KissMeData/264450/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205300	390032850	15620	15620	15620	15620	1837
3	20240613	205200	390032850	15620	15620	15620	15620	0
4	20240613	205100	390032850	15620	15620	15620	15620	0
5	20240613	205000	390032850	15620	15620	15620	15620	0
6	20240613	204900	390032850	15620	15620	15620	15620	0
7	20240613	204800	390032850	15620	15620	15620	15620	0
8	20240613	204700	390032850	15620	15620	15620	15620	0
9	20240613	204600	390032850	15620	15620	15620	15620	0
10	20240613	204500	390032850	15620	15620	15620	15620	0
11	20240613	204400	390032850	15620	15620	15620	15620	0
12	20240613	204300	390032850	15620	15620	15620	15620	0
13	20240613	204200	390032850	15620	15620	15620	15620	0
14	20240613	204100	390032850	15620	15620	15620	15620	0
15	20240613	204000	390032850	15620	15620	15620	15620	0
16	20240613	203900	390032850	15620	15620	15620	15620	0
17	20240613	203800	390032850	15620	15620	15620	15620	0
18	20240613	203700	390032850	15620	15620	15620	15620	0
19	20240613	203600	390032850	15620	15620	15620	15620	0
20	20240613	203500	390032850	15620	15620	15620	15620	0
21	20240613	203400	390032850	15620	15620	15620	15620	0
22	20240613	203300	390032850	15620	15620	15620	15620	0
23	20240613	203200	390032850	15620	15620	15620	15620	0
24	20240613	203100	390032850	15620	15620	15620	15620	0
25	20240613	203000	390032850	15620	15620	15620	15620	0
26	20240613	202900	390032850	15620	15620	15620	15620	0
27	20240613	202800	390032850	15620	15620	15620	15620	0
28	20240613	202700	390032850	15620	15620	15620	15620	0
29	20240613	202600	390032850	15620	15620	15620	15620	0
30	20240613	202500	390032850	15620	15620	15620	15620	0
31	20240613	202400	390032850	15620	15620	15620	15620	0
32	20240613	202300	390032850	15620	15620	15620	15620	1837
33	20240613	202200	390032850	15620	15620	15620	15620	0
34	20240613	202100	390032850	15620	15620	15620	15620	0
35	20240613	202000	390032850	15620	15620	15620	15620	0
36	20240613	201900	390032850	15620	15620	15620	15620	0
37	20240613	201800	390032850	15620	15620	15620	15620	0
38	20240613	201700	390032850	15620	15620	15620	15620	0
39	20240613	201600	390032850	15620	15620	15620	15620	0
40	20240613	201500	390032850	15620	15620	15620	15620	0
41	20240613	201400	390032850	15620	15620	15620	15620	0
42	20240613	201300	390032850	15620	15620	15620	15620	0
43	20240613	201200	390032850	15620	15620	15620	15620	0
44	20240613	201100	390032850	15620	15620	15620	15620	0
45	20240613	201000	390032850	15620	15620	15620	15620	0
46	20240613	200900	390032850	15620	15620	15620	15620	0
47	20240613	200800	390032850	15620	15620	15620	15620	0
48	20240613	200700	390032850	15620	15620	15620	15620	0
49	20240613	200600	390032850	15620	15620	15620	15620	0
50	20240613	200500	390032850	15620	15620	15620	15620	0
51	20240613	200400	390032850	15620	15620	15620	15620	0
52	20240613	200300	390032850	15620	15620	15620	15620	0
53	20240613	200200	390032850	15620	15620	15620	15620	0
54	20240613	200100	390032850	15620	15620	15620	15620	0
55	20240613	200000	390032850	15620	15620	15620	15620	0
56	20240613	195900	390032850	15620	15620	15620	15620	0
57	20240613	195800	390032850	15620	15620	15620	15620	0
58	20240613	195700	390032850	15620	15620	15620	15620	0
59	20240613	195600	390032850	15620	15620	15620	15620	0
60	20240613	195500	390032850	15620	15620	15620	15620	0
61	20240613	195400	390032850	15620	15620	15620	15620	0
62	20240613	195300	390032850	15620	15620	15620	15620	1837
63	20240613	195200	390032850	15620	15620	15620	15620	0
64	20240613	195100	390032850	15620	15620	15620	15620	0
65	20240613	195000	390032850	15620	15620	15620	15620	0
66	20240613	194900	390032850	15620	15620	15620	15620	0
67	20240613	194800	390032850	15620	15620	15620	15620	0
68	20240613	194700	390032850	15620	15620	15620	15620	0
69	20240613	194600	390032850	15620	15620	15620	15620	0
70	20240613	194500	390032850	15620	15620	15620	15620	0
71	20240613	194400	390032850	15620	15620	15620	15620	0
72	20240613	194300	390032850	15620	15620	15620	15620	0
73	20240613	194200	390032850	15620	15620	15620	15620	0
74	20240613	194100	390032850	15620	15620	15620	15620	0
75	20240613	194000	390032850	15620	15620	15620	15620	0
76	20240613	193900	390032850	15620	15620	15620	15620	0
77	20240613	193800	390032850	15620	15620	15620	15620	0
78	20240613	193700	390032850	15620	15620	15620	15620	0
79	20240613	193600	390032850	15620	15620	15620	15620	0
80	20240613	193500	390032850	15620	15620	15620	15620	0
81	20240613	193400	390032850	15620	15620	15620	15620	0
82	20240613	193300	390032850	15620	15620	15620	15620	0
83	20240613	193200	390032850	15620	15620	15620	15620	0
84	20240613	193100	390032850	15620	15620	15620	15620	0
85	20240613	193000	390032850	15620	15620	15620	15620	0
86	20240613	192900	390032850	15620	15620	15620	15620	0
87	20240613	192800	390032850	15620	15620	15620	15620	0
88	20240613	192700	390032850	15620	15620	15620	15620	0
89	20240613	192600	390032850	15620	15620	15620	15620	0
90	20240613	192500	390032850	15620	15620	15620	15620	0
91	20240613	192400	390032850	15620	15620	15620	15620	0
