2195774460	13930	13930	13930	13930	0
160	20240619	182000	2195774460	13930	13930	13930	13930	0
161	20240619	181900	2195774460	13930	13930	13930	13930	0
162	20240619	181800	2195774460	13930	13930	13930	13930	0
163	20240619	181700	2195774460	13930	13930	13930	13930	0
164	20240619	181600	2195774460	13930	13930	13930	13930	0
165	20240619	181500	2195774460	13930	13930	13930	13930	0
166	20240619	181400	2195774460	13930	13930	13930	13930	0
167	20240619	181300	2195774460	13930	13930	13930	13930	0
168	20240619	181200	2195774460	13930	13930	13930	13930	0
169	20240619	181100	2195774460	13930	13930	13930	13930	0
170	20240619	181000	2195774460	13930	13930	13930	13930	0
171	20240619	180900	2195774460	13930	13930	13930	13930	0
172	20240619	180800	2195774460	13930	13930	13930	13930	0
173	20240619	180700	2195774460	13930	13930	13930	13930	0
174	20240619	180600	2195774460	13930	13930	13930	13930	0
175	20240619	180500	2195774460	13930	13930	13930	13930	0
176	20240619	180400	2195774460	13930	13930	13930	13930	0
177	20240619	180300	2195774460	13930	13930	13930	13930	0
178	20240619	180200	2195774460	13930	13930	13930	13930	0
179	20240619	180100	2195774460	13930	13930	13930	13930	0
180	20240619	180000	2195774460	13930	13930	13930	13930	0
181	20240619	175900	2195774460	13930	13930	13930	13930	0
182	20240619	175800	2195774460	13930	13930	13930	13930	2002
183	20240619	175700	2195774460	13930	13930	13930	13930	0
184	20240619	175600	2195774460	13930	13930	13930	13930	0
185	20240619	175500	2195774460	13930	13930	13930	13930	0
186	20240619	175400	2195774460	13930	13930	13930	13930	0
187	20240619	175300	2195774460	13930	13930	13930	13930	0
188	20240619	175200	2195774460	13930	13930	13930	13930	0
189	20240619	175100	2195774460	13930	13930	13930	13930	0
190	20240619	175000	2195774460	13930	13930	13930	13930	0
191	20240619	174900	2195774460	13930	13930	13930	13930	0
192	20240619	174800	2195774460	13930	13930	13930	13930	0
193	20240619	174700	2195774460	13930	13930	13930	13930	0
194	20240619	174600	2195774460	13930	13930	13930	13930	0
195	20240619	174500	2195774460	13930	13930	13930	13930	0
196	20240619	174400	2195774460	13930	13930	13930	13930	0
197	20240619	174300	2195774460	13930	13930	13930	13930	0
198	20240619	174200	2195774460	13930	13930	13930	13930	0
199	20240619	174100	2195774460	13930	13930	13930	13930	0
200	20240619	174000	2195774460	13930	13930	13930	13930	0
201	20240619	173900	2195774460	13930	13930	13930	13930	0
202	20240619	173800	2195774460	13930	13930	13930	13930	0
203	20240619	173700	2195774460	13930	13930	13930	13930	0
204	20240619	173600	2195774460	13930	13930	13930	13930	0
205	20240619	173500	2195774460	13930	13930	13930	13930	0
206	20240619	173400	2195774460	13930	13930	13930	13930	0
207	20240619	173300	2195774460	13930	13930	13930	13930	0
208	20240619	173200	2195774460	13930	13930	13930	13930	0
209	20240619	173100	2195774460	13930	13930	13930	13930	0
210	20240619	173000	2195774460	13930	13930	13930	13930	0
211	20240619	172900	2195774460	13930	13930	13930	13930	0
212	20240619	172800	2195774460	13930	13930	13930	13930	2002
213	20240619	172700	2195774460	13930	13930	13930	13930	0
214	20240619	172600	2195774460	13930	13930	13930	13930	0
215	20240619	172500	2195774460	13930	13930	13930	13930	0
216	20240619	172400	2195774460	13930	13930	13930	13930	0
217	20240619	172300	2195774460	13930	13930	13930	13930	0
218	20240619	172200	2195774460	13930	13930	13930	13930	0
219	20240619	172100	2195774460	13930	13930	13930	13930	0
220	20240619	172000	2195774460	13930	13930	13930	13930	0
221	20240619	171900	2195774460	13930	13930	13930	13930	0
222	20240619	171800	2195774460	13930	13930	13930	13930	0
223	20240619	171700	2195774460	13930	13930	13930	13930	0
224	20240619	171600	2195774460	13930	13930	13930	13930	0
225	20240619	171500	2195774460	13930	13930	13930	13930	0
226	20240619	171400	2195774460	13930	13930	13930	13930	0
227	20240619	171300	2195774460	13930	13930	13930	13930	0
228	20240619	171200	2195774460	13930	13930	13930	13930	0
229	20240619	171100	2195774460	13930	13930	13930	13930	0
