KissMeData/388870/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212200	781124900	11860	11860	11860	11860	1746
3	20240621	212100	781124900	11860	11860	11860	11860	0
4	20240621	212000	781124900	11860	11860	11860	11860	0
5	20240621	211900	781124900	11860	11860	11860	11860	0
6	20240621	211800	781124900	11860	11860	11860	11860	0
7	20240621	211700	781124900	11860	11860	11860	11860	0
8	20240621	211600	781124900	11860	11860	11860	11860	0
9	20240621	211500	781124900	11860	11860	11860	11860	0
10	20240621	211400	781124900	11860	11860	11860	11860	0
11	20240621	211300	781124900	11860	11860	11860	11860	0
12	20240621	211200	781124900	11860	11860	11860	11860	0
13	20240621	211100	781124900	11860	11860	11860	11860	0
14	20240621	211000	781124900	11860	11860	11860	11860	0
15	20240621	210900	781124900	11860	11860	11860	11860	0
16	20240621	210800	781124900	11860	11860	11860	11860	0
17	20240621	210700	781124900	11860	11860	11860	11860	0
18	20240621	210600	781124900	11860	11860	11860	11860	0
19	20240621	210500	781124900	11860	11860	11860	11860	0
20	20240621	210400	781124900	11860	11860	11860	11860	0
21	20240621	210300	781124900	11860	11860	11860	11860	0
22	20240621	210200	781124900	11860	11860	11860	11860	0
23	20240621	210100	781124900	11860	11860	11860	11860	0
24	20240621	210000	781124900	11860	11860	11860	11860	0
25	20240621	205900	781124900	11860	11860	11860	11860	0
26	20240621	205800	781124900	11860	11860	11860	11860	0
27	20240621	205700	781124900	11860	11860	11860	11860	0
28	20240621	205600	781124900	11860	11860	11860	11860	0
29	20240621	205500	781124900	11860	11860	11860	11860	0
30	20240621	205400	781124900	11860	11860	11860	11860	0
31	20240621	205300	781124900	11860	11860	11860	11860	0
32	20240621	205200	781124900	11860	11860	11860	11860	1746
33	20240621	205100	781124900	11860	11860	11860	11860	0
34	20240621	205000	781124900	11860	11860	11860	11860	0
35	20240621	204900	781124900	11860	11860	11860	11860	0
36	20240621	204800	781124900	11860	11860	11860	11860	0
37	20240621	204700	781124900	11860	11860	11860	11860	0
38	20240621	204600	781124900	11860	11860	11860	11860	0
39	20240621	204500	781124900	11860	11860	11860	11860	0
40	20240621	204400	781124900	11860	11860	11860	11860	0
41	20240621	204300	781124900	11860	11860	11860	11860	0
42	20240621	204200	781124900	11860	11860	11860	11860	0
43	20240621	204100	781124900	11860	11860	11860	11860	0
44	20240621	204000	781124900	11860	11860	11860	11860	0
45	20240621	203900	781124900	11860	11860	11860	11860	0
46	20240621	203800	781124900	11860	11860	11860	11860	0
47	20240621	203700	781124900	11860	11860	11860	11860	0
48	20240621	203600	781124900	11860	11860	11860	11860	0
49	20240621	203500	781124900	11860	11860	11860	11860	0
50	20240621	203400	781124900	11860	11860	11860	11860	0
51	20240621	203300	781124900	11860	11860	11860	11860	0
52	20240621	203200	781124900	11860	11860	11860	11860	0
53	20240621	203100	781124900	11860	11860	11860	11860	0
54	20240621	203000	781124900	11860	11860	11860	11860	0
55	20240621	202900	781124900	11860	11860	11860	11860	0
56	20240621	202800	781124900	11860	11860	11860	11860	0
57	20240621	202700	781124900	11860	11860	11860	11860	0
58	20240621	202600	781124900	11860	11860	11860	11860	0
59	20240621	202500	781124900	11860	11860	11860	11860	0
60	20240621	202400	781124900	11860	11860	11860	11860	0
61	20240621	202300	781124900	11860	11860	11860	11860	0
62	20240621	202200	781124900	11860	11860	11860	11860	1746
63	20240621	202100	781124900	11860	11860	11860	11860	0
64	20240621	202000	781124900	11860	11860	11860	11860	0
65	20240621	201900	781124900	11860	11860	11860	11860	0
66	20240621	201800	781124900	11860	11860	11860	11860	0
67	20240621	201700	781124900	11860	11860	11860	11860	0
68	20240621	201600	781124900	11860	11860	11860	11860	0
69	20240621	201500	781124900	11860	11860	11860	11860	0
70	20240621	201400	781124900	11860	11860	11860	11860	0
71	20240621	201300	781124900	11860	11860	11860	11860	0
72	20240621	201200	781124900	11860	11860	11860	11860	0
73	20240621	201100	781124900	11860	11860	11860	11860	0
74	20240621	201000	781124900	11860	11860	11860	11860	0
75	20240621	200900	781124900	11860	11860	11860	11860	0
76	20240621	200800	781124900	11860	11860	11860	11860	0
77	20240621	200700	781124900	11860	11860	11860	11860	0
78	20240621	200600	781124900	11860	11860	11860	11860	0
79	20240621	200500	781124900	11860	11860	11860	11860	0
80	20240621	200400	781124900	11860	11860	11860	11860	0
81	20240621	200300	781124900	11860	11860	11860	11860	0
82	20240621	200200	781124900	11860	11860	11860	11860	0
83	20240621	200100	781124900	11860	11860	11860	11860	0
84	20240621	200000	781124900	11860	11860	11860	11860	0
85	20240621	195900	781124900	11860	11860	11860	11860	0
86	20240621	195800	781124900	11860	11860	11860	11860	0
87	20240621	195700	781124900	11860	11860	11860	11860	0
88	20240621	195600	781124900	11860	11860	11860	11860	0
89	20240621	195500	781124900	11860	11860	11860	11860	0
90	20240621	195400	781124900	11860	11860	11860	11860	0
91	20240621	195300	781124900	11860	11860	11860	11860	0
92	20240621	195200	781124900	11860	11860	11860	11860	1746
93	20240621	195100	781124900	11860	11860	11860	11860	0
94	20240621	195000	781124900	11860	11860	11860	11860	0
95	20240621	194900	781124900	11860	11860	11860	11860	0