92	20240613	192300	390032850	15620	15620	15620	15620	1837
93	20240613	192200	390032850	15620	15620	15620	15620	0
94	20240613	192100	390032850	15620	15620	15620	15620	0
95	20240613	192000	390032850	15620	15620	15620	15620	0
96	20240613	191900	390032850	15620	15620	15620	15620	0
97	20240613	191800	390032850	15620	15620	15620	15620	0
98	20240613	191700	390032850	15620	15620	15620	15620	0
99	20240613	191600	390032850	15620	15620	15620	15620	0
100	20240613	191500	390032850	15620	15620	15620	15620	0
101	20240613	191400	390032850	15620	15620	15620	15620	0
102	20240613	191300	390032850	15620	15620	15620	15620	0
103	20240613	191200	390032850	15620	15620	15620	15620	0
104	20240613	191100	390032850	15620	15620	15620	15620	0
105	20240613	191000	390032850	15620	15620	15620	15620	0
106	20240613	190900	390032850	15620	15620	15620	15620	0
107	20240613	190800	390032850	15620	15620	15620	15620	0
108	20240613	190700	390032850	15620	15620	15620	15620	0
109	20240613	190600	390032850	15620	15620	15620	15620	0
110	20240613	190500	390032850	15620	15620	15620	15620	0
111	20240613	190400	390032850	15620	15620	15620	15620	0
112	20240613	190300	390032850	15620	15620	15620	15620	0
113	20240613	190200	390032850	15620	15620	15620	15620	0
114	20240613	190100	390032850	15620	15620	15620	15620	0
115	20240613	190000	390032850	15620	15620	15620	15620	0
116	20240613	185900	390032850	15620	15620	15620	15620	0
117	20240613	185800	390032850	15620	15620	15620	15620	0
118	20240613	185700	390032850	15620	15620	15620	15620	0
119	20240613	185600	390032850	15620	15620	15620	15620	0
120	20240613	185500	390032850	15620	15620	15620	15620	0
121	20240613	185400	390032850	15620	15620	15620	15620	0
122	20240613	185300	390032850	15620	15620	15620	15620	1837
123	20240613	185200	390032850	15620	15620	15620	15620	0
124	20240613	185100	390032850	15620	15620	15620	15620	0
125	20240613	185000	390032850	15620	15620	15620	15620	0
126	20240613	184900	390032850	15620	15620	15620	15620	0
127	20240613	184800	390032850	15620	15620	15620	15620	0
128	20240613	184700	390032850	15620	15620	15620	15620	0
129	20240613	184600	390032850	15620	15620	15620	15620	0
130	20240613	184500	390032850	15620	15620	15620	15620	0
131	20240613	184400	390032850	15620	15620	15620	15620	0
132	20240613	184300	390032850	15620	15620	15620	15620	0
133	20240613	184200	390032850	15620	15620	15620	15620	0
134	20240613	184100	390032850	15620	15620	15620	15620	0
135	20240613	184000	390032850	15620	15620	15620	15620	0
136	20240613	183900	390032850	15620	15620	15620	15620	0
137	20240613	183800	390032850	15620	15620	15620	15620	0
138	20240613	183700	390032850	15620	15620	15620	15620	0
139	20240613	183600	390032850	15620	15620	15620	15620	0
140	20240613	183500	390032850	15620	15620	15620	15620	0
141	20240613	183400	390032850	15620	15620	15620	15620	0
142	20240613	183300	390032850	15620	15620	15620	15620	0
143	20240613	183200	390032850	15620	15620	15620	15620	0
144	20240613	183100	390032850	15620	15620	15620	15620	0
145	20240613	183000	390032850	15620	15620	15620	15620	0
146	20240613	182900	390032850	15620	15620	15620	15620	0
147	20240613	182800	390032850	15620	15620	15620	15620	0
148	20240613	182700	390032850	15620	15620	15620	15620	0
149	20240613	182600	390032850	15620	15620	15620	15620	0
150	20240613	182500	390032850	15620	15620	15620	15620	0
151	20240613	182400	390032850	15620	15620	15620	15620	0
152	20240613	182300	390032850	15620	15620	15620	15620	1837
153	20240613	182200	390032850	15620	15620	15620	15620	0
154	20240613	182100	390032850	15620	15620	15620	15620	0
155	20240613	182000	390032850	15620	15620	15620	15620	0
156	20240613	181900	390032850	15620	15620	15620	15620	0
157	20240613	181800	390032850	15620	15620	15620	15620	0
158	20240613	181700	390032850	15620	15620	15620	15620	0
159	20240613	181600	390032850	15620	15620	15620	15620	0
160	20240613	181500	390032850	15620	15620	15620	15620	0
161	20240613	181400	390032850	15620	15620	15620	15620	0
162	20240613	181300	390032850	15620	15620	15620	15620	0
163	20240613	181200	390032850	15620	15620	15620	15620	0
164	20240613	181100	390032850	15620	15620	15620	15620	0
165	20240613	181000	390032850	15620	15620	15620	15620	0
166	20240613	180900	390032850	15620	15620	15620	15620	0
167	20240613	180800	390032850	15620	15620	15620	15620	0
168	20240613	180700	390032850	15620	15620	15620	15620	0
169	20240613	180600	390032850	15620	15620	15620	15620	0
170	20240613	180500	390032850	15620	15620	15620	15620	0
171	20240613	180400	390032850	15620	15620	15620	15620	0
172	20240613	180300	390032850	15620	15620	15620	15620	0
173	20240613	180200	390032850	15620	15620	15620	15620	0
174	20240613	180100	390032850	15620	15620	15620	15620	0
175	20240613	180000	390032850	15620	15620	15620	15620	0
176	20240613	175900	390032850	15620	15620	15620	15620	0
177	20240613	175800	390032850	15620	15620	15620	15620	0
178	20240613	175700	390032850	15620	15620	15620	15620	0
179	20240613	175600	390032850	15620	15620	15620	15620	0
180	20240613	175500	390032850	15620	15620	15620	15620	0
181	20240613	175400	390032850	15620	15620	15620	15620	0
