KissMeData/294570/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	210100	3734908280	15920	15920	15920	15920	2923
3	20240620	210000	3734908280	15920	15920	15920	15920	0
4	20240620	205900	3734908280	15920	15920	15920	15920	0
5	20240620	205800	3734908280	15920	15920	15920	15920	0
6	20240620	205700	3734908280	15920	15920	15920	15920	0
7	20240620	205600	3734908280	15920	15920	15920	15920	0
8	20240620	205500	3734908280	15920	15920	15920	15920	0
9	20240620	205400	3734908280	15920	15920	15920	15920	0
10	20240620	205300	3734908280	15920	15920	15920	15920	0
11	20240620	205200	3734908280	15920	15920	15920	15920	0
12	20240620	205100	3734908280	15920	15920	15920	15920	0
13	20240620	205000	3734908280	15920	15920	15920	15920	0
14	20240620	204900	3734908280	15920	15920	15920	15920	0
15	20240620	204800	3734908280	15920	15920	15920	15920	0
16	20240620	204700	3734908280	15920	15920	15920	15920	0
17	20240620	204600	3734908280	15920	15920	15920	15920	0
18	20240620	204500	3734908280	15920	15920	15920	15920	0
19	20240620	204400	3734908280	15920	15920	15920	15920	0
20	20240620	204300	3734908280	15920	15920	15920	15920	0
21	20240620	204200	3734908280	15920	15920	15920	15920	0
22	20240620	204100	3734908280	15920	15920	15920	15920	0
23	20240620	204000	3734908280	15920	15920	15920	15920	0
24	20240620	203900	3734908280	15920	15920	15920	15920	0
25	20240620	203800	3734908280	15920	15920	15920	15920	0
26	20240620	203700	3734908280	15920	15920	15920	15920	0
27	20240620	203600	3734908280	15920	15920	15920	15920	0
28	20240620	203500	3734908280	15920	15920	15920	15920	0
29	20240620	203400	3734908280	15920	15920	15920	15920	0
30	20240620	203300	3734908280	15920	15920	15920	15920	0
31	20240620	203200	3734908280	15920	15920	15920	15920	0
32	20240620	203100	3734908280	15920	15920	15920	15920	2923
33	20240620	203000	3734908280	15920	15920	15920	15920	0
34	20240620	202900	3734908280	15920	15920	15920	15920	0
35	20240620	202800	3734908280	15920	15920	15920	15920	0
36	20240620	202700	3734908280	15920	15920	15920	15920	0
37	20240620	202600	3734908280	15920	15920	15920	15920	0
38	20240620	202500	3734908280	15920	15920	15920	15920	0
39	20240620	202400	3734908280	15920	15920	15920	15920	0
40	20240620	202300	3734908280	15920	15920	15920	15920	0
41	20240620	202200	3734908280	15920	15920	15920	15920	0
42	20240620	202100	3734908280	15920	15920	15920	15920	0
43	20240620	202000	3734908280	15920	15920	15920	15920	0
44	20240620	201900	3734908280	15920	15920	15920	15920	0
45	20240620	201800	3734908280	15920	15920	15920	15920	0
46	20240620	201700	3734908280	15920	15920	15920	15920	0
47	20240620	201600	3734908280	15920	15920	15920	15920	0
48	20240620	201500	3734908280	15920	15920	15920	15920	0
49	20240620	201400	3734908280	15920	15920	15920	15920	0
50	20240620	201300	3734908280	15920	15920	15920	15920	0
51	20240620	201200	3734908280	15920	15920	15920	15920	0
52	20240620	201100	3734908280	15920	15920	15920	15920	0
53	20240620	201000	3734908280	15920	15920	15920	15920	0
54	20240620	200900	3734908280	15920	15920	15920	15920	0
55	20240620	200800	3734908280	15920	15920	15920	15920	0
56	20240620	200700	3734908280	15920	15920	15920	15920	0
57	20240620	200600	3734908280	15920	15920	15920	15920	0
58	20240620	200500	3734908280	15920	15920	15920	15920	0
59	20240620	200400	3734908280	15920	15920	15920	15920	0
60	20240620	200300	3734908280	15920	15920	15920	15920	0
61	20240620	200200	3734908280	15920	15920	15920	15920	0
62	20240620	200100	3734908280	15920	15920	15920	15920	2923
63	20240620	200000	3734908280	15920	15920	15920	15920	0
64	20240620	195900	3734908280	15920	15920	15920	15920	0
65	20240620	195800	3734908280	15920	15920	15920	15920	0
66	20240620	195700	3734908280	15920	15920	15920	15920	0
67	20240620	195600	3734908280	15920	15920	15920	15920	0
68	20240620	195500	3734908280	15920	15920	15920	15920	0
69	20240620	195400	3734908280	15920	15920	15920	15920	0
70	20240620	195300	3734908280	15920	15920	15920	15920	0
71	20240620	195200	3734908280	15920	15920	15920	15920	0
72	20240620	195100	3734908280	15920	15920	15920	15920	0
73	20240620	195000	3734908280	15920	15920	15920	15920	0
74	20240620	194900	3734908280	15920	15920	15920	15920	0
75	20240620	194800	3734908280	15920	15920	15920	15920	0
76	20240620	194700	3734908280	15920	15920	15920	15920	0
77	20240620	194600	3734908280	15920	15920	15920	15920	0
78	20240620	194500	3734908280	15920	15920	15920	15920	0
79	20240620	194400	3734908280	15920	15920	15920	15920	0
80	20240620	194300	3734908280	15920	15920	15920	15920	0
81	20240620	194200	3734908280	15920	15920	15920	15920	0
82	20240620	194100	3734908280	15920	15920	15920	15920	0
83	20240620	194000	3734908280	15920	15920	15920	15920	0
84	20240620	193900	3734908280	15920	15920	15920	15920	0
85	20240620	193800	3734908280	15920	15920	15920	15920	0
86	20240620	193700	3734908280	15920	15920	15920	15920	0
87	20240620	193600	3734908280	15920	15920	15920	15920	0
88	20240620	193500	3734908280	15920	15920	15920	15920	0
89	20240620	193400	3734908280	15920	15920	15920	15920	0
90	20240620	193300	3734908280	15920	15920	15920	15920	0
91	20240620	193200	3734908280	15920	15920	15920	15920	0
92	20240620	193100	3734908280	15920	15920	15920	15920	2923
