KissMeData/200130/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203300	863044740	15620	15620	15620	15620	1011
3	20240620	203200	863044740	15620	15620	15620	15620	0
4	20240620	203100	863044740	15620	15620	15620	15620	0
5	20240620	203000	863044740	15620	15620	15620	15620	0
6	20240620	202900	863044740	15620	15620	15620	15620	0
7	20240620	202800	863044740	15620	15620	15620	15620	0
8	20240620	202700	863044740	15620	15620	15620	15620	0
9	20240620	202600	863044740	15620	15620	15620	15620	0
10	20240620	202500	863044740	15620	15620	15620	15620	0
11	20240620	202400	863044740	15620	15620	15620	15620	0
12	20240620	202300	863044740	15620	15620	15620	15620	0
13	20240620	202200	863044740	15620	15620	15620	15620	0
14	20240620	202100	863044740	15620	15620	15620	15620	0
15	20240620	202000	863044740	15620	15620	15620	15620	0
16	20240620	201900	863044740	15620	15620	15620	15620	0
17	20240620	201800	863044740	15620	15620	15620	15620	0
18	20240620	201700	863044740	15620	15620	15620	15620	0
19	20240620	201600	863044740	15620	15620	15620	15620	0
20	20240620	201500	863044740	15620	15620	15620	15620	0
21	20240620	201400	863044740	15620	15620	15620	15620	0
22	20240620	201300	863044740	15620	15620	15620	15620	0
23	20240620	201200	863044740	15620	15620	15620	15620	0
24	20240620	201100	863044740	15620	15620	15620	15620	0
25	20240620	201000	863044740	15620	15620	15620	15620	0
26	20240620	200900	863044740	15620	15620	15620	15620	0
27	20240620	200800	863044740	15620	15620	15620	15620	0
28	20240620	200700	863044740	15620	15620	15620	15620	0
29	20240620	200600	863044740	15620	15620	15620	15620	0
30	20240620	200500	863044740	15620	15620	15620	15620	0
31	20240620	200400	863044740	15620	15620	15620	15620	0
32	20240620	200300	863044740	15620	15620	15620	15620	1011
33	20240620	200200	863044740	15620	15620	15620	15620	0
34	20240620	200100	863044740	15620	15620	15620	15620	0
35	20240620	200000	863044740	15620	15620	15620	15620	0
36	20240620	195900	863044740	15620	15620	15620	15620	0
37	20240620	195800	863044740	15620	15620	15620	15620	0
38	20240620	195700	863044740	15620	15620	15620	15620	0
39	20240620	195600	863044740	15620	15620	15620	15620	0
40	20240620	195500	863044740	15620	15620	15620	15620	0
41	20240620	195400	863044740	15620	15620	15620	15620	0
42	20240620	195300	863044740	15620	15620	15620	15620	0
43	20240620	195200	863044740	15620	15620	15620	15620	0
44	20240620	195100	863044740	15620	15620	15620	15620	0
45	20240620	195000	863044740	15620	15620	15620	15620	0
46	20240620	194900	863044740	15620	15620	15620	15620	0
47	20240620	194800	863044740	15620	15620	15620	15620	0
48	20240620	194700	863044740	15620	15620	15620	15620	0
49	20240620	194600	863044740	15620	15620	15620	15620	0
50	20240620	194500	863044740	15620	15620	15620	15620	0
51	20240620	194400	863044740	15620	15620	15620	15620	0
52	20240620	194300	863044740	15620	15620	15620	15620	0
53	20240620	194200	863044740	15620	15620	15620	15620	0
54	20240620	194100	863044740	15620	15620	15620	15620	0
55	20240620	194000	863044740	15620	15620	15620	15620	0
56	20240620	193900	863044740	15620	15620	15620	15620	0
57	20240620	193800	863044740	15620	15620	15620	15620	0
58	20240620	193700	863044740	15620	15620	15620	15620	0
59	20240620	193600	863044740	15620	15620	15620	15620	0
60	20240620	193500	863044740	15620	15620	15620	15620	0
61	20240620	193400	863044740	15620	15620	15620	15620	0
62	20240620	193300	863044740	15620	15620	15620	15620	1011
63	20240620	193200	863044740	15620	15620	15620	15620	0
64	20240620	193100	863044740	15620	15620	15620	15620	0
65	20240620	193000	863044740	15620	15620	15620	15620	0
66	20240620	192900	863044740	15620	15620	15620	15620	0
67	20240620	192800	863044740	15620	15620	15620	15620	0
68	20240620	192700	863044740	15620	15620	15620	15620	0
69	20240620	192600	863044740	15620	15620	15620	15620	0
70	20240620	192500	863044740	15620	15620	15620	15620	0
71	20240620	192400	863044740	15620	15620	15620	15620	0
72	20240620	192300	863044740	15620	15620	15620	15620	0
73	20240620	192200	863044740	15620	15620	15620	15620	0
74	20240620	192100	863044740	15620	15620	15620	15620	0
75	20240620	192000	863044740	15620	15620	15620	15620	0
76	20240620	191900	863044740	15620	15620	15620	15620	0
77	20240620	191800	863044740	15620	15620	15620	15620	0
78	20240620	191700	863044740	15620	15620	15620	15620	0