182	20240613	175300	390032850	15620	15620	15620	15620	1837
183	20240613	175200	390032850	15620	15620	15620	15620	0
184	20240613	175100	390032850	15620	15620	15620	15620	0
185	20240613	175000	390032850	15620	15620	15620	15620	0
186	20240613	174900	390032850	15620	15620	15620	15620	0
187	20240613	174800	390032850	15620	15620	15620	15620	0
188	20240613	174700	390032850	15620	15620	15620	15620	0
189	20240613	174600	390032850	15620	15620	15620	15620	0
190	20240613	174500	390032850	15620	15620	15620	15620	0
191	20240613	174400	390032850	15620	15620	15620	15620	0
192	20240613	174300	390032850	15620	15620	15620	15620	0
193	20240613	174200	390032850	15620	15620	15620	15620	0
194	20240613	174100	390032850	15620	15620	15620	15620	0
195	20240613	174000	390032850	15620	15620	15620	15620	0
196	20240613	173900	390032850	15620	15620	15620	15620	0
197	20240613	173800	390032850	15620	15620	15620	15620	0
198	20240613	173700	390032850	15620	15620	15620	15620	0
199	20240613	173600	390032850	15620	15620	15620	15620	0
200	20240613	173500	390032850	15620	15620	15620	15620	0
201	20240613	173400	390032850	15620	15620	15620	15620	0
202	20240613	173300	390032850	15620	15620	15620	15620	0
203	20240613	173200	390032850	15620	15620	15620	15620	0
204	20240613	173100	390032850	15620	15620	15620	15620	0
205	20240613	173000	390032850	15620	15620	15620	15620	0
206	20240613	172900	390032850	15620	15620	15620	15620	0
207	20240613	172800	390032850	15620	15620	15620	15620	0
208	20240613	172700	390032850	15620	15620	15620	15620	0
209	20240613	172600	390032850	15620	15620	15620	15620	0
210	20240613	172500	390032850	15620	15620	15620	15620	0
211	20240613	172400	390032850	15620	15620	15620	15620	0
212	20240613	172300	390032850	15620	15620	15620	15620	1837
213	20240613	172200	390032850	15620	15620	15620	15620	0
214	20240613	172100	390032850	15620	15620	15620	15620	0
215	20240613	172000	390032850	15620	15620	15620	15620	0
216	20240613	171900	390032850	15620	15620	15620	15620	0
217	20240613	171800	390032850	15620	15620	15620	15620	0
218	20240613	171700	390032850	15620	15620	15620	15620	0
219	20240613	171600	390032850	15620	15620	15620	15620	0
220	20240613	171500	390032850	15620	15620	15620	15620	0
221	20240613	171400	390032850	15620	15620	15620	15620	0
222	20240613	171300	390032850	15620	15620	15620	15620	0
223	20240613	171200	390032850	15620	15620	15620	15620	0
224	20240613	171100	390032850	15620	15620	15620	15620	0
225	20240613	171000	390032850	15620	15620	15620	15620	0
226	20240613	170900	390032850	15620	15620	15620	15620	0
227	20240613	170800	390032850	15620	15620	15620	15620	0
228	20240613	170700	390032850	15620	15620	15620	15620	0
229	20240613	170600	390032850	15620	15620	15620	15620	0
230	20240613	170500	390032850	15620	15620	15620	15620	0
231	20240613	170400	390032850	15620	15620	15620	15620	0
232	20240613	170300	390032850	15620	15620	15620	15620	0
233	20240613	170200	390032850	15620	15620	15620	15620	0
234	20240613	170100	390032850	15620	15620	15620	15620	0
235	20240613	170000	390032850	15620	15620	15620	15620	0
236	20240613	165900	390032850	15620	15620	15620	15620	0
237	20240613	165800	390032850	15620	15620	15620	15620	0
238	20240613	165700	390032850	15620	15620	15620	15620	0
239	20240613	165600	390032850	15620	15620	15620	15620	0
240	20240613	165500	390032850	15620	15620	15620	15620	0
241	20240613	165400	390032850	15620	15620	15620	15620	0
242	20240613	165300	390032850	15620	15620	15620	15620	1837
243	20240613	165200	390032850	15620	15620	15620	15620	0
244	20240613	165100	390032850	15620	15620	15620	15620	0
245	20240613	165000	390032850	15620	15620	15620	15620	0
246	20240613	164900	390032850	15620	15620	15620	15620	0
247	20240613	164800	390032850	15620	15620	15620	15620	0
248	20240613	164700	390032850	15620	15620	15620	15620	0
249	20240613	164600	390032850	15620	15620	15620	15620	0
250	20240613	164500	390032850	15620	15620	15620	15620	0
251	20240613	164400	390032850	15620	15620	15620	15620	0
252	20240613	164300	390032850	15620	15620	15620	15620	0
253	20240613	164200	390032850	15620	15620	15620	15620	0
254	20240613	164100	390032850	15620	15620	15620	15620	0
255	20240613	164000	390032850	15620	15620	15620	15620	0
256	20240613	163900	390032850	15620	15620	15620	15620	0
257	20240613	163800	390032850	15620	15620	15620	15620	0
258	20240613	163700	390032850	15620	15620	15620	15620	0
259	20240613	163600	390032850	15620	15620	15620	15620	0
260	20240613	163500	390032850	15620	15620	15620	15620	0
261	20240613	163400	390032850	15620	15620	15620	15620	0
262	20240613	163300	390032850	15620	15620	15620	15620	0
263	20240613	163200	390032850	15620	15620	15620	15620	0
264	20240613	163100	390032850	15620	15620	15620	15620	0
265	20240613	163000	390032850	15620	15620	15620	15620	0
266	20240613	162900	390032850	15620	15620	15620	15620	0
267	20240613	162800	390032850	15620	15620	15620	15620	0
268	20240613	162700	390032850	15620	15620	15620	15620	0
269	20240613	162600	390032850	15620	15620	15620	15620	0
270	20240613	162500	390032850	15620	15620	15620	15620	0
271	20240613	162400	390032850	15620	15620	15620	15620	0