96	20240621	194800	781124900	11860	11860	11860	11860	0
97	20240621	194700	781124900	11860	11860	11860	11860	0
98	20240621	194600	781124900	11860	11860	11860	11860	0
99	20240621	194500	781124900	11860	11860	11860	11860	0
100	20240621	194400	781124900	11860	11860	11860	11860	0
101	20240621	194300	781124900	11860	11860	11860	11860	0
102	20240621	194200	781124900	11860	11860	11860	11860	0
103	20240621	194100	781124900	11860	11860	11860	11860	0
104	20240621	194000	781124900	11860	11860	11860	11860	0
105	20240621	193900	781124900	11860	11860	11860	11860	0
106	20240621	193800	781124900	11860	11860	11860	11860	0
107	20240621	193700	781124900	11860	11860	11860	11860	0
108	20240621	193600	781124900	11860	11860	11860	11860	0
109	20240621	193500	781124900	11860	11860	11860	11860	0
110	20240621	193400	781124900	11860	11860	11860	11860	0
111	20240621	193300	781124900	11860	11860	11860	11860	0
112	20240621	193200	781124900	11860	11860	11860	11860	0
113	20240621	193100	781124900	11860	11860	11860	11860	0
114	20240621	193000	781124900	11860	11860	11860	11860	0
115	20240621	192900	781124900	11860	11860	11860	11860	0
116	20240621	192800	781124900	11860	11860	11860	11860	0
117	20240621	192700	781124900	11860	11860	11860	11860	0
118	20240621	192600	781124900	11860	11860	11860	11860	0
119	20240621	192500	781124900	11860	11860	11860	11860	0
120	20240621	192400	781124900	11860	11860	11860	11860	0
121	20240621	192300	781124900	11860	11860	11860	11860	0
122	20240621	192200	781124900	11860	11860	11860	11860	1746
123	20240621	192100	781124900	11860	11860	11860	11860	0
124	20240621	192000	781124900	11860	11860	11860	11860	0
125	20240621	191900	781124900	11860	11860	11860	11860	0
126	20240621	191800	781124900	11860	11860	11860	11860	0
127	20240621	191700	781124900	11860	11860	11860	11860	0
128	20240621	191600	781124900	11860	11860	11860	11860	0
129	20240621	191500	781124900	11860	11860	11860	11860	0
130	20240621	191400	781124900	11860	11860	11860	11860	0
131	20240621	191300	781124900	11860	11860	11860	11860	0
132	20240621	191200	781124900	11860	11860	11860	11860	0
133	20240621	191100	781124900	11860	11860	11860	11860	0
134	20240621	191000	781124900	11860	11860	11860	11860	0
135	20240621	190900	781124900	11860	11860	11860	11860	0
136	20240621	190800	781124900	11860	11860	11860	11860	0
137	20240621	190700	781124900	11860	11860	11860	11860	0
138	20240621	190600	781124900	11860	11860	11860	11860	0
139	20240621	190500	781124900	11860	11860	11860	11860	0
140	20240621	190400	781124900	11860	11860	11860	11860	0
141	20240621	190300	781124900	11860	11860	11860	11860	0
142	20240621	190200	781124900	11860	11860	11860	11860	0
143	20240621	190100	781124900	11860	11860	11860	11860	0
144	20240621	190000	781124900	11860	11860	11860	11860	0
145	20240621	185900	781124900	11860	11860	11860	11860	0
146	20240621	185800	781124900	11860	11860	11860	11860	0
147	20240621	185700	781124900	11860	11860	11860	11860	0
148	20240621	185600	781124900	11860	11860	11860	11860	0
149	20240621	185500	781124900	11860	11860	11860	11860	0
150	20240621	185400	781124900	11860	11860	11860	11860	0
151	20240621	185300	781124900	11860	11860	11860	11860	0
152	20240621	185200	781124900	11860	11860	11860	11860	1746
153	20240621	185100	781124900	11860	11860	11860	11860	0
154	20240621	185000	781124900	11860	11860	11860	11860	0
155	20240621	184900	781124900	11860	11860	11860	11860	0
156	20240621	184800	781124900	11860	11860	11860	11860	0
157	20240621	184700	781124900	11860	11860	11860	11860	0
158	20240621	184600	781124900	11860	11860	11860	11860	0
159	20240621	184500	781124900	11860	11860	11860	11860	0
160	20240621	184400	781124900	11860	11860	11860	11860	0
161	20240621	184300	781124900	11860	11860	11860	11860	0
162	20240621	184200	781124900	11860	11860	11860	11860	0
163	20240621	184100	781124900	11860	11860	11860	11860	0
164	20240621	184000	781124900	11860	11860	11860	11860	0
165	20240621	183900	781124900	11860	11860	11860	11860	0
166	20240621	183800	781124900	11860	11860	11860	11860	0
167	20240621	183700	781124900	11860	11860	11860	11860	0
168	20240621	183600	781124900	11860	11860	11860	11860	0
169	20240621	183500	781124900	11860	11860	11860	11860	0
170	20240621	183400	781124900	11860	11860	11860	11860	0
171	20240621	183300	781124900	11860	11860	11860	11860	0
172	20240621	183200	781124900	11860	11860	11860	11860	0
173	20240621	183100	781124900	11860	11860	11860	11860	0
174	20240621	183000	781124900	11860	11860	11860	11860	0
175	20240621	182900	781124900	11860	11860	11860	11860	0
176	20240621	182800	781124900	11860	11860	11860	11860	0
177	20240621	182700	781124900	11860	11860	11860	11860	0
178	20240621	182600	781124900	11860	11860	11860	11860	0
179	20240621	182500	781124900	11860	11860	11860	11860	0
180	20240621	182400	781124900	11860	11860	11860	11860	0
181	20240621	182300	781124900	11860	11860	11860	11860	0
182	20240621	182200	781124900	11860	11860	11860	11860	1746
183	20240621	182100	781124900	11860	11860	11860	11860	0
184	20240621	182000	781124900	11860	11860	11860	11860	0
185	20240621	181900	781124900	11860	11860	11860	11860	0
186	20240621	181800	781124900	11860	11860	11860	11860	0
187	20240621	181700	781124900	11860	11860	11860	11860	0
188	20240621	181600	781124900	11860	11860	11860	11860	0
189	20240621	181500	781124900	11860	11860	11860	11860	0