79	20240620	191600	863044740	15620	15620	15620	15620	0
80	20240620	191500	863044740	15620	15620	15620	15620	0
81	20240620	191400	863044740	15620	15620	15620	15620	0
82	20240620	191300	863044740	15620	15620	15620	15620	0
83	20240620	191200	863044740	15620	15620	15620	15620	0
84	20240620	191100	863044740	15620	15620	15620	15620	0
85	20240620	191000	863044740	15620	15620	15620	15620	0
86	20240620	190900	863044740	15620	15620	15620	15620	0
87	20240620	190800	863044740	15620	15620	15620	15620	0
88	20240620	190700	863044740	15620	15620	15620	15620	0
89	20240620	190600	863044740	15620	15620	15620	15620	0
90	20240620	190500	863044740	15620	15620	15620	15620	0
91	20240620	190400	863044740	15620	15620	15620	15620	0
92	20240620	190300	863044740	15620	15620	15620	15620	1011
93	20240620	190200	863044740	15620	15620	15620	15620	0
94	20240620	190100	863044740	15620	15620	15620	15620	0
95	20240620	190000	863044740	15620	15620	15620	15620	0
96	20240620	185900	863044740	15620	15620	15620	15620	0
97	20240620	185800	863044740	15620	15620	15620	15620	0
98	20240620	185700	863044740	15620	15620	15620	15620	0
99	20240620	185600	863044740	15620	15620	15620	15620	0
100	20240620	185500	863044740	15620	15620	15620	15620	0
101	20240620	185400	863044740	15620	15620	15620	15620	0
102	20240620	185300	863044740	15620	15620	15620	15620	0
103	20240620	185200	863044740	15620	15620	15620	15620	0
104	20240620	185100	863044740	15620	15620	15620	15620	0
105	20240620	185000	863044740	15620	15620	15620	15620	0
106	20240620	184900	863044740	15620	15620	15620	15620	0
107	20240620	184800	863044740	15620	15620	15620	15620	0
108	20240620	184700	863044740	15620	15620	15620	15620	0
109	20240620	184600	863044740	15620	15620	15620	15620	0
110	20240620	184500	863044740	15620	15620	15620	15620	0
111	20240620	184400	863044740	15620	15620	15620	15620	0
112	20240620	184300	863044740	15620	15620	15620	15620	0
113	20240620	184200	863044740	15620	15620	15620	15620	0
114	20240620	184100	863044740	15620	15620	15620	15620	0
115	20240620	184000	863044740	15620	15620	15620	15620	0
116	20240620	183900	863044740	15620	15620	15620	15620	0
117	20240620	183800	863044740	15620	15620	15620	15620	0
118	20240620	183700	863044740	15620	15620	15620	15620	0
119	20240620	183600	863044740	15620	15620	15620	15620	0
120	20240620	183500	863044740	15620	15620	15620	15620	0
121	20240620	183400	863044740	15620	15620	15620	15620	0
122	20240620	183300	863044740	15620	15620	15620	15620	1011
123	20240620	183200	863044740	15620	15620	15620	15620	0
124	20240620	183100	863044740	15620	15620	15620	15620	0
125	20240620	183000	863044740	15620	15620	15620	15620	0
126	20240620	182900	863044740	15620	15620	15620	15620	0
127	20240620	182800	863044740	15620	15620	15620	15620	0
128	20240620	182700	863044740	15620	15620	15620	15620	0
129	20240620	182600	863044740	15620	15620	15620	15620	0
130	20240620	182500	863044740	15620	15620	15620	15620	0
131	20240620	182400	863044740	15620	15620	15620	15620	0
132	20240620	182300	863044740	15620	15620	15620	15620	0
133	20240620	182200	863044740	15620	15620	15620	15620	0
134	20240620	182100	863044740	15620	15620	15620	15620	0
135	20240620	182000	863044740	15620	15620	15620	15620	0
136	20240620	181900	863044740	15620	15620	15620	15620	0
137	20240620	181800	863044740	15620	15620	15620	15620	0
138	20240620	181700	863044740	15620	15620	15620	15620	0
139	20240620	181600	863044740	15620	15620	15620	15620	0
140	20240620	181500	863044740	15620	15620	15620	15620	0
141	20240620	181400	863044740	15620	15620	15620	15620	0
142	20240620	181300	863044740	15620	15620	15620	15620	0
143	20240620	181200	863044740	15620	15620	15620	15620	0
144	20240620	181100	863044740	15620	15620	15620	15620	0
145	20240620	181000	863044740	15620	15620	15620	15620	0
146	20240620	180900	863044740	15620	15620	15620	15620	0
147	20240620	180800	863044740	15620	15620	15620	15620	0
148	20240620	180700	863044740	15620	15620	15620	15620	0
149	20240620	180600	863044740	15620	15620	15620	15620	0
150	20240620	180500	863044740	15620	15620	15620	15620	0
151	20240620	180400	863044740	15620	15620	15620	15620	0
152	20240620	180300	863044740	15620	15620	15620	15620	1011
153	20240620	180200	863044740	15620	15620	15620	15620	0
154	20240620	180100	863044740	15620	15620	15620	15620	0
155	20240620	180000	863044740	15620	15620	15620	15620	0