93	20240620	193000	3734908280	15920	15920	15920	15920	0
94	20240620	192900	3734908280	15920	15920	15920	15920	0
95	20240620	192800	3734908280	15920	15920	15920	15920	0
96	20240620	192700	3734908280	15920	15920	15920	15920	0
97	20240620	192600	3734908280	15920	15920	15920	15920	0
98	20240620	192500	3734908280	15920	15920	15920	15920	0
99	20240620	192400	3734908280	15920	15920	15920	15920	0
100	20240620	192300	3734908280	15920	15920	15920	15920	0
101	20240620	192200	3734908280	15920	15920	15920	15920	0
102	20240620	192100	3734908280	15920	15920	15920	15920	0
103	20240620	192000	3734908280	15920	15920	15920	15920	0
104	20240620	191900	3734908280	15920	15920	15920	15920	0
105	20240620	191800	3734908280	15920	15920	15920	15920	0
106	20240620	191700	3734908280	15920	15920	15920	15920	0
107	20240620	191600	3734908280	15920	15920	15920	15920	0
108	20240620	191500	3734908280	15920	15920	15920	15920	0
109	20240620	191400	3734908280	15920	15920	15920	15920	0
110	20240620	191300	3734908280	15920	15920	15920	15920	0
111	20240620	191200	3734908280	15920	15920	15920	15920	0
112	20240620	191100	3734908280	15920	15920	15920	15920	0
113	20240620	191000	3734908280	15920	15920	15920	15920	0
114	20240620	190900	3734908280	15920	15920	15920	15920	0
115	20240620	190800	3734908280	15920	15920	15920	15920	0
116	20240620	190700	3734908280	15920	15920	15920	15920	0
117	20240620	190600	3734908280	15920	15920	15920	15920	0
118	20240620	190500	3734908280	15920	15920	15920	15920	0
119	20240620	190400	3734908280	15920	15920	15920	15920	0
120	20240620	190300	3734908280	15920	15920	15920	15920	0
121	20240620	190200	3734908280	15920	15920	15920	15920	0
122	20240620	190100	3734908280	15920	15920	15920	15920	2923
123	20240620	190000	3734908280	15920	15920	15920	15920	0
124	20240620	185900	3734908280	15920	15920	15920	15920	0
125	20240620	185800	3734908280	15920	15920	15920	15920	0
126	20240620	185700	3734908280	15920	15920	15920	15920	0
127	20240620	185600	3734908280	15920	15920	15920	15920	0
128	20240620	185500	3734908280	15920	15920	15920	15920	0
129	20240620	185400	3734908280	15920	15920	15920	15920	0
130	20240620	185300	3734908280	15920	15920	15920	15920	0
131	20240620	185200	3734908280	15920	15920	15920	15920	0
132	20240620	185100	3734908280	15920	15920	15920	15920	0
133	20240620	185000	3734908280	15920	15920	15920	15920	0
134	20240620	184900	3734908280	15920	15920	15920	15920	0
135	20240620	184800	3734908280	15920	15920	15920	15920	0
136	20240620	184700	3734908280	15920	15920	15920	15920	0
137	20240620	184600	3734908280	15920	15920	15920	15920	0
138	20240620	184500	3734908280	15920	15920	15920	15920	0
139	20240620	184400	3734908280	15920	15920	15920	15920	0
140	20240620	184300	3734908280	15920	15920	15920	15920	0
141	20240620	184200	3734908280	15920	15920	15920	15920	0
142	20240620	184100	3734908280	15920	15920	15920	15920	0
143	20240620	184000	3734908280	15920	15920	15920	15920	0
144	20240620	183900	3734908280	15920	15920	15920	15920	0
145	20240620	183800	3734908280	15920	15920	15920	15920	0
146	20240620	183700	3734908280	15920	15920	15920	15920	0
147	20240620	183600	3734908280	15920	15920	15920	15920	0
148	20240620	183500	3734908280	15920	15920	15920	15920	0
149	20240620	183400	3734908280	15920	15920	15920	15920	0
150	20240620	183300	3734908280	15920	15920	15920	15920	0
151	20240620	183200	3734908280	15920	15920	15920	15920	0
152	20240620	183100	3734908280	15920	15920	15920	15920	2923
153	20240620	183000	3734908280	15920	15920	15920	15920	0
154	20240620	182900	3734908280	15920	15920	15920	15920	0
155	20240620	182800	3734908280	15920	15920	15920	15920	0
156	20240620	182700	3734908280	15920	15920	15920	15920	0
157	20240620	182600	3734908280	15920	15920	15920	15920	0
158	20240620	182500	3734908280	15920	15920	15920	15920	0
159	20240620	182400	3734908280	15920	15920	15920	15920	0
160	20240620	182300	3734908280	15920	15920	15920	15920	0
161	20240620	182200	3734908280	15920	15920	15920	15920	0
162	20240620	182100	3734908280	15920	15920	15920	15920	0
163	20240620	182000	3734908280	15920	15920	15920	15920	0
164	20240620	181900	3734908280	15920	15920	15920	15920	0
165	20240620	181800	3734908280	15920	15920	15920	15920	0
166	20240620	181700	3734908280	15920	15920	15920	15920	0
167	20240620	181600	3734908280	15920	15920	15920	15920	0
168	20240620	181500	3734908280	15920	15920	15920	15920	0
169	20240620	181400	3734908280	15920	15920	15920	15920	0
170	20240620	181300	3734908280	15920	15920	15920	15920	0
171	20240620	181200	3734908280	15920	15920	15920	15920	0
172	20240620	181100	3734908280	15920	15920	15920	15920	0
173	20240620	181000	3734908280	15920	15920	15920	15920	0
174	20240620	180900	3734908280	15920	15920	15920	15920	0
175	20240620	180800	3734908280	15920	15920	15920	15920	0
176	20240620	180700	3734908280	15920	15920	15920	15920	0
177	20240620	180600	3734908280	15920	15920	15920	15920	0
178	20240620	180500	3734908280	15920	15920	15920	15920	0
179	20240620	180400	3734908280	15920	15920	15920	15920	0
180	20240620	180300	3734908280	15920	15920	15920	15920	0
181	20240620	180200	3734908280	15920	15920	15920	15920	0
182	20240620	180100	3734908280	15920	15920	15920	15920	2923