190	20240621	181400	781124900	11860	11860	11860	11860	0
191	20240621	181300	781124900	11860	11860	11860	11860	0
192	20240621	181200	781124900	11860	11860	11860	11860	0
193	20240621	181100	781124900	11860	11860	11860	11860	0
194	20240621	181000	781124900	11860	11860	11860	11860	0
195	20240621	180900	781124900	11860	11860	11860	11860	0
196	20240621	180800	781124900	11860	11860	11860	11860	0
197	20240621	180700	781124900	11860	11860	11860	11860	0
198	20240621	180600	781124900	11860	11860	11860	11860	0
199	20240621	180500	781124900	11860	11860	11860	11860	0
200	20240621	180400	781124900	11860	11860	11860	11860	0
201	20240621	180300	781124900	11860	11860	11860	11860	0
202	20240621	180200	781124900	11860	11860	11860	11860	0
203	20240621	180100	781124900	11860	11860	11860	11860	0
204	20240621	180000	781124900	11860	11860	11860	11860	0
205	20240621	175900	781124900	11860	11860	11860	11860	0
206	20240621	175800	781124900	11860	11860	11860	11860	0
207	20240621	175700	781124900	11860	11860	11860	11860	0
208	20240621	175600	781124900	11860	11860	11860	11860	0
209	20240621	175500	781124900	11860	11860	11860	11860	0
210	20240621	175400	781124900	11860	11860	11860	11860	0
211	20240621	175300	781124900	11860	11860	11860	11860	0
212	20240621	175200	781124900	11860	11860	11860	11860	1746
213	20240621	175100	781124900	11860	11860	11860	11860	0
214	20240621	175000	781124900	11860	11860	11860	11860	0
215	20240621	174900	781124900	11860	11860	11860	11860	0
216	20240621	174800	781124900	11860	11860	11860	11860	0
217	20240621	174700	781124900	11860	11860	11860	11860	0
218	20240621	174600	781124900	11860	11860	11860	11860	0
219	20240621	174500	781124900	11860	11860	11860	11860	0
220	20240621	174400	781124900	11860	11860	11860	11860	0
221	20240621	174300	781124900	11860	11860	11860	11860	0
222	20240621	174200	781124900	11860	11860	11860	11860	0
223	20240621	174100	781124900	11860	11860	11860	11860	0
224	20240621	174000	781124900	11860	11860	11860	11860	0
225	20240621	173900	781124900	11860	11860	11860	11860	0
226	20240621	173800	781124900	11860	11860	11860	11860	0
227	20240621	173700	781124900	11860	11860	11860	11860	0
228	20240621	173600	781124900	11860	11860	11860	11860	0
229	20240621	173500	781124900	11860	11860	11860	11860	0
230	20240621	173400	781124900	11860	11860	11860	11860	0
231	20240621	173300	781124900	11860	11860	11860	11860	0
232	20240621	173200	781124900	11860	11860	11860	11860	0
233	20240621	173100	781124900	11860	11860	11860	11860	0
234	20240621	173000	781124900	11860	11860	11860	11860	0
235	20240621	172900	781124900	11860	11860	11860	11860	0
236	20240621	172800	781124900	11860	11860	11860	11860	0
237	20240621	172700	781124900	11860	11860	11860	11860	0
238	20240621	172600	781124900	11860	11860	11860	11860	0
239	20240621	172500	781124900	11860	11860	11860	11860	0
240	20240621	172400	781124900	11860	11860	11860	11860	0
241	20240621	172300	781124900	11860	11860	11860	11860	0
242	20240621	172200	781124900	11860	11860	11860	11860	1746
243	20240621	172100	781124900	11860	11860	11860	11860	0
244	20240621	172000	781124900	11860	11860	11860	11860	0
245	20240621	171900	781124900	11860	11860	11860	11860	0
246	20240621	171800	781124900	11860	11860	11860	11860	0
247	20240621	171700	781124900	11860	11860	11860	11860	0
248	20240621	171600	781124900	11860	11860	11860	11860	0
249	20240621	171500	781124900	11860	11860	11860	11860	0
250	20240621	171400	781124900	11860	11860	11860	11860	0
251	20240621	171300	781124900	11860	11860	11860	11860	0
252	20240621	171200	781124900	11860	11860	11860	11860	0
253	20240621	171100	781124900	11860	11860	11860	11860	0
254	20240621	171000	781124900	11860	11860	11860	11860	0
255	20240621	170900	781124900	11860	11860	11860	11860	0
256	20240621	170800	781124900	11860	11860	11860	11860	0
257	20240621	170700	781124900	11860	11860	11860	11860	0
258	20240621	170600	781124900	11860	11860	11860	11860	0
259	20240621	170500	781124900	11860	11860	11860	11860	0
260	20240621	170400	781124900	11860	11860	11860	11860	0
261	20240621	170300	781124900	11860	11860	11860	11860	0
262	20240621	170200	781124900	11860	11860	11860	11860	0
263	20240621	170100	781124900	11860	11860	11860	11860	0
264	20240621	170000	781124900	11860	11860	11860	11860	0
265	20240621	165900	781124900	11860	11860	11860	11860	0
266	20240621	165800	781124900	11860	11860	11860	11860	0
267	20240621	165700	781124900	11860	11860	11860	11860	0
268	20240621	165600	781124900	11860	11860	11860	11860	0
269	20240621	165500	781124900	11860	11860	11860	11860	0
270	20240621	165400	781124900	11860	11860	11860	11860	0
271	20240621	165300	781124900	11860	11860	11860	11860	0
272	20240621	165200	781124900	11860	11860	11860	11860	1746
273	20240621	165100	781124900	11860	11860	11860	11860	0
274	20240621	165000	781124900	11860	11860	11860	11860	0
275	20240621	164900	781124900	11860	11860	11860	11860	0
276	20240621	164800	781124900	11860	11860	11860	11860	0
277	20240621	164700	781124900	11860	11860	11860	11860	0
278	20240621	164600	781124900	11860	11860	11860	11860	0
279	20240621	164500	781124900	11860	11860	11860	11860	0
280	20240621	164400	781124900	11860	11860	11860	11860	0
281	20240621	164300	781124900	11860	11860	11860	11860	0
282	20240621	164200	781124900	11860	11860	11860	11860	0