156	20240620	175900	863044740	15620	15620	15620	15620	0
157	20240620	175800	863044740	15620	15620	15620	15620	0
158	20240620	175700	863044740	15620	15620	15620	15620	0
159	20240620	175600	863044740	15620	15620	15620	15620	0
160	20240620	175500	863044740	15620	15620	15620	15620	0
161	20240620	175400	863044740	15620	15620	15620	15620	0
162	20240620	175300	863044740	15620	15620	15620	15620	0
163	20240620	175200	863044740	15620	15620	15620	15620	0
164	20240620	175100	863044740	15620	15620	15620	15620	0
165	20240620	175000	863044740	15620	15620	15620	15620	0
166	20240620	174900	863044740	15620	15620	15620	15620	0
167	20240620	174800	863044740	15620	15620	15620	15620	0
168	20240620	174700	863044740	15620	15620	15620	15620	0
169	20240620	174600	863044740	15620	15620	15620	15620	0
170	20240620	174500	863044740	15620	15620	15620	15620	0
171	20240620	174400	863044740	15620	15620	15620	15620	0
172	20240620	174300	863044740	15620	15620	15620	15620	0
173	20240620	174200	863044740	15620	15620	15620	15620	0
174	20240620	174100	863044740	15620	15620	15620	15620	0
175	20240620	174000	863044740	15620	15620	15620	15620	0
176	20240620	173900	863044740	15620	15620	15620	15620	0
177	20240620	173800	863044740	15620	15620	15620	15620	0
178	20240620	173700	863044740	15620	15620	15620	15620	0
179	20240620	173600	863044740	15620	15620	15620	15620	0
180	20240620	173500	863044740	15620	15620	15620	15620	0
181	20240620	173400	863044740	15620	15620	15620	15620	0
182	20240620	173300	863044740	15620	15620	15620	15620	1011
183	20240620	173200	863044740	15620	15620	15620	15620	0
184	20240620	173100	863044740	15620	15620	15620	15620	0
185	20240620	173000	863044740	15620	15620	15620	15620	0
186	20240620	172900	863044740	15620	15620	15620	15620	0
187	20240620	172800	863044740	15620	15620	15620	15620	0
188	20240620	172700	863044740	15620	15620	15620	15620	0
189	20240620	172600	863044740	15620	15620	15620	15620	0
190	20240620	172500	863044740	15620	15620	15620	15620	0
191	20240620	172400	863044740	15620	15620	15620	15620	0
192	20240620	172300	863044740	15620	15620	15620	15620	0
193	20240620	172200	863044740	15620	15620	15620	15620	0
194	20240620	172100	863044740	15620	15620	15620	15620	0
195	20240620	172000	863044740	15620	15620	15620	15620	0
196	20240620	171900	863044740	15620	15620	15620	15620	0
197	20240620	171800	863044740	15620	15620	15620	15620	0
198	20240620	171700	863044740	15620	15620	15620	15620	0
199	20240620	171600	863044740	15620	15620	15620	15620	0
200	20240620	171500	863044740	15620	15620	15620	15620	0
201	20240620	171400	863044740	15620	15620	15620	15620	0
202	20240620	171300	863044740	15620	15620	15620	15620	0
203	20240620	171200	863044740	15620	15620	15620	15620	0
204	20240620	171100	863044740	15620	15620	15620	15620	0
205	20240620	171000	863044740	15620	15620	15620	15620	0
206	20240620	170900	863044740	15620	15620	15620	15620	0
207	20240620	170800	863044740	15620	15620	15620	15620	0
208	20240620	170700	863044740	15620	15620	15620	15620	0
209	20240620	170600	863044740	15620	15620	15620	15620	0
210	20240620	170500	863044740	15620	15620	15620	15620	0
211	20240620	170400	863044740	15620	15620	15620	15620	0
212	20240620	170300	863044740	15620	15620	15620	15620	1011
213	20240620	170200	863044740	15620	15620	15620	15620	0
214	20240620	170100	863044740	15620	15620	15620	15620	0
215	20240620	170000	863044740	15620	15620	15620	15620	0
216	20240620	165900	863044740	15620	15620	15620	15620	0
217	20240620	165800	863044740	15620	15620	15620	15620	0
218	20240620	165700	863044740	15620	15620	15620	15620	0
219	20240620	165600	863044740	15620	15620	15620	15620	0
220	20240620	165500	863044740	15620	15620	15620	15620	0
221	20240620	165400	863044740	15620	15620	15620	15620	0
222	20240620	165300	863044740	15620	15620	15620	15620	0
223	20240620	165200	863044740	15620	15620	15620	15620	0
224	20240620	165100	863044740	15620	15620	15620	15620	0
225	20240620	165000	863044740	15620	15620	15620	15620	0
226	20240620	164900	863044740	15620	15620	15620	15620	0
227	20240620	164800	863044740	15620	15620	15620	15620	0
228	20240620	164700	863044740	15620	15620	15620	15620	0
229	20240620	164600	863044740	15620	15620	15620	15620	0
230	20240620	164500	863044740	15620	15620	15620	15620	0
231	20240620	164400	863044740	15620	15620	15620	15620	0