230	20240619	171000	2195774460	13930	13930	13930	13930	0
231	20240619	170900	2195774460	13930	13930	13930	13930	0
232	20240619	170800	2195774460	13930	13930	13930	13930	0
233	20240619	170700	2195774460	13930	13930	13930	13930	0
234	20240619	170600	2195774460	13930	13930	13930	13930	0
235	20240619	170500	2195774460	13930	13930	13930	13930	0
236	20240619	170400	2195774460	13930	13930	13930	13930	0
237	20240619	170300	2195774460	13930	13930	13930	13930	0
238	20240619	170200	2195774460	13930	13930	13930	13930	0
239	20240619	170100	2195774460	13930	13930	13930	13930	0
240	20240619	170000	2195774460	13930	13930	13930	13930	0
241	20240619	165900	2195774460	13930	13930	13930	13930	0
242	20240619	165800	2195774460	13930	13930	13930	13930	2002
243	20240619	165700	2195774460	13930	13930	13930	13930	0
244	20240619	165600	2195774460	13930	13930	13930	13930	0
245	20240619	165500	2195774460	13930	13930	13930	13930	0
246	20240619	165400	2195774460	13930	13930	13930	13930	0
247	20240619	165300	2195774460	13930	13930	13930	13930	0
248	20240619	165200	2195774460	13930	13930	13930	13930	0
249	20240619	165100	2195774460	13930	13930	13930	13930	0
250	20240619	165000	2195774460	13930	13930	13930	13930	0
251	20240619	164900	2195774460	13930	13930	13930	13930	0
252	20240619	164800	2195774460	13930	13930	13930	13930	0
253	20240619	164700	2195774460	13930	13930	13930	13930	0
254	20240619	164600	2195774460	13930	13930	13930	13930	0
255	20240619	164500	2195774460	13930	13930	13930	13930	0
256	20240619	164400	2195774460	13930	13930	13930	13930	0
257	20240619	164300	2195774460	13930	13930	13930	13930	0
258	20240619	164200	2195774460	13930	13930	13930	13930	0
259	20240619	164100	2195774460	13930	13930	13930	13930	0
260	20240619	164000	2195774460	13930	13930	13930	13930	0
261	20240619	163900	2195774460	13930	13930	13930	13930	0
262	20240619	163800	2195774460	13930	13930	13930	13930	0
263	20240619	163700	2195774460	13930	13930	13930	13930	0
264	20240619	163600	2195774460	13930	13930	13930	13930	0
265	20240619	163500	2195774460	13930	13930	13930	13930	0
266	20240619	163400	2195774460	13930	13930	13930	13930	0
267	20240619	163300	2195774460	13930	13930	13930	13930	0
268	20240619	163200	2195774460	13930	13930	13930	13930	0
269	20240619	163100	2195774460	13930	13930	13930	13930	0
270	20240619	163000	2195774460	13930	13930	13930	13930	0
271	20240619	162900	2195774460	13930	13930	13930	13930	0
272	20240619	162800	2195774460	13930	13930	13930	13930	2002
273	20240619	162700	2195774460	13930	13930	13930	13930	0
274	20240619	162600	2195774460	13930	13930	13930	13930	0
275	20240619	162500	2195774460	13930	13930	13930	13930	0
276	20240619	162400	2195774460	13930	13930	13930	13930	0
277	20240619	162300	2195774460	13930	13930	13930	13930	0
278	20240619	162200	2195774460	13930	13930	13930	13930	0
279	20240619	162100	2195774460	13930	13930	13930	13930	0
280	20240619	162000	2195774460	13930	13930	13930	13930	0
281	20240619	161900	2195774460	13930	13930	13930	13930	0
282	20240619	161800	2195774460	13930	13930	13930	13930	0
283	20240619	161700	2195774460	13930	13930	13930	13930	0
284	20240619	161600	2195774460	13930	13930	13930	13930	0
285	20240619	161500	2195774460	13930	13930	13930	13930	0
286	20240619	161400	2195774460	13930	13930	13930	13930	0
287	20240619	161300	2195774460	13930	13930	13930	13930	0
288	20240619	161200	2195774460	13930	13930	13930	13930	0
289	20240619	161100	2195774460	13930	13930	13930	13930	0
290	20240619	161000	2195774460	13930	13930	13930	13930	0
291	20240619	160900	2195774460	13930	13930	13930	13930	0
292	20240619	160800	2195774460	13930	13930	13930	13930	0
293	20240619	160700	2195774460	13930	13930	13930	13930	0
294	20240619	160600	2195774460	13930	13930	13930	13930	0
295	20240619	160500	2195774460	13930	13930	13930	13930	0
296	20240619	160400	2195774460	13930	13930	13930	13930	0
297	20240619	160300	2195774460	13930	13930	13930	13930	0
298	20240619	160200	2195774460	13930	13930	13930	13930	0
299	20240619	160100	2195774460	13930	13930	13930	13930	0
300	20240619	160000	2195774460	13930	13930	13930	13930	0
301	20240619	155900	2195774460	13930	13930	13930	13930	0