283	20240621	164100	781124900	11860	11860	11860	11860	0
284	20240621	164000	781124900	11860	11860	11860	11860	0
285	20240621	163900	781124900	11860	11860	11860	11860	0
286	20240621	163800	781124900	11860	11860	11860	11860	0
287	20240621	163700	781124900	11860	11860	11860	11860	0
288	20240621	163600	781124900	11860	11860	11860	11860	0
289	20240621	163500	781124900	11860	11860	11860	11860	0
290	20240621	163400	781124900	11860	11860	11860	11860	0
291	20240621	163300	781124900	11860	11860	11860	11860	0
292	20240621	163200	781124900	11860	11860	11860	11860	0
293	20240621	163100	781124900	11860	11860	11860	11860	0
294	20240621	163000	781124900	11860	11860	11860	11860	0
295	20240621	162900	781124900	11860	11860	11860	11860	0
296	20240621	162800	781124900	11860	11860	11860	11860	0
297	20240621	162700	781124900	11860	11860	11860	11860	0
298	20240621	162600	781124900	11860	11860	11860	11860	0
299	20240621	162500	781124900	11860	11860	11860	11860	0
300	20240621	162400	781124900	11860	11860	11860	11860	0
301	20240621	162300	781124900	11860	11860	11860	11860	0
302	20240621	162200	781124900	11860	11860	11860	11860	1746
303	20240621	162100	781124900	11860	11860	11860	11860	0
304	20240621	162000	781124900	11860	11860	11860	11860	0
305	20240621	161900	781124900	11860	11860	11860	11860	0
306	20240621	161800	781124900	11860	11860	11860	11860	0
307	20240621	161700	781124900	11860	11860	11860	11860	0
308	20240621	161600	781124900	11860	11860	11860	11860	0
309	20240621	161500	781124900	11860	11860	11860	11860	0
310	20240621	161400	781124900	11860	11860	11860	11860	0
311	20240621	161300	781124900	11860	11860	11860	11860	0
312	20240621	161200	781124900	11860	11860	11860	11860	0
313	20240621	161100	781124900	11860	11860	11860	11860	0
314	20240621	161000	781124900	11860	11860	11860	11860	0
315	20240621	160900	781124900	11860	11860	11860	11860	0
316	20240621	160800	781124900	11860	11860	11860	11860	0
317	20240621	160700	781124900	11860	11860	11860	11860	0
318	20240621	160600	781124900	11860	11860	11860	11860	0
319	20240621	160500	781124900	11860	11860	11860	11860	0
320	20240621	160400	781124900	11860	11860	11860	11860	0
321	20240621	160300	781124900	11860	11860	11860	11860	0
322	20240621	160200	781124900	11860	11860	11860	11860	0
323	20240621	160100	781124900	11860	11860	11860	11860	0
324	20240621	160000	781124900	11860	11860	11860	11860	0
325	20240621	155900	781124900	11860	11860	11860	11860	0
326	20240621	155800	781124900	11860	11860	11860	11860	0
327	20240621	155700	781124900	11860	11860	11860	11860	0
328	20240621	155600	781124900	11860	11860	11860	11860	0
329	20240621	155500	781124900	11860	11860	11860	11860	0
330	20240621	155400	781124900	11860	11860	11860	11860	0
331	20240621	155300	781124900	11860	11860	11860	11860	0
332	20240621	155200	781124900	11860	11860	11860	11860	1746
333	20240621	155100	781124900	11860	11860	11860	11860	0
334	20240621	155000	781124900	11860	11860	11860	11860	0
335	20240621	154900	781124900	11860	11860	11860	11860	0
336	20240621	154800	781124900	11860	11860	11860	11860	0
337	20240621	154700	781124900	11860	11860	11860	11860	0
338	20240621	154600	781124900	11860	11860	11860	11860	0
339	20240621	154500	781124900	11860	11860	11860	11860	0
340	20240621	154400	781124900	11860	11860	11860	11860	0
341	20240621	154300	781124900	11860	11860	11860	11860	0
342	20240621	154200	781124900	11860	11860	11860	11860	0
343	20240621	154100	781124900	11860	11860	11860	11860	0
344	20240621	154000	781124900	11860	11860	11860	11860	0
345	20240621	153900	781124900	11860	11860	11860	11860	0
346	20240621	153800	781124900	11860	11860	11860	11860	0
347	20240621	153700	781124900	11860	11860	11860	11860	0
348	20240621	153600	781124900	11860	11860	11860	11860	0
349	20240621	153500	781124900	11860	11860	11860	11860	0
350	20240621	153400	781124900	11860	11860	11860	11860	0
351	20240621	153300	781124900	11860	11860	11860	11860	0
352	20240621	153200	781124900	11860	11860	11860	11860	0
353	20240621	153100	781124900	11860	11860	11860	11860	0
354	20240621	153000	781124900	11860	11860	11860	11860	1746
355	20240621	152900	760417340	11860	11860	11860	11860	0
356	20240621	152800	760417340	11860	11860	11860	11860	0
357	20240621	152700	760417340	11860	11860	11860	11860	0
358	20240621	152600	760417340	11860	11860	11860	11860	0
359	20240621	152500	760417340	11860	11860	11860	11860	0
360	20240621	152400	760417340	11860	11860	11860	11860	0
361	20240621	152300	760417340	11860	11860	11860	11860	0
362	20240621	152200	760417340	11860	11860	11860	11860	0
363	20240621	152100	760417340	11860	11860	11860	11860	0
364	20240621	152000	760417340	11860	11860	11860	11860	0
365	20240621	151900	760417340	11860	11860	11860	11840	325
366	20240621	151800	756563990	11870	11870	11870	11870	100
367	20240621	151700	755376990	11880	11890	11890	11880	747
368	20240621	151600	746502240	11900	11890	11900	11890	575
369	20240621	151500	739665440	11900	11900	11900	11890	102
370	20240621	151400	738452640	11890	11900	11900	11890	270
371	20240621	151300	735240340	11920	11920	11920	11920	0
372	20240621	151200	735240340	11920	11920	11920	11920	0
373	20240621	151100	735240340	11920	11920	11920	11920	1
374	20240621	151000	735228420	11890	11910	11930	11890	412
375	20240621	150900	730327180	11930	11930	11930	11930	10