232	20240620	164300	863044740	15620	15620	15620	15620	0
233	20240620	164200	863044740	15620	15620	15620	15620	0
234	20240620	164100	863044740	15620	15620	15620	15620	0
235	20240620	164000	863044740	15620	15620	15620	15620	0
236	20240620	163900	863044740	15620	15620	15620	15620	0
237	20240620	163800	863044740	15620	15620	15620	15620	0
238	20240620	163700	863044740	15620	15620	15620	15620	0
239	20240620	163600	863044740	15620	15620	15620	15620	0
240	20240620	163500	863044740	15620	15620	15620	15620	0
241	20240620	163400	863044740	15620	15620	15620	15620	0
242	20240620	163300	863044740	15620	15620	15620	15620	1011
243	20240620	163200	863044740	15620	15620	15620	15620	0
244	20240620	163100	863044740	15620	15620	15620	15620	0
245	20240620	163000	863044740	15620	15620	15620	15620	0
246	20240620	162900	863044740	15620	15620	15620	15620	0
247	20240620	162800	863044740	15620	15620	15620	15620	0
248	20240620	162700	863044740	15620	15620	15620	15620	0
249	20240620	162600	863044740	15620	15620	15620	15620	0
250	20240620	162500	863044740	15620	15620	15620	15620	0
251	20240620	162400	863044740	15620	15620	15620	15620	0
252	20240620	162300	863044740	15620	15620	15620	15620	0
253	20240620	162200	863044740	15620	15620	15620	15620	0
254	20240620	162100	863044740	15620	15620	15620	15620	0
255	20240620	162000	863044740	15620	15620	15620	15620	0
256	20240620	161900	863044740	15620	15620	15620	15620	0
257	20240620	161800	863044740	15620	15620	15620	15620	0
258	20240620	161700	863044740	15620	15620	15620	15620	0
259	20240620	161600	863044740	15620	15620	15620	15620	0
260	20240620	161500	863044740	15620	15620	15620	15620	0
261	20240620	161400	863044740	15620	15620	15620	15620	0
262	20240620	161300	863044740	15620	15620	15620	15620	0
263	20240620	161200	863044740	15620	15620	15620	15620	0
264	20240620	161100	863044740	15620	15620	15620	15620	0
265	20240620	161000	863044740	15620	15620	15620	15620	0
266	20240620	160900	863044740	15620	15620	15620	15620	0
267	20240620	160800	863044740	15620	15620	15620	15620	0
268	20240620	160700	863044740	15620	15620	15620	15620	0
269	20240620	160600	863044740	15620	15620	15620	15620	0
270	20240620	160500	863044740	15620	15620	15620	15620	0
271	20240620	160400	863044740	15620	15620	15620	15620	0
272	20240620	160300	863044740	15620	15620	15620	15620	1011
273	20240620	160200	863044740	15620	15620	15620	15620	0
274	20240620	160100	863044740	15620	15620	15620	15620	0
275	20240620	160000	863044740	15620	15620	15620	15620	0
276	20240620	155900	863044740	15620	15620	15620	15620	0
277	20240620	155800	863044740	15620	15620	15620	15620	0
278	20240620	155700	863044740	15620	15620	15620	15620	0
279	20240620	155600	863044740	15620	15620	15620	15620	0
280	20240620	155500	863044740	15620	15620	15620	15620	0
281	20240620	155400	863044740	15620	15620	15620	15620	0
282	20240620	155300	863044740	15620	15620	15620	15620	0
283	20240620	155200	863044740	15620	15620	15620	15620	0
284	20240620	155100	863044740	15620	15620	15620	15620	0
285	20240620	155000	863044740	15620	15620	15620	15620	0
286	20240620	154900	863044740	15620	15620	15620	15620	0
287	20240620	154800	863044740	15620	15620	15620	15620	0
288	20240620	154700	863044740	15620	15620	15620	15620	0
289	20240620	154600	863044740	15620	15620	15620	15620	0
290	20240620	154500	863044740	15620	15620	15620	15620	0
291	20240620	154400	863044740	15620	15620	15620	15620	0
292	20240620	154300	863044740	15620	15620	15620	15620	0
293	20240620	154200	863044740	15620	15620	15620	15620	0
294	20240620	154100	863044740	15620	15620	15620	15620	0
295	20240620	154000	863044740	15620	15620	15620	15620	0
296	20240620	153900	863044740	15620	15620	15620	15620	0
297	20240620	153800	863044740	15620	15620	15620	15620	0
298	20240620	153700	863044740	15620	15620	15620	15620	0
299	20240620	153600	863044740	15620	15620	15620	15620	0
300	20240620	153500	863044740	15620	15620	15620	15620	0
301	20240620	153400	863044740	15620	15620	15620	15620	0
302	20240620	153300	863044740	15620	15620	15620	15620	1011
303	20240620	153200	863044740	15620	15620	15620	15620	0
304	20240620	153100	863044740	15620	15620	15620	15620	0
305	20240620	153000	863044740	15620	15620	15620	15620	1011
306	20240620	152900	847252920	15630	15630	15630	15630	0
307	20240620	152800	847252920	15630	15630	15630	15630	0