302	20240619	155800	2195774460	13930	13930	13930	13930	2002
303	20240619	155700	2195774460	13930	13930	13930	13930	0
304	20240619	155600	2195774460	13930	13930	13930	13930	0
305	20240619	155500	2195774460	13930	13930	13930	13930	0
306	20240619	155400	2195774460	13930	13930	13930	13930	0
307	20240619	155300	2195774460	13930	13930	13930	13930	0
308	20240619	155200	2195774460	13930	13930	13930	13930	0
309	20240619	155100	2195774460	13930	13930	13930	13930	0
310	20240619	155000	2195774460	13930	13930	13930	13930	0
311	20240619	154900	2195774460	13930	13930	13930	13930	0
312	20240619	154800	2195774460	13930	13930	13930	13930	0
313	20240619	154700	2195774460	13930	13930	13930	13930	0
314	20240619	154600	2195774460	13930	13930	13930	13930	0
315	20240619	154500	2195774460	13930	13930	13930	13930	0
316	20240619	154400	2195774460	13930	13930	13930	13930	0
317	20240619	154300	2195774460	13930	13930	13930	13930	0
318	20240619	154200	2195774460	13930	13930	13930	13930	0
319	20240619	154100	2195774460	13930	13930	13930	13930	0
320	20240619	154000	2195774460	13930	13930	13930	13930	0
321	20240619	153900	2195774460	13930	13930	13930	13930	0
322	20240619	153800	2195774460	13930	13930	13930	13930	0
323	20240619	153700	2195774460	13930	13930	13930	13930	0
324	20240619	153600	2195774460	13930	13930	13930	13930	0
325	20240619	153500	2195774460	13930	13930	13930	13930	0
326	20240619	153400	2195774460	13930	13930	13930	13930	0
327	20240619	153300	2195774460	13930	13930	13930	13930	0
328	20240619	153200	2195774460	13930	13930	13930	13930	0
329	20240619	153100	2195774460	13930	13930	13930	13930	0
330	20240619	153000	2195774460	13930	13930	13930	13930	2002
331	20240619	152900	2167886600	13930	13930	13930	13930	0
332	20240619	152800	2167886600	13930	13930	13930	13930	0
333	20240619	152700	2167886600	13930	13930	13930	13930	0
334	20240619	152600	2167886600	13930	13930	13930	13930	0
335	20240619	152500	2167886600	13930	13930	13930	13930	0
336	20240619	152400	2167886600	13930	13930	13930	13930	0
337	20240619	152300	2167886600	13930	13930	13930	13930	0
338	20240619	152200	2167886600	13930	13930	13930	13930	0
339	20240619	152100	2167886600	13930	13930	13930	13930	0
340	20240619	152000	2167886600	13930	13930	13930	13930	0
341	20240619	151900	2167886600	13930	13920	13930	13920	530
342	20240619	151800	2160505440	13890	13890	13920	13890	3423
343	20240619	151700	2112927760	13890	13890	13900	13890	508
344	20240619	151600	2105869130	13880	13880	13880	13880	399
345	20240619	151500	2100331010	13890	13890	13890	13890	86
346	20240619	151400	2099136470	13890	13890	13890	13890	346
347	20240619	151300	2094330530	13890	13850	13890	13850	1443
348	20240619	151200	2074301460	13870	13850	13870	13840	69
349	20240619	151100	2073345730	13870	13850	13870	13850	66
350	20240619	151000	2072431330	13850	13850	13880	13850	917
351	20240619	150900	2059730850	13850	13880	13880	13850	37
352	20240619	150800	2059218370	13850	13880	13880	13850	258
353	20240619	150700	2055645040	13880	13880	13890	13880	826
354	20240619	150600	2044180090	13880	13880	13880	13880	281
355	20240619	150500	2040279810	13880	13880	13880	13880	153
356	20240619	150400	2038156170	13880	13850	13880	13850	200
357	20240619	150300	2035380650	13850	13830	13850	13830	77
358	20240619	150200	2034315720	13810	13830	13830	13810	1319
359	20240619	150100	2016100080	13810	13840	13840	13810	738
360	20240619	150000	2005901240	13840	13830	13890	13830	43
361	20240619	145900	2005306030	13900	13900	13900	13880	75
362	20240619	145800	2004264030	13900	13900	13900	13830	4
363	20240619	145700	2004208540	13820	13900	13900	13820	344
364	20240619	145600	1999442470	13900	13900	13900	13900	85
365	20240619	145500	1998260970	13900	13890	13900	13860	374
366	20240619	145400	1993067350	13890	13910	13920	13890	457
367	20240619	145300	1986710480	13900	13920	13920	13900	2558
368	20240619	145200	1951129850	13920	13930	13930	13920	1608
369	20240619	145100	1928736580	13940	13940	13940	13940	169
370	20240619	145000	1926380720	13940	13940	13940	13940	67
371	20240619	144900	1925446740	13940	13940	13950	13940	158