376	20240621	150800	730207880	11930	11910	11930	11910	2
377	20240621	150700	730184040	11940	11940	11940	11940	10
378	20240621	150600	730064640	11940	11930	11940	11900	121
379	20240621	150500	728620770	11940	11950	11950	11900	377
380	20240621	150400	724131270	11930	11930	11930	11930	17
381	20240621	150300	723928460	11960	11960	11960	11960	0
382	20240621	150200	723928460	11960	11960	11960	11960	0
383	20240621	150100	723928460	11960	11950	11960	11910	26
384	20240621	150000	723618090	11970	11970	11970	11970	0
385	20240621	145900	723618090	11970	11970	11970	11970	0
386	20240621	145800	723618090	11970	11920	11970	11920	5
387	20240621	145700	723558440	11980	11980	11980	11980	5
388	20240621	145600	723498540	11980	11980	11980	11980	0
389	20240621	145500	723498540	11980	11980	11980	11980	0
390	20240621	145400	723498540	11980	11970	11980	11910	122
391	20240621	145300	722044560	11980	11980	11980	11980	42
392	20240621	145200	721541400	11980	11980	11980	11980	3
393	20240621	145100	721505460	11980	11980	11980	11980	0
394	20240621	145000	721505460	11980	11980	11980	11980	102
395	20240621	144900	720283500	11980	11980	11990	11980	43
396	20240621	144800	719768350	11990	11970	12000	11960	274
397	20240621	144700	716483660	11960	11960	11960	11950	64
398	20240621	144600	715718230	11960	11950	11960	11950	2
399	20240621	144500	715694320	11960	11940	11960	11940	207
400	20240621	144400	713222660	11950	11950	11950	11950	0
401	20240621	144300	713222660	11950	11940	11960	11940	421
402	20240621	144200	708195690	11940	11950	11950	11940	605
403	20240621	144100	700966980	11940	11940	11940	11940	796
404	20240621	144000	691462740	11940	11940	11940	11940	1
405	20240621	143900	691450800	11940	11940	11940	11940	0
406	20240621	143800	691450800	11940	11940	11940	11940	0
407	20240621	143700	691450800	11940	11920	11940	11920	4
408	20240621	143600	691403080	11890	11890	11890	11890	0
409	20240621	143500	691403080	11890	11890	11890	11890	0
410	20240621	143400	691403080	11890	11900	11900	11890	129
411	20240621	143300	689868270	11900	11880	11900	11880	400
412	20240621	143200	685116250	11880	11880	11880	11880	0
413	20240621	143100	685116250	11880	11880	11880	11880	1
414	20240621	143000	685104370	11860	11880	11880	11860	125
415	20240621	142900	683620650	11880	11880	11880	11880	32
416	20240621	142800	683240490	11880	11880	11880	11880	63
417	20240621	142700	682492050	11880	11890	11890	11880	63
418	20240621	142600	681743510	11890	11890	11890	11890	10
419	20240621	142500	681624610	11890	11890	11890	11890	1
420	20240621	142400	681612720	11890	11890	11890	11890	2
421	20240621	142300	681588940	11890	11890	11890	11890	0
422	20240621	142200	681588940	11890	11890	11890	11890	449
423	20240621	142100	676250330	11870	11870	11870	11870	24
424	20240621	142000	675965450	11870	11880	11880	11870	430
425	20240621	141900	670857580	11890	11890	11890	11890	11
426	20240621	141800	670726790	11880	11890	11890	11880	71
427	20240621	141700	669883300	11890	11890	11890	11890	2
428	20240621	141600	669859520	11890	11880	11890	11880	155
429	20240621	141500	668018070	11890	11890	11890	11890	14
430	20240621	141400	667851610	11890	11880	11890	11880	102
431	20240621	141300	666639830	11890	11890	11890	11890	2
432	20240621	141200	666616050	11890	11890	11890	11890	2
433	20240621	141100	666592270	11880	11880	11880	11880	13
434	20240621	141000	666437830	11890	11880	11890	11880	51
435	20240621	140900	665831940	11890	11890	11890	11880	22
436	20240621	140800	665570560	11890	11880	11890	11880	92
437	20240621	140700	664477570	11890	11880	11890	11880	88
438	20240621	140600	663431920	11890	11910	11910	11890	39
439	20240621	140500	662968080	11900	11900	11900	11900	117
440	20240621	140400	661575780	11930	11930	11930	11930	0
441	20240621	140300	661575780	11930	11930	11930	11930	1
442	20240621	140200	661563850	11900	11930	11930	11900	21
443	20240621	140100	661313920	11910	11910	11930	11910	44
444	20240621	140000	660789860	11930	11930	11930	11930	5
445	20240621	135900	660730210	11930	11910	11930	11910	13
446	20240621	135800	660575360	11920	11920	11920	11920	52
447	20240621	135700	659955520	11930	11930	11930	11930	2
448	20240621	135600	659931660	11940	11940	11940	11940	10
449	20240621	135500	659812260	11940	11940	11940	11940	1
450	20240621	135400	659800320	11890	11890	11890	11880	549
451	20240621	135300	653272730	11880	11890	11890	11880	216
452	20240621	135200	650704640	11890	11900	11900	11880	2041
453	20240621	135100	626437440	11950	11950	11950	11950	1
454	20240621	135000	626425490	11930	11910	11930	11900	313
455	20240621	134900	622699920	11920	11920	11920	11920	3
456	20240621	134800	622664160	11930	11940	11940	11930	5
457	20240621	134700	622604490	11950	11950	11950	11950	0
458	20240621	134600	622604490	11950	11950	11950	11950	0
459	20240621	134500	622604490	11950	11950	11950	11950	0
460	20240621	134400	622604490	11950	11950	11950	11950	0
461	20240621	134300	622604490	11950	11950	11950	11950	0
462	20240621	134200	622604490	11950	11950	11950	11950	0
463	20240621	134100	622604490	11950	11950	11950	11950	1
464	20240621	134000	622592540	11900	11950	11950	11900	102
465	20240621	133900	621378630	11950	11950	11950	11950	200
466	20240621	133800	618988630	11950	11950	11950	11950	0
467	20240621	133700	618988630	11950	11950	11950	11950	0