183	20240620	180000	3734908280	15920	15920	15920	15920	0
184	20240620	175900	3734908280	15920	15920	15920	15920	0
185	20240620	175800	3734908280	15920	15920	15920	15920	0
186	20240620	175700	3734908280	15920	15920	15920	15920	0
187	20240620	175600	3734908280	15920	15920	15920	15920	0
188	20240620	175500	3734908280	15920	15920	15920	15920	0
189	20240620	175400	3734908280	15920	15920	15920	15920	0
190	20240620	175300	3734908280	15920	15920	15920	15920	0
191	20240620	175200	3734908280	15920	15920	15920	15920	0
192	20240620	175100	3734908280	15920	15920	15920	15920	0
193	20240620	175000	3734908280	15920	15920	15920	15920	0
194	20240620	174900	3734908280	15920	15920	15920	15920	0
195	20240620	174800	3734908280	15920	15920	15920	15920	0
196	20240620	174700	3734908280	15920	15920	15920	15920	0
197	20240620	174600	3734908280	15920	15920	15920	15920	0
198	20240620	174500	3734908280	15920	15920	15920	15920	0
199	20240620	174400	3734908280	15920	15920	15920	15920	0
200	20240620	174300	3734908280	15920	15920	15920	15920	0
201	20240620	174200	3734908280	15920	15920	15920	15920	0
202	20240620	174100	3734908280	15920	15920	15920	15920	0
203	20240620	174000	3734908280	15920	15920	15920	15920	0
204	20240620	173900	3734908280	15920	15920	15920	15920	0
205	20240620	173800	3734908280	15920	15920	15920	15920	0
206	20240620	173700	3734908280	15920	15920	15920	15920	0
207	20240620	173600	3734908280	15920	15920	15920	15920	0
208	20240620	173500	3734908280	15920	15920	15920	15920	0
209	20240620	173400	3734908280	15920	15920	15920	15920	0
210	20240620	173300	3734908280	15920	15920	15920	15920	0
211	20240620	173200	3734908280	15920	15920	15920	15920	0
212	20240620	173100	3734908280	15920	15920	15920	15920	2923
213	20240620	173000	3734908280	15920	15920	15920	15920	0
214	20240620	172900	3734908280	15920	15920	15920	15920	0
215	20240620	172800	3734908280	15920	15920	15920	15920	0
216	20240620	172700	3734908280	15920	15920	15920	15920	0
217	20240620	172600	3734908280	15920	15920	15920	15920	0
218	20240620	172500	3734908280	15920	15920	15920	15920	0
219	20240620	172400	3734908280	15920	15920	15920	15920	0
220	20240620	172300	3734908280	15920	15920	15920	15920	0
221	20240620	172200	3734908280	15920	15920	15920	15920	0
222	20240620	172100	3734908280	15920	15920	15920	15920	0
223	20240620	172000	3734908280	15920	15920	15920	15920	0
224	20240620	171900	3734908280	15920	15920	15920	15920	0
225	20240620	171800	3734908280	15920	15920	15920	15920	0
226	20240620	171700	3734908280	15920	15920	15920	15920	0
227	20240620	171600	3734908280	15920	15920	15920	15920	0
228	20240620	171500	3734908280	15920	15920	15920	15920	0
229	20240620	171400	3734908280	15920	15920	15920	15920	0
230	20240620	171300	3734908280	15920	15920	15920	15920	0
231	20240620	171200	3734908280	15920	15920	15920	15920	0
232	20240620	171100	3734908280	15920	15920	15920	15920	0
233	20240620	171000	3734908280	15920	15920	15920	15920	0
234	20240620	170900	3734908280	15920	15920	15920	15920	0
235	20240620	170800	3734908280	15920	15920	15920	15920	0
236	20240620	170700	3734908280	15920	15920	15920	15920	0
237	20240620	170600	3734908280	15920	15920	15920	15920	0
238	20240620	170500	3734908280	15920	15920	15920	15920	0
239	20240620	170400	3734908280	15920	15920	15920	15920	0
240	20240620	170300	3734908280	15920	15920	15920	15920	0
241	20240620	170200	3734908280	15920	15920	15920	15920	0
242	20240620	170100	3734908280	15920	15920	15920	15920	2923
243	20240620	170000	3734908280	15920	15920	15920	15920	0
244	20240620	165900	3734908280	15920	15920	15920	15920	0
245	20240620	165800	3734908280	15920	15920	15920	15920	0
246	20240620	165700	3734908280	15920	15920	15920	15920	0
247	20240620	165600	3734908280	15920	15920	15920	15920	0
248	20240620	165500	3734908280	15920	15920	15920	15920	0
249	20240620	165400	3734908280	15920	15920	15920	15920	0
250	20240620	165300	3734908280	15920	15920	15920	15920	0
251	20240620	165200	3734908280	15920	15920	15920	15920	0
252	20240620	165100	3734908280	15920	15920	15920	15920	0
253	20240620	165000	3734908280	15920	15920	15920	15920	0
254	20240620	164900	3734908280	15920	15920	15920	15920	0
255	20240620	164800	3734908280	15920	15920	15920	15920	0
256	20240620	164700	3734908280	15920	15920	15920	15920	0
257	20240620	164600	3734908280	15920	15920	15920	15920	0
258	20240620	164500	3734908280	15920	15920	15920	15920	0
259	20240620	164400	3734908280	15920	15920	15920	15920	0
260	20240620	164300	3734908280	15920	15920	15920	15920	0
261	20240620	164200	3734908280	15920	15920	15920	15920	0
262	20240620	164100	3734908280	15920	15920	15920	15920	0
263	20240620	164000	3734908280	15920	15920	15920	15920	0
264	20240620	163900	3734908280	15920	15920	15920	15920	0
265	20240620	163800	3734908280	15920	15920	15920	15920	0
266	20240620	163700	3734908280	15920	15920	15920	15920	0
267	20240620	163600	3734908280	15920	15920	15920	15920	0
268	20240620	163500	3734908280	15920	15920	15920	15920	0
269	20240620	163400	3734908280	15920	15920	15920	15920	0
270	20240620	163300	3734908280	15920	15920	15920	15920	0
271	20240620	163200	3734908280	15920	15920	15920	15920	0
272	20240620	163100	3734908280	15920	15920	15920	15920	2923