372	20240619	144800	1923243920	13950	13930	13950	13930	158
373	20240619	144700	1921040660	13930	13950	13960	13930	1590
374	20240619	144600	1898869300	13950	13920	13950	13910	1097
375	20240619	144500	1883576090	13930	13930	13930	13930	150
376	20240619	144400	1881486590	13930	13930	13930	13910	445
377	20240619	144300	1875294940	13930	13930	13930	13930	0
378	20240619	144200	1875294940	13930	13930	13930	13920	551
379	20240619	144100	1867619810	13920	13920	13920	13920	263
380	20240619	144000	1863958850	13900	13940	13950	13900	838
381	20240619	143900	1852279110	13940	13900	13950	13900	1298
382	20240619	143800	1834199700	13850	13850	13850	13850	5
383	20240619	143700	1834130450	13910	13840	13910	13840	3255
384	20240619	143600	1788936250	13810	13810	13820	13810	114
385	20240619	143500	1787361900	13840	13840	13840	13840	1
386	20240619	143400	1787348060	13840	13810	13840	13810	873
387	20240619	143300	1775281360	13810	13810	13810	13810	0
388	20240619	143200	1775281360	13810	13810	13810	13810	140
389	20240619	143100	1773347960	13810	13810	13820	13810	24
390	20240619	143000	1773016380	13810	13810	13810	13810	536
391	20240619	142900	1765614220	13810	13820	13820	13810	179
392	20240619	142800	1763141440	13820	13820	13820	13820	13
393	20240619	142700	1762961780	13830	13830	13830	13830	1
394	20240619	142600	1762947950	13830	13820	13830	13820	50
395	20240619	142500	1762256460	13820	13820	13820	13820	0
396	20240619	142400	1762256460	13820	13820	13830	13810	240
397	20240619	142300	1758940290	13800	13800	13800	13800	17
398	20240619	142200	1758705690	13800	13810	13810	13800	100
399	20240619	142100	1757325490	13820	13820	13820	13820	10
400	20240619	142000	1757187290	13800	13800	13800	13800	0
401	20240619	141900	1757187290	13800	13800	13800	13800	32
402	20240619	141800	1756745690	13800	13800	13800	13800	13
403	20240619	141700	1756566290	13830	13800	13830	13800	39
404	20240619	141600	1756027640	13800	13830	13830	13800	95
405	20240619	141500	1754715690	13840	13840	13840	13840	0
406	20240619	141400	1754715690	13840	13800	13840	13800	172
407	20240619	141300	1752335250	13850	13850	13850	13850	7
408	20240619	141200	1752238300	13790	13790	13790	13790	0
409	20240619	141100	1752238300	13790	13850	13850	13790	756
410	20240619	141000	1741787020	13850	13850	13850	13850	134
411	20240619	140900	1739931120	13860	13870	13870	13860	204
412	20240619	140800	1737103650	13870	13870	13870	13870	385
413	20240619	140700	1731763700	13880	13880	13880	13870	107
414	20240619	140600	1730278630	13890	13800	13890	13800	4983
415	20240619	140500	1661171930	13790	13800	13800	13790	119
416	20240619	140400	1659530880	13800	13820	13820	13800	55
417	20240619	140300	1658771290	13820	13820	13820	13820	5
418	20240619	140200	1658702190	13820	13810	13820	13780	193
419	20240619	140100	1656038400	13800	13800	13800	13780	120
420	20240619	140000	1654382430	13810	13800	13810	13800	26
421	20240619	135900	1654023530	13780	13780	13780	13780	1518
422	20240619	135800	1633105490	13780	13780	13780	13780	113
423	20240619	135700	1631548350	13780	13760	13780	13760	282
424	20240619	135600	1627662830	13780	13780	13780	13780	11
425	20240619	135500	1627511250	13780	13800	13800	13780	780
426	20240619	135400	1616749510	13810	13830	13830	13810	248
427	20240619	135300	1613322620	13830	13830	13830	13830	1
428	20240619	135200	1613308790	13820	13830	13860	13820	106
429	20240619	135100	1611843520	13830	13860	13860	13830	837
430	20240619	135000	1600258790	13850	13850	13860	13850	329
431	20240619	134900	1595701140	13850	13850	13850	13840	207
432	20240619	134800	1592834200	13840	13840	13850	13840	1577
433	20240619	134700	1571008490	13840	13830	13840	13830	329
434	20240619	134600	1566456290	13820	13820	13820	13820	419
435	20240619	134500	1560665710	13820	13820	13820	13810	100
436	20240619	134400	1559284110	13810	13820	13820	13810	56
437	20240619	134300	1558510630	13820	13800	13820	13800	440
438	20240619	134200	1552438610	13790	13780	13790	13780	957
439	20240619	134100	1539242350	13780	13780	13780	13780	626
440	20240619	134000	1530616070	13770	13770	13770	13770	334