468	20240621	133600	618988630	11950	11910	11950	11900	51
469	20240621	133500	618381660	11950	11910	11950	11900	31
470	20240621	133400	618012670	11900	11900	11900	11900	0
471	20240621	133300	618012670	11900	11900	11900	11900	43
472	20240621	133200	617500970	11950	11950	11950	11950	0
473	20240621	133100	617500970	11950	11950	11950	11950	0
474	20240621	133000	617500970	11950	11950	11950	11950	1
475	20240621	132900	617489020	11900	11900	11900	11900	0
476	20240621	132800	617489020	11900	11900	11900	11900	15
477	20240621	132700	617310520	11950	11950	11950	11890	502
478	20240621	132600	611338960	11900	11900	11900	11900	2
479	20240621	132500	611315160	11900	11960	11960	11900	30
480	20240621	132400	610957540	11960	11960	11960	11960	10
481	20240621	132300	610837940	11960	11900	11960	11890	1513
482	20240621	132200	592839340	11900	11940	11940	11900	803
483	20240621	132100	583275830	11940	11950	11950	11940	88
484	20240621	132000	582225050	11990	11990	11990	11990	0
485	20240621	131900	582225050	11990	11990	11990	11990	0
486	20240621	131800	582225050	11990	11990	11990	11990	0
487	20240621	131700	582225050	11990	11990	11990	11990	0
488	20240621	131600	582225050	11990	11990	11990	11990	0
489	20240621	131500	582225050	11990	11970	11990	11970	4
490	20240621	131400	582177150	11970	11970	11970	11970	0
491	20240621	131300	582177150	11970	11970	11970	11970	0
492	20240621	131200	582177150	11970	11970	11970	11970	6
493	20240621	131100	582105330	11980	11980	11980	11980	10
494	20240621	131000	581985530	11990	11990	11990	11990	0
495	20240621	130900	581985530	11990	11990	11990	11990	0
496	20240621	130800	581985530	11990	11990	11990	11990	0
497	20240621	130700	581985530	11990	11990	11990	11990	1
498	20240621	130600	581973540	12000	11980	12000	11980	91
499	20240621	130500	580882440	11980	11980	11980	11980	5
500	20240621	130400	580822540	11990	11990	11990	11990	0
501	20240621	130300	580822540	11990	11990	11990	11990	1
502	20240621	130200	580810550	11970	11970	11970	11970	1
503	20240621	130100	580798580	11970	11970	11970	11970	6
504	20240621	130000	580726760	11970	11970	11970	11970	1
505	20240621	125900	580714790	11970	11970	11970	11970	0
506	20240621	125800	580714790	11970	11970	11970	11970	93
507	20240621	125700	579601580	11970	11970	11970	11970	0
508	20240621	125600	579601580	11970	11970	11970	11970	50
509	20240621	125500	579003080	12000	12000	12000	12000	0
510	20240621	125400	579003080	12000	12000	12000	12000	0
511	20240621	125300	579003080	12000	11970	12000	11970	31
512	20240621	125200	578631980	11970	12000	12000	11970	222
513	20240621	125100	575974190	12000	12000	12000	12000	0
514	20240621	125000	575974190	12000	12000	12000	12000	0
515	20240621	124900	575974190	12000	12000	12000	12000	0
516	20240621	124800	575974190	12000	12000	12000	12000	0
517	20240621	124700	575974190	12000	12000	12000	12000	0
518	20240621	124600	575974190	12000	12000	12000	12000	120
519	20240621	124500	574534190	12000	12000	12000	12000	29
520	20240621	124400	574186190	12000	12000	12000	12000	0
521	20240621	124300	574186190	12000	12000	12000	12000	80
522	20240621	124200	573226190	12000	11990	12000	11990	15
523	20240621	124100	573046330	11990	11990	11990	11990	100
524	20240621	124000	571847330	11990	11990	11990	11990	0
525	20240621	123900	571847330	11990	11990	11990	11990	119
526	20240621	123800	570420520	11990	11930	11990	11930	685
527	20240621	123700	562221320	11930	11920	11930	11920	24
528	20240621	123600	561935230	11920	11910	11920	11910	20
529	20240621	123500	561697020	11920	11920	11920	11920	0
530	20240621	123400	561697020	11920	11920	11920	11920	0
531	20240621	123300	561697020	11920	11920	11920	11920	1
532	20240621	123200	561685100	11920	11920	11920	11920	0
533	20240621	123100	561685100	11920	11920	11920	11920	1
534	20240621	123000	561673180	11910	11910	11910	11910	42
535	20240621	122900	561172960	11920	11920	11920	11920	0
536	20240621	122800	561172960	11920	11920	11920	11920	0
537	20240621	122700	561172960	11920	11920	11920	11920	0
538	20240621	122600	561172960	11920	11920	11920	11920	0
539	20240621	122500	561172960	11920	11920	11920	11920	0
540	20240621	122400	561172960	11920	11920	11920	11920	0
541	20240621	122300	561172960	11920	11920	11920	11920	0
542	20240621	122200	561172960	11920	11910	11920	11910	36
543	20240621	122100	560744190	11910	11900	11910	11900	368
544	20240621	122000	556363770	11910	11900	11910	11900	776
545	20240621	121900	547129350	11910	11910	11910	11900	52
546	20240621	121800	546510530	11900	11900	11900	11900	0
547	20240621	121700	546510530	11900	11910	11910	11900	695
548	20240621	121600	538239930	11900	11910	11920	11900	171
549	20240621	121500	536203490	11920	11920	11920	11920	4
550	20240621	121400	536155810	11920	11920	11920	11920	50
551	20240621	121300	535559810	11930	11920	11930	11920	11
552	20240621	121200	535428680	11930	11930	11930	11930	0
553	20240621	121100	535428680	11930	11930	11930	11930	1
554	20240621	121000	535416750	11920	11920	11920	11920	37
555	20240621	120900	534975710	11930	11930	11930	11930	10
556	20240621	120800	534856410	11930	11930	11930	11930	36
557	20240621	120700	534426930	11930	11950	11950	11930	70
558	20240621	120600	533591640	11940	11940	11940	11940	33
559	20240621	120500	533197620	11950	11950	11950	11950	0
560	20240621	120400	533197620	11950	11940	11950	11940	86