273	20240620	163000	3734908280	15920	15920	15920	15920	0
274	20240620	162900	3734908280	15920	15920	15920	15920	0
275	20240620	162800	3734908280	15920	15920	15920	15920	0
276	20240620	162700	3734908280	15920	15920	15920	15920	0
277	20240620	162600	3734908280	15920	15920	15920	15920	0
278	20240620	162500	3734908280	15920	15920	15920	15920	0
279	20240620	162400	3734908280	15920	15920	15920	15920	0
280	20240620	162300	3734908280	15920	15920	15920	15920	0
281	20240620	162200	3734908280	15920	15920	15920	15920	0
282	20240620	162100	3734908280	15920	15920	15920	15920	0
283	20240620	162000	3734908280	15920	15920	15920	15920	0
284	20240620	161900	3734908280	15920	15920	15920	15920	0
285	20240620	161800	3734908280	15920	15920	15920	15920	0
286	20240620	161700	3734908280	15920	15920	15920	15920	0
287	20240620	161600	3734908280	15920	15920	15920	15920	0
288	20240620	161500	3734908280	15920	15920	15920	15920	0
289	20240620	161400	3734908280	15920	15920	15920	15920	0
290	20240620	161300	3734908280	15920	15920	15920	15920	0
291	20240620	161200	3734908280	15920	15920	15920	15920	0
292	20240620	161100	3734908280	15920	15920	15920	15920	0
293	20240620	161000	3734908280	15920	15920	15920	15920	0
294	20240620	160900	3734908280	15920	15920	15920	15920	0
295	20240620	160800	3734908280	15920	15920	15920	15920	0
296	20240620	160700	3734908280	15920	15920	15920	15920	0
297	20240620	160600	3734908280	15920	15920	15920	15920	0
298	20240620	160500	3734908280	15920	15920	15920	15920	0
299	20240620	160400	3734908280	15920	15920	15920	15920	0
300	20240620	160300	3734908280	15920	15920	15920	15920	0
301	20240620	160200	3734908280	15920	15920	15920	15920	0
302	20240620	160100	3734908280	15920	15920	15920	15920	2923
303	20240620	160000	3734908280	15920	15920	15920	15920	0
304	20240620	155900	3734908280	15920	15920	15920	15920	0
305	20240620	155800	3734908280	15920	15920	15920	15920	0
306	20240620	155700	3734908280	15920	15920	15920	15920	0
307	20240620	155600	3734908280	15920	15920	15920	15920	0
308	20240620	155500	3734908280	15920	15920	15920	15920	0
309	20240620	155400	3734908280	15920	15920	15920	15920	0
310	20240620	155300	3734908280	15920	15920	15920	15920	0
311	20240620	155200	3734908280	15920	15920	15920	15920	0
312	20240620	155100	3734908280	15920	15920	15920	15920	0
313	20240620	155000	3734908280	15920	15920	15920	15920	0
314	20240620	154900	3734908280	15920	15920	15920	15920	0
315	20240620	154800	3734908280	15920	15920	15920	15920	0
316	20240620	154700	3734908280	15920	15920	15920	15920	0
317	20240620	154600	3734908280	15920	15920	15920	15920	0
318	20240620	154500	3734908280	15920	15920	15920	15920	0
319	20240620	154400	3734908280	15920	15920	15920	15920	0
320	20240620	154300	3734908280	15920	15920	15920	15920	0
321	20240620	154200	3734908280	15920	15920	15920	15920	0
322	20240620	154100	3734908280	15920	15920	15920	15920	0
323	20240620	154000	3734908280	15920	15920	15920	15920	0
324	20240620	153900	3734908280	15920	15920	15920	15920	0
325	20240620	153800	3734908280	15920	15920	15920	15920	0
326	20240620	153700	3734908280	15920	15920	15920	15920	0
327	20240620	153600	3734908280	15920	15920	15920	15920	0
328	20240620	153500	3734908280	15920	15920	15920	15920	0
329	20240620	153400	3734908280	15920	15920	15920	15920	0
330	20240620	153300	3734908280	15920	15920	15920	15920	0
331	20240620	153200	3734908280	15920	15920	15920	15920	0
332	20240620	153100	3734908280	15920	15920	15920	15920	2923
333	20240620	153000	3734908280	15920	15920	15920	15920	2923
334	20240620	152900	3688374120	16040	16040	16040	16040	0
335	20240620	152800	3688374120	16040	16040	16040	16040	0
336	20240620	152700	3688374120	16040	16040	16040	16040	0
337	20240620	152600	3688374120	16040	16040	16040	16040	0
338	20240620	152500	3688374120	16040	16040	16040	16040	0
339	20240620	152400	3688374120	16040	16040	16040	16040	0
340	20240620	152300	3688374120	16040	16040	16040	16040	0
341	20240620	152200	3688374120	16040	16040	16040	16040	0
342	20240620	152100	3688374120	16040	16040	16040	16040	0
343	20240620	152000	3688374120	16040	16040	16040	16040	0
344	20240620	151900	3688374120	16040	16060	16060	16000	945
345	20240620	151800	3673248720	16060	16060	16060	16060	3
346	20240620	151700	3673200540	16070	16080	16080	16020	47
347	20240620	151600	3672446040	16010	16030	16030	16010	364
348	20240620	151500	3666617450	16060	16100	16100	16060	24
349	20240620	151400	3666231930	16100	16040	16100	16000	724
350	20240620	151300	3654640700	16050	16030	16110	16030	243
351	20240620	151200	3650744320	16030	16040	16040	16030	278
352	20240620	151100	3646286920	16030	16050	16130	16030	442
353	20240620	151000	3639187500	16130	16060	16130	16040	30
354	20240620	150900	3638706160	16150	16150	16160	16150	38
355	20240620	150800	3638092440	16180	16080	16180	16020	136
356	20240620	150700	3635910950	16190	16060	16190	16030	321
357	20240620	150600	3630759160	16090	16110	16140	16090	100
358	20240620	150500	3629149370	16150	16110	16150	16110	83
359	20240620	150400	3627812040	16160	16160	16170	16160	128
360	20240620	150300	3625743550	16170	16130	16170	16130	75
361	20240620	150200	3624533360	16130	16070	16130	16050	337