441	20240619	133900	1526016890	13770	13770	13770	13770	0
442	20240619	133800	1526016890	13770	13770	13770	13770	105
443	20240619	133700	1524571040	13770	13770	13770	13760	96
444	20240619	133600	1523249130	13750	13750	13750	13750	0
445	20240619	133500	1523249130	13750	13750	13750	13750	0
446	20240619	133400	1523249130	13750	13750	13750	13750	22
447	20240619	133300	1522946630	13750	13780	13780	13750	30
448	20240619	133200	1522534070	13780	13750	13780	13750	75
449	20240619	133100	1521502790	13750	13780	13780	13750	15
450	20240619	133000	1521296270	13780	13780	13780	13780	22
451	20240619	132900	1520993110	13780	13740	13780	13740	6
452	20240619	132800	1520910590	13750	13760	13760	13750	1024
453	20240619	132700	1506825000	13790	13780	13790	13780	93
454	20240619	132600	1505542550	13780	13760	13780	13760	460
455	20240619	132500	1499212750	13760	13790	13790	13760	1074
456	20240619	132400	1484411210	13790	13790	13790	13790	131
457	20240619	132300	1482604720	13790	13800	13820	13790	802
458	20240619	132200	1471535160	13800	13830	13830	13780	457
459	20240619	132100	1465219960	13830	13730	13830	13730	2667
460	20240619	132000	1428429860	13680	13680	13680	13680	272
461	20240619	131900	1424708900	13680	13710	13710	13680	175
462	20240619	131800	1422314150	13680	13680	13680	13680	0
463	20240619	131700	1422314150	13680	13670	13680	13670	22
464	20240619	131600	1422013210	13670	13710	13710	13670	419
465	20240619	131500	1416279630	13690	13700	13710	13690	258
466	20240619	131400	1412747540	13690	13720	13720	13690	568
467	20240619	131300	1404961180	13720	13720	13720	13710	113
468	20240619	131200	1403411490	13710	13710	13710	13710	215
469	20240619	131100	1400463840	13710	13750	13750	13710	291
470	20240619	131000	1396473040	13750	13750	13750	13750	55
471	20240619	130900	1395716790	13750	13750	13750	13750	48
472	20240619	130800	1395056790	13750	13780	13780	13750	86
473	20240619	130700	1393873500	13780	13760	13780	13760	17
474	20240619	130600	1393639480	13780	13790	13790	13780	289
475	20240619	130500	1389656510	13790	13790	13790	13790	32
476	20240619	130400	1389215230	13800	13800	13800	13800	0
477	20240619	130300	1389215230	13800	13730	13800	13730	857
478	20240619	130200	1377425740	13730	13710	13730	13710	2
479	20240619	130100	1377398300	13710	13700	13710	13700	165
480	20240619	130000	1375137380	13700	13690	13700	13690	15
481	20240619	125900	1374932020	13690	13690	13690	13690	91
482	20240619	125800	1373686230	13690	13680	13690	13680	21
483	20240619	125700	1373398750	13790	13770	13790	13740	1582
484	20240619	125600	1351596010	13770	13760	13790	13760	1779
485	20240619	125500	1327076060	13760	13690	13760	13690	1992
486	20240619	125400	1299718070	13680	13680	13680	13680	123
487	20240619	125300	1298035430	13680	13680	13680	13680	65
488	20240619	125200	1297146230	13680	13690	13690	13680	141
489	20240619	125100	1295215950	13690	13700	13700	13690	22
490	20240619	125000	1294914660	13700	13700	13700	13700	0
491	20240619	124900	1294914660	13700	13720	13740	13700	718
492	20240619	124800	1285075340	13740	13730	13740	13720	139
493	20240619	124700	1283165640	13720	13680	13720	13680	2560
494	20240619	124600	1248096780	13670	13680	13680	13670	56
495	20240619	124500	1247331050	13680	13640	13680	13640	31
496	20240619	124400	1246908170	13680	13680	13680	13680	600
497	20240619	124300	1238700170	13680	13680	13680	13680	20
498	20240619	124200	1238426570	13690	13680	13690	13680	38
499	20240619	124100	1237906470	13680	13640	13680	13640	691
500	20240619	124000	1228460770	13630	13620	13630	13620	59
501	20240619	123900	1227656730	13610	13580	13610	13570	1754
502	20240619	123800	1203805790	13590	13590	13590	13590	1
503	20240619	123700	1203792200	13580	13580	13580	13580	600
504	20240619	123600	1195644200	13590	13590	13590	13590	0
505	20240619	123500	1195644200	13590	13590	13590	13590	6
506	20240619	123400	1195562660	13600	13600	13600	13600	5
507	20240619	123300	1195494660	13580	13580	13600	13580	126
508	20240619	123200	1193783560	13580	13600	13600	13580	39
509	20240619	123100	1193253360	13590	13580	13590	13580	65
510	20240619	123000	1192370040	13590	13590	13590	13590	22