272	20240613	162300	390032850	15620	15620	15620	15620	1837
273	20240613	162200	390032850	15620	15620	15620	15620	0
274	20240613	162100	390032850	15620	15620	15620	15620	0
275	20240613	162000	390032850	15620	15620	15620	15620	0
276	20240613	161900	390032850	15620	15620	15620	15620	0
277	20240613	161800	390032850	15620	15620	15620	15620	0
278	20240613	161700	390032850	15620	15620	15620	15620	0
279	20240613	161600	390032850	15620	15620	15620	15620	0
280	20240613	161500	390032850	15620	15620	15620	15620	0
281	20240613	161400	390032850	15620	15620	15620	15620	0
282	20240613	161300	390032850	15620	15620	15620	15620	0
283	20240613	161200	390032850	15620	15620	15620	15620	0
284	20240613	161100	390032850	15620	15620	15620	15620	0
285	20240613	161000	390032850	15620	15620	15620	15620	0
286	20240613	160900	390032850	15620	15620	15620	15620	0
287	20240613	160800	390032850	15620	15620	15620	15620	0
288	20240613	160700	390032850	15620	15620	15620	15620	0
289	20240613	160600	390032850	15620	15620	15620	15620	0
290	20240613	160500	390032850	15620	15620	15620	15620	0
291	20240613	160400	390032850	15620	15620	15620	15620	0
292	20240613	160300	390032850	15620	15620	15620	15620	0
293	20240613	160200	390032850	15620	15620	15620	15620	0
294	20240613	160100	390032850	15620	15620	15620	15620	0
295	20240613	160000	390032850	15620	15620	15620	15620	0
296	20240613	155900	390032850	15620	15620	15620	15620	0
297	20240613	155800	390032850	15620	15620	15620	15620	0
298	20240613	155700	390032850	15620	15620	15620	15620	0
299	20240613	155600	390032850	15620	15620	15620	15620	0
300	20240613	155500	390032850	15620	15620	15620	15620	0
301	20240613	155400	390032850	15620	15620	15620	15620	0
302	20240613	155300	390032850	15620	15620	15620	15620	1837
303	20240613	155200	390032850	15620	15620	15620	15620	0
304	20240613	155100	390032850	15620	15620	15620	15620	0
305	20240613	155000	390032850	15620	15620	15620	15620	0
306	20240613	154900	390032850	15620	15620	15620	15620	0
307	20240613	154800	390032850	15620	15620	15620	15620	0
308	20240613	154700	390032850	15620	15620	15620	15620	0
309	20240613	154600	390032850	15620	15620	15620	15620	0
310	20240613	154500	390032850	15620	15620	15620	15620	0
311	20240613	154400	390032850	15620	15620	15620	15620	0
312	20240613	154300	390032850	15620	15620	15620	15620	0
313	20240613	154200	390032850	15620	15620	15620	15620	0
314	20240613	154100	390032850	15620	15620	15620	15620	0
315	20240613	154000	390032850	15620	15620	15620	15620	0
316	20240613	153900	390032850	15620	15620	15620	15620	0
317	20240613	153800	390032850	15620	15620	15620	15620	0
318	20240613	153700	390032850	15620	15620	15620	15620	0
319	20240613	153600	390032850	15620	15620	15620	15620	0
320	20240613	153500	390032850	15620	15620	15620	15620	0
321	20240613	153400	390032850	15620	15620	15620	15620	0
322	20240613	153300	390032850	15620	15620	15620	15620	0
323	20240613	153200	390032850	15620	15620	15620	15620	0
324	20240613	153100	390032850	15620	15620	15620	15620	0
325	20240613	153000	390032850	15620	15620	15620	15620	1837
326	20240613	152900	361338910	15690	15690	15690	15690	0
327	20240613	152800	361338910	15690	15690	15690	15690	0
328	20240613	152700	361338910	15690	15690	15690	15690	0
329	20240613	152600	361338910	15690	15690	15690	15690	0
330	20240613	152500	361338910	15690	15690	15690	15690	0
331	20240613	152400	361338910	15690	15690	15690	15690	0
332	20240613	152300	361338910	15690	15690	15690	15690	0
333	20240613	152200	361338910	15690	15690	15690	15690	0
334	20240613	152100	361338910	15690	15690	15690	15690	0
335	20240613	152000	361338910	15690	15690	15690	15690	0
336	20240613	151900	361338910	15690	15690	15690	15690	0
337	20240613	151800	361338910	15690	15690	15690	15690	50
338	20240613	151700	360554410	15690	15690	15690	15690	10
339	20240613	151600	360397510	15690	15680	15690	15680	4
340	20240613	151500	360334780	15670	15650	15670	15650	54
341	20240613	151400	359489330	15650	15670	15670	15650	4
342	20240613	151300	359426690	15680	15680	15680	15680	0
343	20240613	151200	359426690	15680	15680	15680	15680	5
344	20240613	151100	359348290	15690	15690	15690	15690	0
345	20240613	151000	359348290	15690	15690	15690	15690	0
346	20240613	150900	359348290	15690	15690	15690	15690	10
347	20240613	150800	359191390	15690	15690	15690	15690	0
348	20240613	150700	359191390	15690	15690	15690	15690	3
349	20240613	150600	359144320	15680	15680	15680	15680	0
350	20240613	150500	359144320	15680	15680	15680	15680	3
351	20240613	150400	359097280	15690	15680	15690	15680	2
352	20240613	150300	359065910	15690	15690	15690	15690	0
353	20240613	150200	359065910	15690	15680	15690	15680	12
354	20240613	150100	358877740	15690	15690	15690	15690	0
355	20240613	150000	358877740	15690	15690	15690	15690	0
356	20240613	145900	358877740	15690	15680	15690	15680	2
357	20240613	145800	358846370	15680	15680	15680	15680	1
358	20240613	145700	358830690	15690	15690	15690	15690	0
359	20240613	145600	358830690	15690	15690	15690	15690	17
360	20240613	145500	358563960	15690	15690	15690	15690	17