561	20240621	120300	532170120	11940	11940	11940	11940	12
562	20240621	120200	532026840	11940	11940	11940	11940	0
563	20240621	120100	532026840	11940	11940	11940	11940	1
564	20240621	120000	532014900	11930	11930	11930	11930	14
565	20240621	115900	531847880	11940	11940	11940	11940	0
566	20240621	115800	531847880	11940	11940	11940	11940	0
567	20240621	115700	531847880	11940	11940	11940	11940	0
568	20240621	115600	531847880	11940	11940	11940	11940	0
569	20240621	115500	531847880	11940	11940	11940	11940	0
570	20240621	115400	531847880	11940	11940	11940	11940	0
571	20240621	115300	531847880	11940	11930	11940	11930	51
572	20240621	115200	531239440	11930	11920	11930	11920	2
573	20240621	115100	531215590	11940	11940	11940	11940	0
574	20240621	115000	531215590	11940	11940	11940	11940	200
575	20240621	114900	528827590	11940	11940	11940	11940	0
576	20240621	114800	528827590	11940	11940	11940	11940	1
577	20240621	114700	528815650	11900	11900	11900	11900	1
578	20240621	114600	528803750	11900	11930	11930	11900	11
579	20240621	114500	528672790	11950	11950	11950	11950	1
580	20240621	114400	528660840	11950	11930	11950	11930	46
581	20240621	114300	528111710	11930	11910	11930	11900	337
582	20240621	114200	524095470	11910	11910	11910	11910	0
583	20240621	114100	524095470	11910	11910	11910	11910	10
584	20240621	114000	523976370	11920	11920	11920	11920	0
585	20240621	113900	523976370	11920	11900	11920	11900	9
586	20240621	113800	523869240	11900	11880	11900	11880	11
587	20240621	113700	523738540	11900	11880	11900	11870	11
588	20240621	113600	523607930	11900	11900	11900	11900	0
589	20240621	113500	523607930	11900	11880	11910	11870	122
590	20240621	113400	522155700	11910	11840	11910	11840	23
591	20240621	113300	521882580	11900	11900	11900	11900	150
592	20240621	113200	520097580	11910	11900	11910	11900	21
593	20240621	113100	519847570	11910	11900	11910	11830	331
594	20240621	113000	515920350	11900	11900	11900	11900	8
595	20240621	112900	515825150	11900	11900	11900	11900	0
596	20240621	112800	515825150	11900	11900	11900	11900	1001
597	20240621	112700	503913250	11910	11890	11910	11890	2
598	20240621	112600	503889450	11840	11850	11910	11840	21
599	20240621	112500	503640730	11910	11910	11910	11910	0
600	20240621	112400	503640730	11910	11910	11910	11910	1
601	20240621	112300	503628820	11920	11900	11920	11900	28
602	20240621	112200	503295600	11900	11900	11900	11900	100
603	20240621	112100	502105600	11900	11840	11900	11840	102
604	20240621	112000	500897860	11840	11850	11900	11840	17
605	20240621	111900	500696430	11900	11880	11900	11880	121
606	20240621	111800	499258930	11890	11890	11890	11890	0
607	20240621	111700	499258930	11890	11850	11890	11820	731
608	20240621	111600	490613370	11920	11920	11920	11920	0
609	20240621	111500	490613370	11920	11920	11920	11920	0
610	20240621	111400	490613370	11920	11870	11920	11870	10
611	20240621	111300	490494560	11870	11900	11900	11870	75
612	20240621	111200	489602150	11900	11870	11900	11870	8
613	20240621	111100	489507160	11870	11850	11900	11850	84
614	20240621	111000	488511240	11850	11820	11850	11820	1002
615	20240621	110900	476667540	11850	11850	11850	11820	356
616	20240621	110800	472454290	11850	11850	11850	11830	268
617	20240621	110700	469283530	11850	11860	11860	11850	20
618	20240621	110600	469046510	11870	11870	11870	11870	1
619	20240621	110500	469034640	11870	11870	11870	11870	150
620	20240621	110400	467254140	11870	11870	11870	11870	0
621	20240621	110300	467254140	11870	11870	11870	11870	11
622	20240621	110200	467123570	11880	11880	11880	11880	9
623	20240621	110100	467016650	11900	11900	11900	11900	2
624	20240621	110000	466992850	11900	11900	11900	11900	0
625	20240621	105900	466992850	11900	11900	11900	11900	1
626	20240621	105800	466980950	11920	11920	11920	11920	1
627	20240621	105700	466969030	11910	11900	11910	11880	29
628	20240621	105600	466624200	11910	11910	11910	11910	1
629	20240621	105500	466612290	11920	11900	11920	11900	7
630	20240621	105400	466528930	11920	11900	11920	11880	129
631	20240621	105300	464993810	11920	11910	11920	11800	3881
632	20240621	105200	419118990	11960	11930	11960	11920	304
633	20240621	105100	415494240	11960	11960	11960	11960	0
634	20240621	105000	415494240	11960	11910	11960	11910	205
635	20240621	104900	413047990	11910	11900	11910	11900	106
636	20240621	104800	411786280	11900	11860	11900	11850	53
637	20240621	104700	411158080	11920	11960	11970	11830	2909
638	20240621	104600	376579990	11960	11960	11960	11960	63
639	20240621	104500	375826510	11910	11930	11960	11910	545
640	20240621	104400	369333060	11960	11950	11960	11930	62
641	20240621	104300	368592000	11950	11950	11950	11950	51
642	20240621	104200	367982550	11920	11920	11920	11920	10
643	20240621	104100	367863350	11920	11920	11920	11920	110
644	20240621	104000	366552150	11950	11940	11950	11940	15
645	20240621	103900	366373040	11920	11920	11940	11920	232
646	20240621	103800	363607560	11920	11920	11920	11920	2
647	20240621	103700	363583720	11920	11960	11960	11920	71
648	20240621	103600	362735400	11960	11960	11960	11900	15
649	20240621	103500	362556060	11900	12050	12050	11900	7038
650	20240621	103400	278686750	11970	12040	12050	11960	116
651	20240621	103300	277297170	12050	12000	12050	11990	11
652	20240621	103200	277165190	12050	12050	12050	12050	0