511	20240619	122900	1192071060	13600	13600	13600	13580	61
512	20240619	122800	1191241660	13600	13580	13600	13580	113
513	20240619	122700	1189706830	13580	13580	13580	13580	1
514	20240619	122600	1189693250	13570	13570	13570	13540	222
515	20240619	122500	1186686180	13540	13540	13540	13540	0
516	20240619	122400	1186686180	13540	13540	13540	13540	0
517	20240619	122300	1186686180	13540	13540	13540	13540	0
518	20240619	122200	1186686180	13540	13540	13540	13540	0
519	20240619	122100	1186686180	13540	13550	13550	13540	5
520	20240619	122000	1186618470	13540	13540	13540	13540	5
521	20240619	121900	1186550770	13540	13540	13540	13540	0
522	20240619	121800	1186550770	13540	13600	13600	13530	55
523	20240619	121700	1185804470	13600	13600	13600	13600	0
524	20240619	121600	1185804470	13600	13600	13600	13600	0
525	20240619	121500	1185804470	13600	13520	13600	13520	15
526	20240619	121400	1185600710	13520	13520	13520	13520	37
527	20240619	121300	1185100470	13520	13520	13520	13520	0
528	20240619	121200	1185100470	13520	13540	13540	13520	603
529	20240619	121100	1176940680	13540	13540	13540	13540	60
530	20240619	121000	1176128280	13540	13600	13600	13540	178
531	20240619	120900	1173715870	13600	13600	13600	13550	512
532	20240619	120800	1166763060	13600	13600	13600	13600	415
533	20240619	120700	1161119060	13600	13600	13600	13600	439
534	20240619	120600	1155148660	13600	13620	13620	13600	331
535	20240619	120500	1150644610	13630	13630	13630	13630	35
536	20240619	120400	1150167560	13630	13650	13650	13630	86
537	20240619	120300	1148994100	13650	13650	13650	13650	104
538	20240619	120200	1147574500	13660	13650	13660	13650	2
539	20240619	120100	1147547190	13650	13650	13650	13650	112
540	20240619	120000	1146018390	13650	13650	13650	13650	0
541	20240619	115900	1146018390	13650	13640	13650	13630	576
542	20240619	115800	1138167160	13630	13640	13640	13630	100
543	20240619	115700	1136803880	13640	13650	13650	13640	287
544	20240619	115600	1132889010	13650	13660	13660	13650	159
545	20240619	115500	1130718570	13660	13660	13660	13660	0
546	20240619	115400	1130718570	13660	13660	13660	13660	0
547	20240619	115300	1130718570	13660	13660	13660	13660	38
548	20240619	115200	1130199490	13660	13660	13660	13660	0
549	20240619	115100	1130199490	13660	13660	13660	13650	74
550	20240619	115000	1129189290	13660	13660	13670	13660	245
551	20240619	114900	1125842480	13670	13670	13670	13670	3
552	20240619	114800	1125801470	13670	13670	13670	13670	17
553	20240619	114700	1125569080	13670	13670	13670	13670	21
554	20240619	114600	1125282010	13660	13660	13660	13660	4
555	20240619	114500	1125227370	13670	13670	13670	13670	13
556	20240619	114400	1125049660	13680	13680	13680	13680	1
557	20240619	114300	1125035980	13670	13670	13670	13670	5
558	20240619	114200	1124967630	13670	13660	13670	13660	83
559	20240619	114100	1123833120	13670	13690	13690	13670	24
560	20240619	114000	1123504840	13690	13690	13690	13690	0
561	20240619	113900	1123504840	13690	13690	13690	13670	64
562	20240619	113800	1122629640	13690	13680	13690	13680	26
563	20240619	113700	1122273950	13690	13690	13690	13690	0
564	20240619	113600	1122273950	13690	13690	13690	13690	0
565	20240619	113500	1122273950	13690	13690	13690	13690	107
566	20240619	113400	1120809120	13690	13690	13690	13690	10
567	20240619	113300	1120672220	13690	13690	13690	13690	47
568	20240619	113200	1120028790	13690	13690	13690	13680	132
569	20240619	113100	1118222510	13680	13660	13680	13650	331
570	20240619	113000	1113700180	13660	13660	13660	13660	41
571	20240619	112900	1113140120	13660	13680	13680	13650	197
572	20240619	112800	1110449210	13690	13730	13730	13690	509
573	20240619	112700	1103463720	13730	13730	13730	13730	0
574	20240619	112600	1103463720	13730	13730	13730	13730	1
575	20240619	112500	1103449990	13740	13740	13740	13740	125
576	20240619	112400	1101732490	13730	13700	13730	13700	617
577	20240619	112300	1093269190	13710	13710	13710	13710	11
578	20240619	112200	1093118380	13710	13680	13710	13680	239
579	20240619	112100	1089841950	13670	13660	13670	13660	320
580	20240619	112000	1085469540	13660	13660	13660	13660	120