361	20240613	145400	358297230	15690	15690	15690	15690	22
362	20240613	145300	357952050	15690	15690	15690	15690	95
363	20240613	145200	356461500	15690	15690	15690	15690	34
364	20240613	145100	355928040	15680	15690	15690	15680	28
365	20240613	145000	355488730	15690	15690	15690	15670	49
366	20240613	144900	354719950	15690	15690	15690	15690	35
367	20240613	144800	354170800	15690	15700	15700	15690	38
368	20240613	144700	353574440	15700	15700	15700	15700	66
369	20240613	144600	352538240	15700	15700	15700	15700	46
370	20240613	144500	351816040	15700	15700	15700	15700	29
371	20240613	144400	351360740	15700	15700	15700	15700	85
372	20240613	144300	350026240	15700	15700	15700	15700	28
373	20240613	144200	349586640	15710	15710	15710	15710	39
374	20240613	144100	348973950	15710	15710	15710	15660	83
375	20240613	144000	347670860	15710	15700	15710	15700	29
376	20240613	143900	347215290	15710	15710	15710	15710	57
377	20240613	143800	346319820	15710	15710	15710	15710	43
378	20240613	143700	345644290	15710	15700	15710	15700	42
379	20240613	143600	344984640	15650	15690	15710	15650	757
380	20240613	143500	333125380	15710	15700	15710	15690	52
381	20240613	143400	332308740	15710	15710	15710	15710	36
382	20240613	143300	331743180	15710	15710	15710	15700	43
383	20240613	143200	331067660	15710	15710	15710	15700	26
384	20240613	143100	330659220	15710	15710	15710	15710	43
385	20240613	143000	329983690	15710	15710	15710	15710	35
386	20240613	142900	329433840	15710	15700	15710	15700	29
387	20240613	142800	328978430	15700	15710	15710	15700	47
388	20240613	142700	328240270	15710	15710	15710	15710	33
389	20240613	142600	327721840	15710	15710	15710	15710	37
390	20240613	142500	327140570	15710	15710	15710	15710	21
391	20240613	142400	326810660	15710	15710	15710	15710	39
392	20240613	142300	326197970	15710	15710	15710	15710	49
393	20240613	142200	325428180	15710	15710	15710	15710	36
394	20240613	142100	324862620	15710	15710	15710	15710	27
395	20240613	142000	324438450	15710	15710	15710	15710	31
396	20240613	141900	323951440	15710	15710	15710	15710	35
397	20240613	141800	323401590	15710	15710	15710	15710	28
398	20240613	141700	322961710	15710	15710	15710	15710	41
399	20240613	141600	322317600	15710	15710	15710	15710	37
400	20240613	141500	321736330	15710	15710	15710	15710	46
401	20240613	141400	321013670	15710	15700	15710	15700	18
402	20240613	141300	320730950	15700	15700	15700	15700	38
403	20240613	141200	320134350	15700	15700	15700	15680	543
404	20240613	141100	311619270	15700	15700	15700	15700	42
405	20240613	141000	310959870	15700	15690	15700	15690	25
406	20240613	140900	310567460	15680	15700	15700	15680	46
407	20240613	140800	309845420	15700	15700	15700	15690	41
408	20240613	140700	309201730	15710	15700	15710	15690	148
409	20240613	140600	306878880	15700	15710	15710	15700	44
410	20240613	140500	306187650	15710	15710	15710	15710	22
411	20240613	140400	305842030	15710	15710	15710	15710	44
412	20240613	140300	305150790	15710	15710	15710	15710	38
413	20240613	140200	304553810	15710	15710	15710	15710	32
414	20240613	140100	304051090	15710	15710	15710	15700	48
415	20240613	140000	303297110	15710	15710	15710	15710	49
416	20240613	135900	302527320	15710	15710	15710	15710	34
417	20240613	135800	301993180	15710	15710	15710	15710	27
418	20240613	135700	301569010	15710	15710	15710	15710	30
419	20240613	135600	301097710	15710	15710	15710	15710	45
420	20240613	135500	300390760	15710	15710	15710	15710	48
421	20240613	135400	299636680	15710	15710	15710	15710	52
422	20240613	135300	298819760	15710	15710	15710	15710	36
423	20240613	135200	298254200	15710	15710	15710	15710	45
424	20240613	135100	297547250	15710	15710	15710	15710	33
425	20240613	135000	297028820	15710	15700	15710	15700	32
426	20240613	134900	296526160	15700	15700	15700	15700	40
427	20240613	134800	295898160	15700	15700	15700	15700	36
428	20240613	134700	295332960	15700	15700	15700	15700	41
429	20240613	134600	294689260	15700	15700	15700	15700	39
430	20240613	134500	294076960	15700	15700	15700	15690	36
431	20240613	134400	293511770	15700	15700	15700	15700	27
432	20240613	134300	293087870	15700	15700	15700	15700	38
433	20240613	134200	292491270	15700	15690	15700	15690	44
434	20240613	134100	291800480	15690	15700	15700	15690	9
435	20240613	134000	291659240	15700	15700	15700	15700	5
436	20240613	133900	291580740	15700	15700	15700	15700	8
437	20240613	133800	291455140	15700	15700	15700	15700	16
438	20240613	133700	291203940	15700	15700	15700	15700	8
439	20240613	133600	291078340	15700	15690	15700	15690	35
440	20240613	133500	290528910	15700	15690	15700	15690	7
441	20240613	133400	290419040	15690	15700	15700	15690	20
442	20240613	133300	290105080	15690	15700	15700	15690	11
443	20240613	133200	289932390	15700	15700	15700	15700	11
444	20240613	133100	289759690	15640	15700	15700	15640	152
445	20240613	133000	287381640	15660	15700	15700	15660	7
446	20240613	132900	287271860	15700	15700	15700	15700	26
447	20240613	132800	286863660	15700	15700	15700	15700	8
448	20240613	132700	286738060	15700	15690	15700	15690	217