362	20240620	150100	3619113210	16070	16110	16110	16070	504
363	20240620	150000	3611011650	16070	16100	16140	16070	465
364	20240620	145900	3603518130	16100	16100	16120	16050	402
365	20240620	145800	3597056840	16040	16080	16120	16020	870
366	20240620	145700	3583090500	16080	16170	16170	16070	1315
367	20240620	145600	3561906070	16160	16190	16210	16150	891
368	20240620	145500	3547503020	16200	16210	16230	16200	205
369	20240620	145400	3544179930	16240	16250	16250	16210	202
370	20240620	145300	3540904940	16250	16240	16250	16230	115
371	20240620	145200	3539037960	16240	16240	16240	16240	53
372	20240620	145100	3538177240	16240	16220	16240	16220	236
373	20240620	145000	3534348420	16200	16220	16220	16200	87
374	20240620	144900	3532938330	16230	16150	16230	16140	93
375	20240620	144800	3531435770	16160	16190	16190	16150	38
376	20240620	144700	3530821600	16150	16180	16200	16130	267
377	20240620	144600	3526505100	16180	16130	16180	16130	16
378	20240620	144500	3526246820	16120	16170	16170	16120	230
379	20240620	144400	3522539060	16180	16120	16180	16110	693
380	20240620	144300	3511354190	16180	16110	16180	16110	62
381	20240620	144200	3510355160	16190	16160	16190	16100	1191
382	20240620	144100	3491138440	16160	16210	16210	16160	18
383	20240620	144000	3490847080	16240	16230	16250	16200	228
384	20240620	143900	3487148870	16200	16200	16250	16140	1334
385	20240620	143800	3465514550	16210	16210	16210	16210	0
386	20240620	143700	3465514550	16210	16140	16210	16100	628
387	20240620	143600	3455385810	16120	16160	16210	16120	296
388	20240620	143500	3450607080	16210	16270	16270	16170	296
389	20240620	143400	3445803680	16290	16250	16300	16250	118
390	20240620	143300	3443883690	16240	16260	16260	16210	476
391	20240620	143200	3436166580	16290	16160	16290	16150	817
392	20240620	143100	3422943390	16160	16200	16220	16160	1258
393	20240620	143000	3402585500	16260	16200	16260	16200	366
394	20240620	142900	3396655700	16200	16250	16250	16200	31
395	20240620	142800	3396152350	16260	16200	16270	16190	461
396	20240620	142700	3388665780	16200	16290	16310	16200	233
397	20240620	142600	3384883940	16310	16190	16320	16190	303
398	20240620	142500	3379962960	16200	16220	16310	16200	554
399	20240620	142400	3370972920	16210	16150	16430	16140	605
400	20240620	142300	3361166240	16140	16220	16240	16110	2226
401	20240620	142200	3325194210	16230	16380	16460	16230	2951
402	20240620	142100	3277043790	16480	16430	16490	16330	1038
403	20240620	142000	3260017270	16460	16450	16550	16380	1858
404	20240620	141900	3229417290	16420	16350	16480	16330	1853
405	20240620	141800	3199102290	16350	16480	16480	16350	865
406	20240620	141700	3184915290	16420	16420	16500	16410	537
407	20240620	141600	3176080000	16410	16330	16520	16330	2493
408	20240620	141500	3135305350	16410	16560	16560	16330	5374
409	20240620	141400	3047048890	16560	16660	16660	16510	4326
410	20240620	141300	2975341690	16660	16820	16820	16650	4676
411	20240620	141200	2897139110	16820	16910	16910	16670	3451
412	20240620	141100	2839206220	16910	17030	17200	16900	2654
413	20240620	141000	2793999760	17030	17080	17150	17030	3049
414	20240620	140900	2741930850	17070	17250	17310	17070	3050
415	20240620	140800	2689423260	17250	17400	17540	17100	11534
416	20240620	140700	2489623980	17400	16820	17570	16650	13035
417	20240620	140600	2265154180	16880	17100	17100	16740	6653
418	20240620	140500	2152692120	17100	17290	17290	17080	3679
419	20240620	140400	2089545680	17300	17360	17400	17260	2639
420	20240620	140300	2043873450	17410	17260	17460	17220	2407
421	20240620	140200	2002127200	17200	17560	17590	17190	9111
422	20240620	140100	1843450510	17580	17580	17690	17560	9114
423	20240620	140000	1683036440	17570	17400	17770	17370	27721
424	20240620	135900	1193512390	17390	16840	17760	16840	25251
425	20240620	135800	752647480	16800	17110	17450	16800	5728
426	20240620	135700	654950380	17190	17300	17440	16980	12145
427	20240620	135600	445667870	16650	16650	16650	16650	0
428	20240620	135500	445667870	16650	16490	16780	16480	3464
429	20240620	135400	387905050	16480	16470	16480	16440	816
430	20240620	135300	374467860	16480	16470	16480	16390	610
431	20240620	135200	364425130	16470	16390	16470	16390	146
432	20240620	135100	362024600	16450	16340	16450	16280	921
433	20240620	135000	346932040	16330	16280	16330	16200	467
434	20240620	134900	339319120	16280	16190	16280	16190	13
435	20240620	134800	339107880	16200	16210	16210	16200	3
436	20240620	134700	339059260	16270	16260	16270	16260	123
437	20240620	134600	337058550	16270	16270	16280	16270	16
438	20240620	134500	336798220	16280	16290	16290	16260	123
439	20240620	134400	334795040	16240	16330	16330	16240	56
440	20240620	134300	333884170	16330	16310	16330	16260	434
441	20240620	134200	326810220	16310	16300	16310	16260	23
442	20240620	134100	326435780	16310	16260	16310	16260	42
443	20240620	134000	325751820	16300	16290	16300	16290	67
444	20240620	133900	324659730	16310	16300	16320	16300	534
445	20240620	133800	315951390	16300	16190	16300	16190	1314
446	20240620	133700	294609450	16200	16180	16200	16180	309
447	20240620	133600	289606060	16190	16170	16190	16170	155
448	20240620	133500	287097840	16180	16130	16180	16130	486
449	20240620	133400	279243970	16140	16120	16140	16120	194