308	20240620	152700	847252920	15630	15630	15630	15630	0
309	20240620	152600	847252920	15630	15630	15630	15630	0
310	20240620	152500	847252920	15630	15630	15630	15630	0
311	20240620	152400	847252920	15630	15630	15630	15630	0
312	20240620	152300	847252920	15630	15630	15630	15630	0
313	20240620	152200	847252920	15630	15630	15630	15630	0
314	20240620	152100	847252920	15630	15630	15630	15630	0
315	20240620	152000	847252920	15630	15630	15630	15630	0
316	20240620	151900	847252920	15630	15650	15660	15630	630
317	20240620	151800	837396110	15650	15660	15660	15650	121
318	20240620	151700	835501260	15660	15650	15660	15650	28
319	20240620	151600	835062910	15650	15650	15650	15650	15
320	20240620	151500	834828160	15640	15640	15640	15640	6
321	20240620	151400	834734320	15660	15630	15660	15620	201
322	20240620	151300	831593720	15620	15620	15620	15620	25
323	20240620	151200	831203220	15630	15630	15630	15630	36
324	20240620	151100	830640540	15630	15620	15630	15620	52
325	20240620	151000	829827820	15630	15660	15660	15630	64
326	20240620	150900	828826340	15660	15640	15660	15640	20
327	20240620	150800	828513410	15630	15640	15640	15630	74
328	20240620	150700	827356780	15640	15620	15640	15620	35
329	20240620	150600	826810000	15620	15620	15620	15620	89
330	20240620	150500	825419820	15620	15630	15630	15620	119
331	20240620	150400	823560520	15620	15620	15630	15620	64
332	20240620	150300	822560440	15620	15670	15670	15620	1874
333	20240620	150200	793239180	15670	15670	15670	15670	87
334	20240620	150100	791875890	15670	15670	15670	15670	12
335	20240620	150000	791687850	15670	15670	15670	15670	224
336	20240620	145900	788177770	15680	15680	15680	15680	73
337	20240620	145800	787033130	15680	15680	15680	15680	15
338	20240620	145700	786797930	15680	15680	15680	15680	0
339	20240620	145600	786797930	15680	15680	15680	15680	84
340	20240620	145500	785480810	15680	15680	15680	15680	0
341	20240620	145400	785480810	15680	15680	15680	15680	38
342	20240620	145300	784884970	15680	15680	15680	15680	88
343	20240620	145200	783505130	15680	15680	15680	15680	10
344	20240620	145100	783348330	15680	15690	15690	15680	88
345	20240620	145000	781968470	15690	15690	15690	15690	1
346	20240620	144900	781952780	15690	15690	15690	15680	530
347	20240620	144800	773640410	15690	15690	15690	15690	10
348	20240620	144700	773483510	15690	15690	15690	15690	0
349	20240620	144600	773483510	15690	15680	15690	15680	99
350	20240620	144500	771931170	15680	15680	15680	15680	17
351	20240620	144400	771664610	15680	15680	15680	15680	2
352	20240620	144300	771633250	15680	15680	15680	15680	50
353	20240620	144200	770849250	15670	15670	15670	15670	13
354	20240620	144100	770645540	15670	15670	15670	15660	146
355	20240620	144000	768358720	15660	15660	15660	15660	162
356	20240620	143900	765821800	15660	15670	15670	15660	17
357	20240620	143800	765555460	15670	15670	15670	15670	232
358	20240620	143700	761920020	15680	15680	15680	15680	58
359	20240620	143600	761010580	15680	15680	15680	15680	55
360	20240620	143500	760148180	15670	15670	15670	15670	6
361	20240620	143400	760054160	15680	15670	15680	15670	15
362	20240620	143300	759819090	15680	15680	15680	15680	41
363	20240620	143200	759176210	15680	15670	15680	15670	111
364	20240620	143100	757436820	15670	15670	15670	15670	12
365	20240620	143000	757248780	15670	15670	15670	15670	38
366	20240620	142900	756653320	15670	15670	15670	15670	8
367	20240620	142800	756527960	15670	15670	15670	15670	134
368	20240620	142700	754428180	15670	15670	15670	15670	11
369	20240620	142600	754255810	15680	15690	15690	15680	100
370	20240620	142500	752687680	15700	15690	15700	15690	75
371	20240620	142400	751510370	15680	15680	15680	15680	0
372	20240620	142300	751510370	15680	15680	15680	15680	41
373	20240620	142200	750867490	15680	15670	15680	15670	462
374	20240620	142100	743627760	15670	15670	15670	15670	52
375	20240620	142000	742812920	15670	15670	15670	15670	62
376	20240620	141900	741841380	15670	15670	15670	15670	113
377	20240620	141800	740070670	15680	15680	15680	15680	112
378	20240620	141700	738314510	15670	15670	15670	15670	0
379	20240620	141600	738314510	15670	15690	15690	15670	706
380	20240620	141500	727245600	15700	15690	15700	15690	111
381	20240620	141400	725503060	15690	15720	15720	15690	1532
382	20240620	141300	701449210	15720	15720	15720	15720	22
383	20240620	141200	701103370	15710	15700	15710	15700	187