581	20240619	111900	1083830340	13670	13660	13670	13650	67
582	20240619	111800	1082915490	13650	13650	13650	13650	21
583	20240619	111700	1082628840	13650	13660	13660	13650	30
584	20240619	111600	1082219140	13660	13660	13660	13660	109
585	20240619	111500	1080730200	13660	13660	13660	13660	12
586	20240619	111400	1080566280	13670	13670	13700	13670	100
587	20240619	111300	1079198950	13670	13690	13690	13670	157
588	20240619	111200	1077051730	13690	13700	13700	13690	55
589	20240619	111100	1076298300	13700	13700	13700	13700	270
590	20240619	111000	1072599300	13700	13700	13700	13700	434
591	20240619	110900	1066653500	13700	13730	13730	13700	133
592	20240619	110800	1064831010	13700	13710	13710	13700	960
593	20240619	110700	1051669580	13720	13720	13720	13720	383
594	20240619	110600	1046414820	13730	13730	13730	13730	423
595	20240619	110500	1040607030	13730	13730	13740	13730	451
596	20240619	110400	1034414080	13730	13740	13740	13730	373
597	20240619	110300	1029290780	13740	13760	13760	13740	221
598	20240619	110200	1026249840	13760	13720	13760	13720	38
599	20240619	110100	1025728080	13720	13750	13760	13720	359
600	20240619	110000	1020793760	13750	13760	13770	13730	367
601	20240619	105900	1015740630	13770	13760	13770	13760	20
602	20240619	105800	1015465310	13770	13720	13770	13720	605
603	20240619	105700	1007156740	13720	13720	13720	13720	352
604	20240619	105600	1002327300	13720	13740	13740	13720	207
605	20240619	105500	999486350	13740	13750	13750	13720	396
606	20240619	105400	994047250	13790	13790	13790	13730	467
607	20240619	105300	987626580	13780	13740	13780	13740	242
608	20240619	105200	984295770	13740	13740	13780	13740	519
609	20240619	105100	977156390	13740	13750	13750	13740	1508
610	20240619	105000	956435660	13760	13830	13830	13760	588
611	20240619	104900	948334650	13830	13810	13850	13760	1384
612	20240619	104800	929249860	13810	13910	13990	13810	3989
613	20240619	104700	873848900	13940	13760	13990	13760	10627
614	20240619	104600	726697010	13760	13680	13780	13620	1323
615	20240619	104500	708543320	13700	13690	13700	13680	290
616	20240619	104400	704571280	13690	13630	13700	13630	1247
617	20240619	104300	687524970	13600	13600	13640	13600	200
618	20240619	104200	684798760	13580	13610	13610	13580	182
619	20240619	104100	682325730	13610	13610	13610	13580	417
620	20240619	104000	676659020	13610	13680	13690	13610	997
621	20240619	103900	663039670	13680	13670	13700	13670	1030
622	20240619	103800	648942710	13690	13670	13700	13670	2915
623	20240619	103700	609059520	13670	13610	13670	13610	1059
624	20240619	103600	594617370	13600	13490	13600	13490	6278
625	20240619	103500	509511830	13490	13480	13490	13480	331
626	20240619	103400	505047400	13480	13480	13500	13480	79
627	20240619	103300	503982030	13480	13500	13500	13480	51
628	20240619	103200	503293860	13510	13490	13520	13490	215
629	20240619	103100	500391230	13500	13450	13500	13450	984
630	20240619	103000	487122570	13450	13490	13490	13450	1700
631	20240619	102900	464257170	13450	13360	13490	13360	5852
632	20240619	102800	385652710	13330	13320	13340	13320	362
633	20240619	102700	380825630	13320	13320	13320	13320	12
634	20240619	102600	380665790	13320	13320	13320	13320	0
635	20240619	102500	380665790	13320	13320	13320	13320	101
636	20240619	102400	379320470	13320	13310	13320	13310	151
637	20240619	102300	377310650	13310	13310	13310	13310	10
638	20240619	102200	377177550	13300	13310	13310	13300	5
639	20240619	102100	377111040	13310	13310	13310	13310	1
640	20240619	102000	377097730	13310	13310	13310	13310	285
641	20240619	101900	373304380	13310	13310	13310	13310	57
642	20240619	101800	372545710	13310	13310	13310	13310	64
643	20240619	101700	371693870	13310	13310	13310	13310	159
644	20240619	101600	369577580	13320	13330	13330	13320	503
645	20240619	101500	362877500	13340	13360	13360	13340	11
646	20240619	101400	362730740	13360	13360	13360	13360	0
647	20240619	101300	362730740	13360	13360	13360	13360	0
648	20240619	101200	362730740	13360	13330	13360	13320	123
649	20240619	101100	361092290	13320	13310	13320	13310	852