450	20240620	133300	276116520	16110	16060	16110	16060	624
451	20240620	133200	266068570	16060	16060	16060	16060	13
452	20240620	133100	265859790	16060	16060	16060	16050	70
453	20240620	133000	264735640	16060	16060	16060	16060	4
454	20240620	132900	264671400	16060	16050	16060	16040	69
455	20240620	132800	263563950	16050	16050	16050	16050	3
456	20240620	132700	263515800	16050	16050	16050	16050	0
457	20240620	132600	263515800	16050	16050	16050	16050	5
458	20240620	132500	263435550	16040	16050	16050	16040	51
459	20240620	132400	262617500	16060	15940	16060	15940	331
460	20240620	132300	257319510	15940	15940	15940	15940	3
461	20240620	132200	257271690	15940	15920	15940	15920	270
462	20240620	132100	252970450	15920	15910	15920	15910	134
463	20240620	132000	250838500	15910	15910	15910	15910	0
464	20240620	131900	250838500	15910	15910	15910	15910	3
465	20240620	131800	250790770	15910	15910	15910	15910	0
466	20240620	131700	250790770	15910	15850	15910	15850	73
467	20240620	131600	249633540	15850	15850	15910	15850	36
468	20240620	131500	249061630	15890	15890	15890	15890	3
469	20240620	131400	249013960	15850	15850	15850	15850	38
470	20240620	131300	248411660	15890	15890	15890	15890	2
471	20240620	131200	248379880	15890	15880	15890	15850	15
472	20240620	131100	248141850	15890	15900	15900	15890	6
473	20240620	131000	248046480	15900	15900	15900	15900	2
474	20240620	130900	248014680	15910	15910	15910	15910	3
475	20240620	130800	247966950	15920	15920	15920	15920	0
476	20240620	130700	247966950	15920	15920	15920	15920	14
477	20240620	130600	247744070	15920	15920	15920	15920	0
478	20240620	130500	247744070	15920	15920	15920	15920	2
479	20240620	130400	247712230	15920	15920	15920	15920	4
480	20240620	130300	247648550	15920	15920	15920	15920	1
481	20240620	130200	247632630	15920	15920	15920	15920	2
482	20240620	130100	247600790	15920	15920	15920	15920	1
483	20240620	130000	247584870	15930	15930	15930	15930	3
484	20240620	125900	247537080	15930	15930	15930	15930	3
485	20240620	125800	247489290	15930	15930	15930	15930	2
486	20240620	125700	247457430	15930	15930	15930	15930	0
487	20240620	125600	247457430	15930	15930	15930	15930	3
488	20240620	125500	247409640	15930	15930	15930	15930	1
489	20240620	125400	247393710	15930	15920	15930	15920	6
490	20240620	125300	247298180	15930	15930	15930	15930	1
491	20240620	125200	247282250	15930	15930	15930	15930	4
492	20240620	125100	247218530	15930	15930	15930	15930	1
493	20240620	125000	247202600	15930	15880	15930	15880	4
494	20240620	124900	247138940	15930	15930	15930	15930	0
495	20240620	124800	247138940	15930	15930	15930	15930	3
496	20240620	124700	247091150	15930	15930	15930	15930	0
497	20240620	124600	247091150	15930	15930	15930	15930	3
498	20240620	124500	247043360	15930	15930	15930	15930	3
499	20240620	124400	246995570	15930	15930	15930	15930	0
500	20240620	124300	246995570	15930	15930	15930	15930	2
501	20240620	124200	246963710	15930	15930	15930	15930	0
502	20240620	124100	246963710	15930	15930	15930	15930	3
503	20240620	124000	246915920	15930	15930	15930	15930	59
504	20240620	123900	245976050	15930	15930	15930	15930	2
505	20240620	123800	245944190	15930	15930	15930	15870	12
506	20240620	123700	245753630	15930	15920	15930	15920	4
507	20240620	123600	245689940	15930	15930	15930	15930	0
508	20240620	123500	245689940	15930	15930	15930	15930	2
509	20240620	123400	245658080	15930	15930	15930	15930	10
510	20240620	123300	245498780	15930	15850	15930	15850	87
511	20240620	123200	244119510	15850	15850	15850	15850	2
512	20240620	123100	244087810	15850	15850	15850	15850	3
513	20240620	123000	244040260	15850	15850	15850	15850	0
514	20240620	122900	244040260	15850	15850	15850	15850	13
515	20240620	122800	243834210	15850	15850	15850	15850	0
516	20240620	122700	243834210	15850	15850	15850	15850	2
517	20240620	122600	243802510	15850	15850	15850	15850	3
518	20240620	122500	243754960	15850	15850	15850	15850	0
519	20240620	122400	243754960	15850	15850	15850	15850	2
520	20240620	122300	243723260	15850	15850	15850	15850	0
521	20240620	122200	243723260	15850	15850	15850	15850	3
522	20240620	122100	243675710	15850	15850	15850	15850	0
523	20240620	122000	243675710	15850	15850	15850	15750	73
524	20240620	121900	242525210	15850	15850	15850	15850	5
525	20240620	121800	242445960	15850	15920	15920	15800	440
526	20240620	121700	235481710	15920	15900	15920	15900	31
527	20240620	121600	234988790	15920	15920	15920	15920	2
528	20240620	121500	234956950	15920	15910	15920	15910	5
529	20240620	121400	234877390	15920	15920	15920	15920	6
530	20240620	121300	234781870	15920	15920	15920	15920	101
531	20240620	121200	233173950	15920	15920	15920	15920	2
532	20240620	121100	233142110	15920	15920	15920	15920	1
533	20240620	121000	233126190	15920	15920	15920	15920	3
534	20240620	120900	233078430	15920	15920	15920	15920	0
535	20240620	120800	233078430	15920	15920	15920	15920	2
536	20240620	120700	233046590	15920	15900	15920	15900	21
537	20240620	120600	232712600	15900	15900	15900	15890	5
538	20240620	120500	232633120	15900	15900	15900	15900	2
539	20240620	120400	232601320	15920	15920	15920	15920	0
540	20240620	120300	232601320	15920	15910	15920	15900	5