449	20240613	132600	283333270	15690	15640	15690	15640	206
450	20240613	132500	280103110	15650	15650	15650	15640	372
451	20240613	132400	274281320	15650	15660	15680	15650	242
452	20240613	132300	270493860	15680	15680	15680	15670	33
453	20240613	132200	269976650	15680	15680	15680	15680	9
454	20240613	132100	269835530	15680	15680	15680	15680	35
455	20240613	132000	269286730	15670	15670	15680	15670	17
456	20240613	131900	269020280	15670	15670	15670	15670	5
457	20240613	131800	268941930	15670	15670	15670	15670	13
458	20240613	131700	268738220	15670	15670	15670	15670	9
459	20240613	131600	268597190	15670	15670	15670	15660	480
460	20240613	131500	261080260	15670	15670	15670	15670	10
461	20240613	131400	260923560	15670	15670	15670	15670	13
462	20240613	131300	260719850	15670	15670	15670	15670	6
463	20240613	131200	260625830	15670	15670	15670	15670	5
464	20240613	131100	260547480	15670	15670	15670	15670	9
465	20240613	131000	260406450	15670	15670	15670	15670	7
466	20240613	130900	260296760	15670	15670	15670	15670	6
467	20240613	130800	260202740	15670	15670	15670	15670	13
468	20240613	130700	259999030	15670	15670	15670	15670	7
469	20240613	130600	259889340	15670	15670	15670	15670	9
470	20240613	130500	259748310	15670	15670	15670	15670	9
471	20240613	130400	259607280	15670	15670	15670	15670	6
472	20240613	130300	259513260	15670	15670	15670	15670	89
473	20240613	130200	258118630	15670	15670	15670	15670	5
474	20240613	130100	258040280	15670	15670	15670	15670	12
475	20240613	130000	257852240	15670	15670	15670	15670	3
476	20240613	125900	257805230	15670	15670	15670	15670	4
477	20240613	125800	257742550	15670	15670	15670	15670	12
478	20240613	125700	257554510	15670	15670	15670	15670	9
479	20240613	125600	257413480	15660	15670	15670	15660	31
480	20240613	125500	256927890	15670	15670	15670	15670	72
481	20240613	125400	255799650	15670	15670	15670	15670	6
482	20240613	125300	255705630	15660	15670	15670	15660	15
483	20240613	125200	255470600	15670	15670	15670	15670	6
484	20240613	125100	255376580	15670	15670	15670	15670	40
485	20240613	125000	254749780	15670	15670	15670	15670	5
486	20240613	124900	254671430	15670	15670	15670	15670	9
487	20240613	124800	254530400	15670	15670	15670	15670	9
488	20240613	124700	254389370	15670	15670	15670	15670	7
489	20240613	124600	254279680	15670	15670	15670	15660	41
490	20240613	124500	253637460	15670	15670	15670	15670	55
491	20240613	124400	252775610	15670	15670	15670	15670	6
492	20240613	124300	252681590	15670	15670	15670	15670	19
493	20240613	124200	252383860	15670	15670	15670	15670	30
494	20240613	124100	251913760	15670	15670	15670	15670	8
495	20240613	124000	251788400	15670	15670	15670	15670	9
496	20240613	123900	251647370	15670	15670	15670	15670	71
497	20240613	123800	250534800	15670	15670	15670	15660	32
498	20240613	123700	250033370	15670	15660	15670	15660	11
499	20240613	123600	249861020	15670	15680	15680	15670	8
500	20240613	123500	249735600	15680	15680	15680	15680	12
501	20240613	123400	249547440	15680	15680	15680	15680	6
502	20240613	123300	249453360	15680	15680	15680	15680	11
503	20240613	123200	249280880	15660	15680	15680	15660	71
504	20240613	123100	248167840	15680	15660	15680	15660	445
505	20240613	123000	241190670	15670	15670	15670	15660	83
506	20240613	122900	239890070	15670	15660	15670	15660	13
507	20240613	122800	239686420	15670	15670	15670	15670	15
508	20240613	122700	239451370	15670	15670	15670	15670	8
509	20240613	122600	239326010	15670	15670	15670	15660	37
510	20240613	122500	238746450	15670	15670	15670	15670	9
511	20240613	122400	238605420	15670	15660	15670	15660	87
512	20240613	122300	237242750	15670	15670	15670	15660	20
513	20240613	122200	236929380	15670	15670	15670	15670	6
514	20240613	122100	236835360	15660	15670	15670	15660	8
515	20240613	122000	236710010	15670	15670	15670	15670	8
516	20240613	121900	236584650	15670	15680	15680	15670	19
517	20240613	121800	236286860	15680	15680	15680	15680	14
518	20240613	121700	236067340	15680	15680	15680	15680	4
519	20240613	121600	236004620	15680	15680	15680	15680	8
520	20240613	121500	235879180	15670	15680	15680	15670	23
521	20240613	121400	235518740	15680	15680	15680	15680	4
522	20240613	121300	235456020	15680	15680	15680	15680	21
523	20240613	121200	235126740	15680	15680	15680	15680	7
524	20240613	121100	235016980	15680	15680	15680	15680	9
525	20240613	121000	234875860	15680	15680	15680	15680	10
526	20240613	120900	234719060	15680	15680	15680	15680	4
527	20240613	120800	234656340	15680	15680	15680	15680	18
528	20240613	120700	234374100	15680	15680	15680	15680	3
529	20240613	120600	234327060	15650	15680	15680	15650	72
530	20240613	120500	233200050	15680	15680	15680	15650	20
531	20240613	120400	232886600	15680	15680	15680	15680	9
532	20240613	120300	232745480	15680	15680	15680	15680	15
533	20240613	120200	232510280	15650	15680	15680	15650	112
534	20240613	120100	230757300	15680	15680	15680	15680	5
535	20240613	120000	230678900	15690	15690	15690	15690	11
536	20240613	115900	230506310	15690	15690	15690	15690	6
537	20240613	115800	230412170	15690	15690	15690	15690	9