384	20240620	141100	698167390	15700	15690	15700	15690	12
385	20240620	141000	697979090	15700	15700	15700	15700	48
386	20240620	140900	697225490	15700	15700	15700	15700	59
387	20240620	140800	696299190	15700	15700	15700	15700	3
388	20240620	140700	696252090	15680	15680	15680	15680	67
389	20240620	140600	695201530	15680	15680	15680	15680	48
390	20240620	140500	694448890	15680	15680	15680	15680	62
391	20240620	140400	693476730	15680	15680	15680	15680	4
392	20240620	140300	693414010	15680	15680	15680	15680	46
393	20240620	140200	692692730	15680	15670	15680	15670	141
394	20240620	140100	690482280	15670	15670	15670	15670	3
395	20240620	140000	690435270	15670	15670	15670	15670	93
396	20240620	135900	688977960	15670	15670	15670	15670	229
397	20240620	135800	685389530	15680	15680	15680	15680	0
398	20240620	135700	685389530	15680	15710	15710	15680	36
399	20240620	135600	684824680	15700	15700	15700	15700	43
400	20240620	135500	684149580	15700	15700	15700	15700	0
401	20240620	135400	684149580	15700	15680	15700	15680	400
402	20240620	135300	677875460	15680	15680	15680	15680	51
403	20240620	135200	677075780	15680	15680	15680	15680	88
404	20240620	135100	675695940	15680	15680	15680	15680	8
405	20240620	135000	675570500	15680	15690	15690	15680	76
406	20240620	134900	674378380	15690	15690	15690	15690	39
407	20240620	134800	673766470	15690	15690	15690	15690	5
408	20240620	134700	673688020	15690	15690	15710	15690	104
409	20240620	134600	672055020	15680	15660	15680	15660	16
410	20240620	134500	671804440	15660	15660	15660	15660	25
411	20240620	134400	671412940	15660	15660	15690	15640	577
412	20240620	134300	662379830	15640	15690	15690	15640	1387
413	20240620	134200	640661880	15680	15700	15700	15680	692
414	20240620	134100	629806830	15700	15700	15700	15700	82
415	20240620	134000	628519430	15700	15700	15700	15700	10
416	20240620	133900	628362430	15700	15690	15700	15690	433
417	20240620	133800	621568640	15690	15690	15690	15690	49
418	20240620	133700	620799830	15690	15680	15690	15680	12
419	20240620	133600	620611650	15690	15690	15690	15690	50
420	20240620	133500	619827150	15690	15700	15700	15690	200
421	20240620	133400	616689130	15690	15700	15700	15690	580
422	20240620	133300	607588470	15700	15700	15700	15700	91
423	20240620	133200	606159770	15700	15700	15700	15700	44
424	20240620	133100	605468970	15700	15700	15700	15690	126
425	20240620	133000	603491500	15700	15700	15700	15700	2
426	20240620	132900	603460100	15700	15720	15720	15700	233
427	20240620	132800	599799260	15720	15720	15720	15720	58
428	20240620	132700	598887500	15720	15720	15720	15720	4
429	20240620	132600	598824620	15720	15710	15720	15700	340
430	20240620	132500	593483530	15720	15720	15720	15720	53
431	20240620	132400	592650370	15700	15720	15720	15700	3
432	20240620	132300	592603230	15710	15710	15710	15710	35
433	20240620	132200	592053380	15710	15730	15730	15710	292
434	20240620	132100	587465010	15740	15720	15740	15720	56
435	20240620	132000	586583760	15710	15710	15710	15710	0
436	20240620	131900	586583760	15710	15710	15710	15710	12
437	20240620	131800	586395240	15710	15710	15710	15710	40
438	20240620	131700	585766840	15710	15710	15710	15710	0
439	20240620	131600	585766840	15710	15710	15710	15710	72
440	20240620	131500	584635720	15710	15710	15710	15710	0
441	20240620	131400	584635720	15710	15710	15710	15710	2
442	20240620	131300	584604300	15710	15700	15710	15700	90
443	20240620	131200	583190840	15700	15700	15700	15700	5
444	20240620	131100	583112340	15700	15710	15710	15700	27
445	20240620	131000	582688200	15710	15710	15710	15710	55
446	20240620	130900	581824150	15710	15710	15710	15710	2
447	20240620	130800	581792730	15710	15700	15710	15700	35
448	20240620	130700	581242920	15690	15700	15750	15690	1204
449	20240620	130600	562314120	15700	15700	15700	15700	2
450	20240620	130500	562282720	15700	15700	15700	15700	59
451	20240620	130400	561356420	15690	15690	15690	15690	0
452	20240620	130300	561356420	15690	15690	15690	15690	17
453	20240620	130200	561089690	15690	15690	15690	15680	170
454	20240620	130100	558424040	15700	15710	15710	15680	1260
455	20240620	130000	538643840	15710	15740	15740	15710	1076
456	20240620	125900	521739420	15730	15730	15730	15730	8
457	20240620	125800	521613580	15740	15740	15740	15740	28
458	20240620	125700	521172860	15740	15730	15740	15730	140