653	20240621	103100	277165190	12050	12040	12050	12040	71
654	20240621	103000	276310240	12040	12040	12040	12040	59
655	20240621	102900	275599880	12040	11990	12040	11990	21
656	20240621	102800	275347990	11960	11990	11990	11940	1379
657	20240621	102700	258858190	11990	11990	11990	11990	18
658	20240621	102600	258642370	11990	11980	11990	11970	201
659	20240621	102500	256235600	11980	11980	11990	11980	31
660	20240621	102400	255864210	11990	12040	12050	11990	26
661	20240621	102300	255552360	12050	12050	12050	12050	1
662	20240621	102200	255540310	12060	12030	12060	12030	6
663	20240621	102100	255468100	12030	11990	12030	11980	140
664	20240621	102000	253789820	11990	12030	12030	11990	36
665	20240621	101900	253357780	12030	12040	12040	12000	454
666	20240621	101800	247909680	12050	12050	12050	12050	0
667	20240621	101700	247909680	12050	12000	12050	12000	3
668	20240621	101600	247873630	12000	12030	12030	12000	370
669	20240621	101500	243429770	12070	12070	12070	12070	1
670	20240621	101400	243417700	12070	12070	12070	12070	1
671	20240621	101300	243405630	12020	12020	12020	12020	0
672	20240621	101200	243405630	12020	12020	12020	12020	3
673	20240621	101100	243369570	12070	12070	12070	12070	4
674	20240621	101000	243321290	12070	12060	12070	12020	238
675	20240621	100900	240451060	12070	12070	12070	12070	10
676	20240621	100800	240330360	12080	12080	12080	12080	0
677	20240621	100700	240330360	12080	12050	12080	11990	241
678	20240621	100600	237431130	12060	12060	12060	12060	13
679	20240621	100500	237274350	12060	12060	12060	12060	3
680	20240621	100400	237238170	12080	12140	12140	12080	70
681	20240621	100300	236391370	12140	12140	12140	12140	129
682	20240621	100200	234825310	12140	12080	12140	12050	31
683	20240621	100100	234450970	12160	12160	12160	12160	0
684	20240621	100000	234450970	12160	12110	12160	12050	804
685	20240621	095900	224756800	12080	12170	12170	12080	279
686	20240621	095800	221374580	12170	12090	12170	12090	2627
687	20240621	095700	189570600	12060	12090	12090	12060	58
688	20240621	095600	188871090	12090	12090	12090	12090	0
689	20240621	095500	188871090	12090	12090	12090	12090	1
690	20240621	095400	188859000	12090	12080	12090	12050	151
691	20240621	095300	187034450	12060	12050	12060	12050	579
692	20240621	095200	180052490	12040	12050	12050	12040	13
693	20240621	095100	179895930	12040	12030	12040	12030	239
694	20240621	095000	177019510	12030	11980	12030	11980	42
695	20240621	094900	176514300	12040	11970	12040	11970	348
696	20240621	094800	172334100	11970	11970	11970	11970	3
697	20240621	094700	172298190	11980	11980	11980	11980	15
698	20240621	094600	172118490	11980	11980	11980	11980	21
699	20240621	094500	171866910	12000	12020	12020	12000	71
700	20240621	094400	171014710	12020	12020	12020	12020	7
701	20240621	094300	170930570	12020	12010	12020	12010	6
702	20240621	094200	170858500	12020	12020	12020	12020	31
703	20240621	094100	170485880	12010	11930	12010	11920	129
704	20240621	094000	168941410	11920	11930	11970	11920	230
705	20240621	093900	166198830	12020	11920	12020	11920	228
706	20240621	093800	163479350	12000	12000	12000	12000	7
707	20240621	093700	163395350	12000	11960	12000	11910	847
708	20240621	093600	153291110	11990	11990	11990	11950	112
709	20240621	093500	151948630	11990	11990	11990	11990	3
710	20240621	093400	151912660	11990	11990	11990	11990	0
711	20240621	093300	151912660	11990	11990	11990	11990	2
712	20240621	093200	151888680	11940	11960	11990	11920	1316
713	20240621	093100	136175150	12000	12000	12000	12000	0
714	20240621	093000	136175150	12000	12000	12000	12000	0
715	20240621	092900	136175150	12000	11930	12000	11930	461
716	20240621	092800	130667450	11940	11920	11940	11920	6
717	20240621	092700	130595910	11940	11940	11940	11920	212
718	20240621	092600	128068020	11950	11930	11950	11920	31
719	20240621	092500	127698230	11950	11940	11950	11910	352
720	20240621	092400	123504160	11950	11950	11950	11910	1123
721	20240621	092300	110113650	11960	11980	12000	11960	471
722	20240621	092200	104475430	12000	12000	12000	12000	79
723	20240621	092100	103527430	12000	12010	12010	12000	5
724	20240621	092000	103467410	11960	11990	12010	11960	257
725	20240621	091900	100391340	12010	12010	12010	12010	6
726	20240621	091800	100319280	12010	11970	12010	11960	211
727	20240621	091700	97785580	12010	11980	12010	11960	11
728	20240621	091600	97653950	12020	11980	12020	11960	189
729	20240621	091500	95389440	11990	11990	11990	11980	72
730	20240621	091400	94526560	11990	12020	12020	11990	506
731	20240621	091300	88457810	12020	12010	12020	11990	644
732	20240621	091200	80728840	12030	12050	12050	12010	510
733	20240621	091100	74596760	12050	12030	12050	12030	132
734	20240621	091000	73008780	12030	12010	12030	12010	968
735	20240621	090900	61372900	12020	12030	12030	12020	368
736	20240621	090800	56947150	12030	12050	12050	12030	132
737	20240621	090700	55358590	12050	12080	12080	12040	309
738	20240621	090600	51633780	12080	12090	12090	12080	253
739	20240621	090500	48577040	12100	12100	12100	12100	4
740	20240621	090400	48528640	12100	12100	12110	12100	259
741	20240621	090300	45392280	12120	12180	12180	12070	86
742	20240621	090200	44349060	12180	12050	12190	12050	1630
743	20240621	090100	24672640	12050	12060	12060	12050	123
744	20240621	090000	23189450	12020	12060	12060	12020	1924