650	20240619	101000	349745100	13320	13330	13330	13320	405
651	20240619	100900	344347380	13340	13340	13340	13340	75
652	20240619	100800	343346880	13350	13350	13360	13350	390
653	20240619	100700	338140330	13360	13360	13360	13360	2
654	20240619	100600	338113610	13360	13370	13370	13360	16
655	20240619	100500	337899840	13370	13380	13380	13360	925
656	20240619	100400	325539440	13380	13380	13380	13380	101
657	20240619	100300	324188060	13390	13390	13390	13390	9
658	20240619	100200	324067550	13360	13360	13360	13360	0
659	20240619	100100	324067550	13360	13390	13390	13360	50
660	20240619	100000	323399520	13390	13390	13390	13390	105
661	20240619	095900	321993570	13390	13360	13390	13350	372
662	20240619	095800	317021370	13340	13330	13340	13330	653
663	20240619	095700	308315300	13340	13340	13340	13340	66
664	20240619	095600	307434860	13340	13340	13340	13340	1
665	20240619	095500	307421520	13340	13340	13340	13340	292
666	20240619	095400	303526240	13340	13350	13350	13340	59
667	20240619	095300	302738670	13350	13350	13350	13350	72
668	20240619	095200	301777470	13350	13310	13350	13300	595
669	20240619	095100	293857160	13310	13310	13310	13300	558
670	20240619	095000	286435690	13310	13310	13310	13300	234
671	20240619	094900	283322150	13310	13310	13320	13310	100
672	20240619	094800	281990550	13310	13300	13310	13300	150
673	20240619	094700	279995360	13300	13300	13310	13290	177
674	20240619	094600	277641450	13300	13310	13310	13300	213
675	20240619	094500	274808530	13310	13320	13320	13310	139
676	20240619	094400	272958360	13320	13320	13320	13320	52
677	20240619	094300	272265720	13320	13310	13320	13310	360
678	20240619	094200	267473520	13310	13310	13310	13310	1
679	20240619	094100	267460210	13310	13310	13310	13310	20
680	20240619	094000	267194010	13310	13310	13310	13310	110
681	20240619	093900	265729910	13310	13310	13310	13310	26
682	20240619	093800	265383850	13310	13310	13310	13290	1359
683	20240619	093700	247298280	13310	13330	13330	13310	1594
684	20240619	093600	226068430	13330	13330	13330	13330	250
685	20240619	093500	222735930	13330	13340	13340	13330	20
686	20240619	093400	222469280	13320	13340	13350	13320	542
687	20240619	093300	215243500	13340	13330	13340	13320	1233
688	20240619	093200	198808100	13340	13340	13350	13340	550
689	20240619	093100	191471030	13350	13350	13360	13350	331
690	20240619	093000	187052130	13360	13360	13370	13360	282
691	20240619	092900	183284600	13360	13360	13360	13360	50
692	20240619	092800	182616600	13400	13400	13400	13400	8
693	20240619	092700	182509400	13370	13370	13370	13370	0
694	20240619	092600	182509400	13370	13370	13370	13370	1
695	20240619	092500	182496030	13400	13400	13400	13400	0
696	20240619	092400	182496030	13400	13390	13400	13390	250
697	20240619	092300	179146690	13390	13390	13390	13390	207
698	20240619	092200	176374960	13400	13400	13400	13400	0
699	20240619	092100	176374960	13400	13400	13400	13400	111
700	20240619	092000	174887560	13400	13400	13400	13400	206
701	20240619	091900	172127160	13400	13400	13400	13400	0
702	20240619	091800	172127160	13400	13400	13400	13360	136
703	20240619	091700	170308540	13390	13380	13410	13380	115
704	20240619	091600	168767790	13380	13420	13420	13380	852
705	20240619	091500	157354570	13410	13420	13420	13410	387
706	20240619	091400	152161600	13430	13420	13430	13420	96
707	20240619	091300	150873120	13420	13380	13420	13380	775
708	20240619	091200	140489650	13390	13370	13390	13360	465
709	20240619	091100	134267650	13360	13360	13360	13360	1
710	20240619	091000	134254290	13360	13400	13400	13350	691
711	20240619	090900	125004070	13400	13400	13400	13400	198
712	20240619	090800	122350870	13400	13340	13420	13330	1825
713	20240619	090700	97920680	13340	13310	13340	13300	2216
714	20240619	090600	68421440	13320	13360	13360	13310	135
715	20240619	090500	66623300	13320	13310	13320	13310	815
716	20240619	090400	55768390	13320	13320	13320	13320	21
717	20240619	090300	55488670	13320	13350	13350	13310	38
718	20240619	090200	54981960	13350	13360	13360	13350	281
719	20240619	090100	51229060	13380	13380	13390	13380	2345
720	20240619	090000	19852830	13360	13380	13380	13360	1434