541	20240620	120200	232521770	15920	15920	15920	15920	1
542	20240620	120100	232505850	15910	15920	15920	15910	3
543	20240620	120000	232458100	15930	15920	15930	15920	2
544	20240620	115900	232426250	15940	15940	15940	15940	3
545	20240620	115800	232378430	15950	15950	15950	15950	0
546	20240620	115700	232378430	15950	15850	15950	15850	7
547	20240620	115600	232267280	15960	15960	15960	15960	0
548	20240620	115500	232267280	15960	15850	15970	15850	5
549	20240620	115400	232187580	15960	15970	15970	15960	2
550	20240620	115300	232155650	15960	15850	15970	15850	5
551	20240620	115200	232075950	15970	15970	15980	15840	105
552	20240620	115100	230406110	15980	15980	15980	15980	5
553	20240620	115000	230326210	16030	16030	16030	16030	0
554	20240620	114900	230326210	16030	16030	16030	16030	2
555	20240620	114800	230294150	16040	16040	16040	16000	16
556	20240620	114700	230037950	16040	16000	16040	16000	2
557	20240620	114600	230005910	16040	16060	16060	16020	45
558	20240620	114500	229284730	16070	16070	16070	16070	0
559	20240620	114400	229284730	16070	16070	16070	16030	12
560	20240620	114300	229092050	16070	16070	16070	16050	493
561	20240620	114200	221172320	16100	16100	16110	16100	196
562	20240620	114100	218014870	16110	16070	16110	16070	68
563	20240620	114000	216921920	16070	16110	16110	16070	47
564	20240620	113900	216165270	16110	16090	16120	16090	181
565	20240620	113800	213249750	16100	16100	16100	16100	92
566	20240620	113700	211768550	16100	16070	16100	16070	339
567	20240620	113600	206315080	16080	16050	16090	16050	65
568	20240620	113500	205271400	16050	15980	16090	15720	248
569	20240620	113400	201304950	15990	15990	15990	15990	2
570	20240620	113300	201272970	15990	15920	15990	15860	102
571	20240620	113200	199651340	15910	15860	15910	15860	446
572	20240620	113100	192572350	15910	15790	15910	15790	1714
573	20240620	113000	165439590	15750	15790	15790	15750	12
574	20240620	112900	165250310	15790	15720	15790	15720	482
575	20240620	112800	157657630	15720	15720	15720	15720	0
576	20240620	112700	157657630	15720	15720	15720	15670	114
577	20240620	112600	155869680	15710	15740	15750	15710	399
578	20240620	112500	149596600	15750	15740	15750	15740	5
579	20240620	112400	149517860	15750	15760	15760	15750	28
580	20240620	112300	149076800	15770	15770	15770	15770	2
581	20240620	112200	149045260	15770	15760	15770	15750	4
582	20240620	112100	148982220	15760	15760	15760	15760	3
583	20240620	112000	148934940	15750	15750	15750	15750	100
584	20240620	111900	147359940	15760	15750	15760	15750	5
585	20240620	111800	147281170	15760	15760	15760	15760	0
586	20240620	111700	147281170	15760	15760	15760	15760	3
587	20240620	111600	147233890	15760	15760	15760	15760	5
588	20240620	111500	147155090	15760	15760	15760	15750	108
589	20240620	111400	145453330	15770	15770	15770	15770	0
590	20240620	111300	145453330	15770	15770	15770	15770	4
591	20240620	111200	145390250	15770	15770	15770	15760	37
592	20240620	111100	144806800	15770	15770	15770	15770	102
593	20240620	111000	143198260	15770	15770	15770	15760	5
594	20240620	110900	143119420	15770	15760	15770	15760	11
595	20240620	110800	142946050	15770	15770	15770	15770	3
596	20240620	110700	142898740	15770	15760	15770	15760	6
597	20240620	110600	142804170	15770	15770	15770	15770	3
598	20240620	110500	142756860	15770	15760	15770	15760	9
599	20240620	110400	142614950	15770	15770	15770	15770	2
600	20240620	110300	142583410	15770	15770	15770	15770	0
601	20240620	110200	142583410	15770	15770	15770	15770	4
602	20240620	110100	142520330	15770	15770	15770	15770	0
603	20240620	110000	142520330	15770	15770	15770	15770	14
604	20240620	105900	142299550	15770	15770	15770	15770	3
605	20240620	105800	142252240	15770	15770	15770	15770	3
606	20240620	105700	142204930	15770	15770	15770	15770	96
607	20240620	105600	140691010	15770	15770	15770	15770	2
608	20240620	105500	140659470	15770	15760	15770	15760	2
609	20240620	105400	140627940	15770	15770	15770	15770	3
610	20240620	105300	140580630	15770	15770	15770	15770	1
611	20240620	105200	140564860	15770	15770	15770	15770	5
612	20240620	105100	140486010	15770	15770	15770	15770	8
613	20240620	105000	140359850	15770	15770	15770	15770	0
614	20240620	104900	140359850	15770	15770	15770	15770	2
615	20240620	104800	140328310	15760	15760	15760	15760	1
616	20240620	104700	140312550	15770	15770	15770	15770	4
617	20240620	104600	140249470	15770	15770	15770	15770	0
618	20240620	104500	140249470	15770	15770	15770	15770	3
619	20240620	104400	140202160	15770	15770	15770	15770	1
620	20240620	104300	140186390	15760	15760	15770	15760	9
621	20240620	104200	140044520	15770	15770	15770	15770	0
622	20240620	104100	140044520	15770	15770	15770	15770	3
623	20240620	104000	139997210	15770	15770	15770	15770	1
624	20240620	103900	139981440	15770	15770	15770	15770	3
625	20240620	103800	139934130	15770	15770	15770	15770	0
626	20240620	103700	139934130	15770	15770	15770	15770	2
627	20240620	103600	139902590	15770	15770	15770	15770	2
628	20240620	103500	139871050	15770	15770	15770	15770	3
629	20240620	103400	139823740	15770	15770	15770	15770	0
630	20240620	103300	139823740	15770	15770	15770	15770	3
631	20240620	103200	139776430	15770	15760	15770	15760	5