538	20240613	115700	230270960	15690	15690	15690	15690	14
539	20240613	115600	230051300	15690	15650	15700	15650	25
540	20240613	115500	229659310	15700	15700	15700	15650	18
541	20240613	115400	229377110	15650	15700	15700	15650	219
542	20240613	115300	225948810	15700	15700	15700	15700	4
543	20240613	115200	225886010	15700	15700	15700	15700	9
544	20240613	115100	225744710	15700	15700	15700	15700	3
545	20240613	115000	225697610	15700	15700	15700	15650	309
546	20240613	114900	220861110	15700	15700	15700	15700	5
547	20240613	114800	220782610	15700	15700	15700	15700	6
548	20240613	114700	220688410	15700	15700	15700	15700	9
549	20240613	114600	220547110	15650	15700	15700	15650	45
550	20240613	114500	219842410	15700	15700	15700	15700	9
551	20240613	114400	219701110	15700	15700	15700	15700	5
552	20240613	114300	219622610	15700	15700	15700	15700	5
553	20240613	114200	219544110	15700	15660	15700	15650	292
554	20240613	114100	214972910	15700	15700	15700	15700	3
555	20240613	114000	214925810	15700	15700	15700	15660	183
556	20240613	113900	212057930	15700	15700	15700	15700	71
557	20240613	113800	210943230	15700	15700	15700	15700	10
558	20240613	113700	210786230	15700	15700	15700	15700	15
559	20240613	113600	210550730	15700	15700	15700	15700	18
560	20240613	113500	210268130	15700	15700	15700	15700	9
561	20240613	113400	210126830	15700	15700	15700	15700	6
562	20240613	113300	210032630	15700	15700	15700	15700	7
563	20240613	113200	209922730	15700	15700	15700	15700	11
564	20240613	113100	209750030	15680	15700	15700	15680	16
565	20240613	113000	209498990	15700	15700	15700	15700	71
566	20240613	112900	208384290	15700	15700	15700	15700	6
567	20240613	112800	208290090	15700	15690	15700	15690	9
568	20240613	112700	208148820	15690	15690	15690	15690	9
569	20240613	112600	208007610	15690	15690	15690	15690	68
570	20240613	112500	206940690	15690	15690	15690	15680	68
571	20240613	112400	205874370	15690	15690	15690	15690	5
572	20240613	112300	205795920	15690	15690	15690	15690	3
573	20240613	112200	205748850	15690	15690	15690	15690	11
574	20240613	112100	205576260	15690	15690	15690	15690	6
575	20240613	112000	205482120	15690	15690	15690	15690	16
576	20240613	111900	205231080	15690	15690	15690	15690	3
577	20240613	111800	205184010	15690	15690	15690	15690	4
578	20240613	111700	205121250	15690	15690	15690	15690	10
579	20240613	111600	204964350	15690	15690	15690	15690	6
580	20240613	111500	204870210	15690	15690	15690	15690	8
581	20240613	111400	204744690	15690	15690	15690	15690	10
582	20240613	111300	204587790	15690	15690	15690	15690	3
583	20240613	111200	204540720	15690	15690	15690	15690	16
584	20240613	111100	204289680	15690	15690	15690	15690	13
585	20240613	111000	204085710	15690	15690	15690	15690	10
586	20240613	110900	203928810	15690	15690	15690	15690	14
587	20240613	110800	203709150	15690	15710	15710	15690	791
588	20240613	110700	191298180	15710	15710	15710	15710	17
589	20240613	110600	191031110	15710	15710	15710	15710	3
590	20240613	110500	190983980	15710	15710	15710	15710	10
591	20240613	110400	190826880	15710	15700	15710	15700	76
592	20240613	110300	189633620	15650	15710	15710	15650	822
593	20240613	110200	176751170	15720	15720	15720	15720	9
594	20240613	110100	176609690	15720	15720	15720	15720	4
595	20240613	110000	176546810	15710	15730	15730	15710	11
596	20240613	105900	176373870	15720	15730	15730	15720	98
597	20240613	105800	174833270	15730	15730	15730	15730	3
598	20240613	105700	174786080	15740	15740	15740	15740	13
599	20240613	105600	174581460	15740	15740	15740	15740	8
600	20240613	105500	174455540	15740	15740	15740	15740	17
601	20240613	105400	174187960	15720	15740	15740	15720	11
602	20240613	105300	174014940	15720	15740	15740	15720	157
603	20240613	105200	171545400	15740	15740	15740	15740	4
604	20240613	105100	171482440	15730	15740	15740	15730	9
605	20240613	105000	171340800	15740	15740	15740	15740	8
606	20240613	104900	171214880	15740	15740	15740	15740	40
607	20240613	104800	170585280	15740	15740	15740	15740	10
608	20240613	104700	170427880	15740	15740	15740	15740	8
609	20240613	104600	170301960	15740	15740	15740	15740	18
610	20240613	104500	170018640	15740	15740	15740	15740	5
611	20240613	104400	169939940	15740	15740	15740	15740	9
612	20240613	104300	169798280	15740	15740	15740	15740	13
613	20240613	104200	169593660	15740	15740	15740	15740	9
614	20240613	104100	169452000	15740	15740	15740	15740	11
615	20240613	104000	169278860	15740	15740	15740	15740	72
616	20240613	103900	168145580	15740	15740	15740	15740	11
617	20240613	103800	167972440	15740	15740	15740	15740	4
618	20240613	103700	167909480	15730	15730	15740	15730	89
619	20240613	103600	166509420	15740	15740	15740	15730	58
620	20240613	103500	165596940	15740	15740	15740	15740	5
621	20240613	103400	165518240	15740	15740	15740	15740	11
622	20240613	103300	165345100	15740	15740	15740	15740	9
623	20240613	103200	165203440	15740	15740	15740	15740	15
624	20240613	103100	164967340	15740	15740	15740	15740	6
625	20240613	103000	164872900	15740	15740	15740	15740	4
626	20240613	102900	164809940	15740	15740	15740	15730	20