459	20240620	125600	518969850	15730	15730	15730	15730	0
460	20240620	125500	518969850	15730	15730	15730	15730	91
461	20240620	125400	517538420	15730	15720	15730	15720	984
462	20240620	125300	502060240	15720	15720	15720	15720	3
463	20240620	125200	502013080	15710	15710	15710	15710	10
464	20240620	125100	501855980	15720	15730	15730	15720	101
465	20240620	125000	500267520	15740	15750	15750	15740	63
466	20240620	124900	499275800	15750	15750	15750	15750	1
467	20240620	124800	499260050	15760	15760	15760	15760	91
468	20240620	124700	497825890	15760	15760	15760	15760	0
469	20240620	124600	497825890	15760	15760	15760	15760	2
470	20240620	124500	497794370	15760	15760	15760	15760	96
471	20240620	124400	496281410	15760	15770	15770	15760	30
472	20240620	124300	495808580	15770	15750	15770	15750	10
473	20240620	124200	495651040	15750	15750	15750	15750	86
474	20240620	124100	494296540	15750	15750	15750	15750	2
475	20240620	124000	494265040	15730	15730	15730	15730	2
476	20240620	123900	494233580	15720	15760	15780	15720	905
477	20240620	123800	480002620	15750	15750	15750	15750	84
478	20240620	123700	478679620	15750	15750	15750	15740	256
479	20240620	123600	474648330	15770	15770	15770	15770	2
480	20240620	123500	474616790	15750	15750	15750	15750	0
481	20240620	123400	474616790	15750	15750	15750	15750	2
482	20240620	123300	474585290	15760	15750	15760	15750	500
483	20240620	123200	466705300	15750	15740	15750	15720	516
484	20240620	123100	458583120	15760	15740	15760	15740	18
485	20240620	123000	458299520	15750	15750	15750	15750	0
486	20240620	122900	458299520	15750	15750	15750	15750	55
487	20240620	122800	457433270	15750	15750	15750	15750	12
488	20240620	122700	457244270	15760	15770	15770	15760	622
489	20240620	122600	447435350	15770	15770	15770	15770	48
490	20240620	122500	446678390	15770	15770	15770	15770	69
491	20240620	122400	445590260	15780	15770	15780	15770	9
492	20240620	122300	445448300	15760	15790	15790	15760	129
493	20240620	122200	443412970	15790	15790	15790	15790	2
494	20240620	122100	443381390	15780	15780	15780	15780	0
495	20240620	122000	443381390	15780	15780	15780	15780	45
496	20240620	121900	442671290	15760	15760	15760	15760	58
497	20240620	121800	441757210	15760	15760	15760	15760	0
498	20240620	121700	441757210	15760	15760	15760	15760	49
499	20240620	121600	440984970	15760	15760	15760	15760	55
500	20240620	121500	440118170	15760	15760	15760	15760	2
501	20240620	121400	440086650	15760	15760	15760	15760	79
502	20240620	121300	438841610	15760	15760	15760	15760	14
503	20240620	121200	438620970	15760	15760	15760	15760	0
504	20240620	121100	438620970	15760	15760	15770	15760	110
505	20240620	121000	436886710	15760	15760	15760	15760	2
506	20240620	120900	436855190	15760	15760	15760	15760	38
507	20240620	120800	436256310	15760	15760	15760	15740	74
508	20240620	120700	435090870	15760	15760	15760	15760	33
509	20240620	120600	434570790	15760	15760	15760	15760	59
510	20240620	120500	433640950	15760	15760	15760	15760	11
511	20240620	120400	433467590	15760	15760	15760	15760	53
512	20240620	120300	432632310	15760	15760	15780	15760	1091
513	20240620	120200	415433390	15760	15760	15760	15760	2
514	20240620	120100	415401870	15760	15760	15760	15760	87
515	20240620	120000	414030750	15750	15750	15750	15750	9
516	20240620	115900	413889000	15760	15760	15760	15760	2
517	20240620	115800	413857480	15760	15750	15760	15750	74
518	20240620	115700	412691520	15750	15750	15750	15750	234
519	20240620	115600	409006020	15760	15760	15760	15760	39
520	20240620	115500	408391380	15760	15740	15760	15740	89
521	20240620	115400	406989500	15760	15740	15760	15740	30
522	20240620	115300	406517260	15750	15730	15750	15730	398
523	20240620	115200	400255130	15720	15760	15760	15710	1798
524	20240620	115100	371982000	15760	15760	15760	15760	4
525	20240620	115000	371918960	15760	15760	15760	15760	30
526	20240620	114900	371446160	15760	15770	15770	15760	92
527	20240620	114800	369995340	15770	15770	15770	15770	47
528	20240620	114700	369254150	15770	15770	15770	15770	2
529	20240620	114600	369222610	15770	15770	15770	15770	42
530	20240620	114500	368560270	15770	15770	15770	15770	11
531	20240620	114400	368386800	15760	15760	15760	15760	12
532	20240620	114300	368197680	15760	15760	15770	15760	220
533	20240620	114200	364730120	15760	15730	15760	15730	281