632	20240620	103100	139697620	15760	15760	15760	15760	0
633	20240620	103000	139697620	15760	15760	15760	15760	2
634	20240620	102900	139666100	15760	15760	15760	15760	82
635	20240620	102800	138373780	15770	15770	15770	15770	3
636	20240620	102700	138326470	15770	15770	15770	15770	1
637	20240620	102600	138310700	15760	15760	15770	15760	42
638	20240620	102500	137648750	15760	15760	15760	15760	111
639	20240620	102400	135899390	15770	15770	15770	15770	3
640	20240620	102300	135852080	15770	15770	15770	15770	1
641	20240620	102200	135836310	15770	15770	15770	15770	4
642	20240620	102100	135773230	15740	15750	15750	15740	10
643	20240620	102000	135615780	15770	15770	15770	15770	15
644	20240620	101900	135379230	15770	15770	15770	15770	5
645	20240620	101800	135300380	15770	15760	15770	15760	7
646	20240620	101700	135190020	15770	15780	15780	15770	2
647	20240620	101600	135158470	15780	15770	15780	15770	14
648	20240620	101500	134937650	15780	15780	15780	15780	1
649	20240620	101400	134921870	15770	15770	15780	15760	13
650	20240620	101300	134716840	15780	15780	15780	15780	7
651	20240620	101200	134606380	15780	15780	15780	15780	2
652	20240620	101100	134574820	15780	15780	15780	15780	16
653	20240620	101000	134322340	15780	15770	15780	15770	173
654	20240620	100900	131594110	15780	15780	15780	15780	8
655	20240620	100800	131467870	15780	15780	15780	15780	3
656	20240620	100700	131420530	15780	15700	15780	15700	197
657	20240620	100600	128319320	15770	15720	15770	15690	231
658	20240620	100500	124685580	15760	15720	15760	15720	465
659	20240620	100400	117370840	15720	15720	15720	15720	0
660	20240620	100300	117370840	15720	15700	15720	15700	228
661	20240620	100200	113791150	15720	15720	15720	15720	0
662	20240620	100100	113791150	15720	15720	15720	15720	4
663	20240620	100000	113728270	15690	15740	15740	15690	350
664	20240620	095900	108234170	15720	15700	15740	15700	982
665	20240620	095800	92802080	15700	15700	15700	15700	71
666	20240620	095700	91687380	15710	15710	15710	15700	122
667	20240620	095600	89771440	15710	15710	15710	15710	0
668	20240620	095500	89771440	15710	15710	15710	15690	41
669	20240620	095400	89127920	15690	15690	15690	15690	31
670	20240620	095300	88641530	15710	15680	15720	15680	6
671	20240620	095200	88547340	15720	15660	15720	15660	330
672	20240620	095100	83368410	15640	15640	15640	15640	0
673	20240620	095000	83368410	15640	15660	15660	15640	18
674	20240620	094900	83086870	15630	15580	15650	15580	2103
675	20240620	094800	50233630	15580	15580	15580	15580	2
676	20240620	094700	50202470	15580	15580	15580	15580	1
677	20240620	094600	50186890	15600	15600	15600	15600	4
678	20240620	094500	50124490	15600	15600	15600	15600	2
679	20240620	094400	50093290	15610	15610	15610	15610	4
680	20240620	094300	50030850	15610	15610	15610	15610	0
681	20240620	094200	50030850	15610	15600	15610	15600	34
682	20240620	094100	49500420	15600	15600	15600	15600	0
683	20240620	094000	49500420	15600	15560	15600	15550	132
684	20240620	093900	47447040	15570	15600	15600	15570	23
685	20240620	093800	47088800	15620	15620	15620	15620	4
686	20240620	093700	47026320	15620	15620	15620	15600	29
687	20240620	093600	46573360	15640	15640	15640	15640	0
688	20240620	093500	46573360	15640	15640	15640	15640	3
689	20240620	093400	46526440	15640	15640	15640	15640	0
690	20240620	093300	46526440	15640	15640	15640	15640	8
691	20240620	093200	46401320	15640	15590	15640	15590	37
692	20240620	093100	45823640	15580	15580	15580	15580	3
693	20240620	093000	45776900	15580	15580	15580	15580	0
694	20240620	092900	45776900	15580	15520	15580	15520	970
695	20240620	092800	30697520	15520	15480	15520	15480	503
696	20240620	092700	22900740	15480	15480	15480	15480	3
697	20240620	092600	22854300	15480	15480	15480	15480	0
698	20240620	092500	22854300	15480	15490	15490	15480	3
699	20240620	092400	22807850	15490	15450	15490	15450	36
700	20240620	092300	22251460	15450	15450	15450	15450	3
701	20240620	092200	22205110	15450	15450	15450	15450	0
702	20240620	092100	22205110	15450	15450	15450	15450	2
703	20240620	092000	22174210	15450	15450	15450	15450	0
704	20240620	091900	22174210	15450	15450	15450	15450	3
705	20240620	091800	22127860	15450	15490	15490	15450	140
706	20240620	091700	19964780	15490	15490	15490	15490	0
707	20240620	091600	19964780	15490	15490	15490	15490	3
708	20240620	091500	19918310	15490	15490	15490	15490	49
709	20240620	091400	19159300	15450	15450	15450	15370	650
710	20240620	091300	9117200	15450	15370	15450	15370	2
711	20240620	091200	9086380	15370	15450	15450	15370	4
712	20240620	091100	9024660	15450	15390	15450	15370	22
713	20240620	091000	8686290	15440	15440	15440	15440	3
714	20240620	090900	8639970	15450	15410	15450	15400	90
715	20240620	090800	7250630	15450	15450	15450	15450	3
716	20240620	090700	7204280	15530	15540	15540	15530	17
717	20240620	090600	6940120	15540	15540	15540	15540	73
718	20240620	090500	5805700	15540	15400	15540	15400	300
719	20240620	090400	1178950	15400	15400	15400	15400	3
720	20240620	090300	1132750	15310	15310	15310	15310	0
721	20240620	090200	1132750	15310	15400	15400	15310	3
722	20240620	090100	1086640	15400	15350	15480	15350	20
723	20240620	090000	778300	15300	15260	15300	15260	51