627	20240613	102800	164495230	15740	15740	15740	15740	9
628	20240613	102700	164353570	15740	15740	15740	15740	13
629	20240613	102600	164148950	15740	15740	15740	15740	6
630	20240613	102500	164054510	15740	15750	15750	15740	85
631	20240613	102400	162716560	15750	15750	15750	15750	5
632	20240613	102300	162637810	15750	15750	15750	15750	8
633	20240613	102200	162511810	15750	15750	15750	15750	6
634	20240613	102100	162417310	15750	15750	15750	15750	6
635	20240613	102000	162322810	15750	15750	15750	15750	19
636	20240613	101900	162023560	15750	15750	15750	15750	7
637	20240613	101800	161913310	15750	15750	15750	15750	13
638	20240613	101700	161708560	15750	15750	15750	15750	5
639	20240613	101600	161629810	15750	15750	15750	15750	9
640	20240613	101500	161488060	15750	15750	15750	15750	14
641	20240613	101400	161267560	15750	15750	15750	15750	6
642	20240613	101300	161173060	15750	15750	15750	15740	33
643	20240613	101200	160653410	15750	15750	15750	15750	10
644	20240613	101100	160495910	15750	15740	15750	15740	19
645	20240613	101000	160196780	15740	15740	15740	15740	8
646	20240613	100900	160070860	15740	15740	15740	15740	7
647	20240613	100800	159960680	15740	15740	15740	15740	17
648	20240613	100700	159693100	15740	15740	15740	15740	8
649	20240613	100600	159567180	15740	15740	15740	15740	16
650	20240613	100500	159315340	15690	15690	15690	15690	0
651	20240613	100400	159315340	15690	15750	15750	15690	233
652	20240613	100300	155657880	15750	15750	15750	15750	3
653	20240613	100200	155610630	15750	15750	15750	15750	9
654	20240613	100100	155468880	15750	15750	15750	15750	11
655	20240613	100000	155295630	15750	15750	15750	15750	8
656	20240613	095900	155169630	15750	15770	15770	15750	382
657	20240613	095800	149153050	15760	15760	15770	15760	168
658	20240613	095700	146505320	15760	15770	15770	15760	37
659	20240613	095600	145922080	15770	15770	15770	15770	18
660	20240613	095500	145638220	15770	15770	15770	15770	9
661	20240613	095400	145496290	15770	15770	15770	15770	16
662	20240613	095300	145243970	15770	15770	15770	15770	16
663	20240613	095200	144991650	15750	15780	15780	15750	8
664	20240613	095100	144865480	15780	15780	15780	15780	5
665	20240613	095000	144786580	15780	15780	15780	15780	15
666	20240613	094900	144549880	15780	15780	15780	15780	6
667	20240613	094800	144455200	15780	15780	15780	15780	10
668	20240613	094700	144297400	15780	15780	15780	15780	16
669	20240613	094600	144044920	15780	15760	15780	15760	101
670	20240613	094500	142453140	15780	15780	15780	15780	9
671	20240613	094400	142311120	15780	15780	15780	15780	3
672	20240613	094300	142263780	15760	15780	15780	15760	19
673	20240613	094200	141963980	15760	15780	15780	15760	6
674	20240613	094100	141869340	15780	15780	15780	15780	9
675	20240613	094000	141727320	15770	15780	15780	15770	27
676	20240613	093900	141301360	15780	15780	15780	15760	10
677	20240613	093800	141143620	15780	15780	15780	15780	12
678	20240613	093700	140954260	15770	15770	15770	15770	5
679	20240613	093600	140875410	15770	15780	15780	15770	159
680	20240613	093500	138367900	15780	15770	15780	15770	107
681	20240613	093400	136679450	15780	15780	15780	15780	171
682	20240613	093300	133981070	15780	15780	15780	15770	13
683	20240613	093200	133775940	15790	15790	15790	15790	46
684	20240613	093100	133049600	15790	15790	15790	15790	23
685	20240613	093000	132686430	15750	15790	15790	15750	10
686	20240613	092900	132528610	15790	15790	15790	15790	11
687	20240613	092800	132354920	15790	15790	15790	15790	9
688	20240613	092700	132212810	15790	15790	15790	15790	11
689	20240613	092600	132039120	15790	15790	15790	15790	16
690	20240613	092500	131786480	15700	15700	15780	15700	649
691	20240613	092400	121548460	15700	15690	15700	15690	359
692	20240613	092300	115913920	15680	15690	15690	15680	113
693	20240613	092200	114141020	15690	15690	15720	15600	1031
694	20240613	092100	98038600	15630	15790	15790	15630	2230
695	20240613	092000	63026260	15790	15800	15800	15790	984
696	20240613	091900	47482270	15790	15790	15790	15790	363
697	20240613	091800	41750500	15790	15790	15790	15790	80
698	20240613	091700	40487300	15790	15790	15800	15790	340
699	20240613	091600	35118030	15790	15800	15800	15790	216
700	20240613	091500	31707290	15800	15780	15800	15780	245
701	20240613	091400	27840890	15780	15820	15820	15780	1260
702	20240613	091300	7931670	15830	15860	15860	15820	234
703	20240613	091200	4225360	15860	15860	15860	15860	10
704	20240613	091100	4066760	15860	15860	15860	15860	5
705	20240613	091000	3987460	15860	15860	15890	15860	35
706	20240613	090900	3432180	15860	15860	15860	15860	8
707	20240613	090800	3305300	15860	15860	15860	15860	11
708	20240613	090700	3130840	15860	15880	15880	15860	40
709	20240613	090600	2496320	15890	15880	15890	15880	11
710	20240613	090500	2321550	15880	15880	15880	15860	26
711	20240613	090400	1908830	15880	15880	15970	15880	60
712	20240613	090300	955440	15970	15930	15970	15930	11
713	20240613	090200	779930	15930	15930	15930	15930	4
714	20240613	090100	716210	15930	15970	15970	15930	17
715	20240613	090000	445200	15930	15880	15970	15880	28