534	20240620	114100	360302540	15740	15740	15740	15740	1
535	20240620	114000	360286800	15760	15760	15760	15750	96
536	20240620	113900	358774390	15750	15750	15750	15750	6
537	20240620	113800	358679890	15760	15760	15760	15760	28
538	20240620	113700	358238610	15760	15770	15790	15760	644
539	20240620	113600	348087490	15770	15760	15770	15760	202
540	20240620	113500	344901960	15760	15770	15770	15760	42
541	20240620	113400	344239890	15760	15760	15760	15760	1
542	20240620	113300	344224130	15760	15770	15770	15760	256
543	20240620	113200	340189550	15770	15770	15770	15770	137
544	20240620	113100	338029060	15760	15760	15760	15760	17
545	20240620	113000	337761140	15780	15790	15790	15780	160
546	20240620	112900	335235390	15790	15790	15790	15790	0
547	20240620	112800	335235390	15790	15800	15800	15790	23
548	20240620	112700	334872200	15790	15800	15800	15790	61
549	20240620	112600	333908480	15800	15800	15800	15800	4
550	20240620	112500	333845280	15820	15810	15820	15810	49
551	20240620	112400	333070460	15800	15800	15800	15800	91
552	20240620	112300	331632660	15800	15800	15800	15800	2
553	20240620	112200	331601060	15800	15790	15800	15780	95
554	20240620	112100	330100700	15790	15790	15790	15790	45
555	20240620	112000	329390150	15790	15790	15790	15790	23
556	20240620	111900	329026980	15790	15790	15790	15790	8
557	20240620	111800	328900660	15790	15790	15790	15790	45
558	20240620	111700	328190110	15790	15790	15790	15790	53
559	20240620	111600	327353240	15780	15770	15780	15770	6
560	20240620	111500	327258610	15770	15770	15770	15770	0
561	20240620	111400	327258610	15770	15780	15780	15760	164
562	20240620	111300	324670850	15780	15780	15780	15760	335
563	20240620	111200	319385360	15790	15790	15790	15790	72
564	20240620	111100	318248480	15790	15780	15790	15780	196
565	20240620	111000	315155470	15780	15780	15780	15780	0
566	20240620	110900	315155470	15780	15780	15780	15780	95
567	20240620	110800	313656370	15780	15780	15780	15780	0
568	20240620	110700	313656370	15780	15790	15790	15780	52
569	20240620	110600	312835790	15780	15770	15780	15770	12
570	20240620	110500	312646440	15780	15790	15790	15780	88
571	20240620	110400	311257590	15790	15800	15800	15790	59
572	20240620	110300	310325870	15800	15800	15800	15800	0
573	20240620	110200	310325870	15800	15790	15800	15790	86
574	20240620	110100	308967260	15790	15780	15790	15780	38
575	20240620	110000	308367380	15780	15780	15780	15780	0
576	20240620	105900	308367380	15780	15780	15780	15770	160
577	20240620	105800	305843000	15780	15780	15780	15780	43
578	20240620	105700	305164460	15790	15790	15790	15790	2
579	20240620	105600	305132880	15790	15780	15790	15780	37
580	20240620	105500	304548750	15780	15790	15800	15770	214
581	20240620	105400	301173180	15810	15810	15810	15810	56
582	20240620	105300	300287820	15800	15800	15800	15800	188
583	20240620	105200	297317420	15790	15790	15790	15790	1
584	20240620	105100	297301630	15800	15800	15800	15790	347
585	20240620	105000	291819530	15810	15800	15810	15800	5
586	20240620	104900	291740510	15800	15810	15810	15800	190
587	20240620	104800	288738190	15800	15800	15800	15800	144
588	20240620	104700	286462990	15800	15810	15820	15800	45
589	20240620	104600	285751140	15820	15810	15820	15810	321
590	20240620	104500	280673610	15800	15800	15810	15800	14
591	20240620	104400	280452350	15810	15810	15810	15810	61
592	20240620	104300	279487940	15810	15790	15810	15790	66
593	20240620	104200	278444900	15780	15780	15780	15780	0
594	20240620	104100	278444900	15780	15800	15810	15780	200
595	20240620	104000	275285750	15800	15790	15800	15790	33
596	20240620	103900	274764470	15790	15800	15800	15790	236
597	20240620	103800	271037740	15790	15810	15830	15790	744
598	20240620	103700	259283400	15810	15810	15810	15810	58
599	20240620	103600	258366420	15810	15800	15810	15800	50
600	20240620	103500	257575960	15800	15790	15800	15790	53
601	20240620	103400	256739030	15790	15790	15790	15790	43
602	20240620	103300	256060060	15790	15810	15810	15780	98
603	20240620	103200	254512730	15810	15810	15810	15810	0
604	20240620	103100	254512730	15810	15810	15810	15810	45
605	20240620	103000	253801280	15800	15800	15800	15800	13
606	20240620	102900	253595880	15800	15810	15810	15790	141
607	20240620	102800	251368560	15820	15820	15820	15810	83
608	20240620	102700	250055510	15810	15830	15830	15810	12
609	20240620	102600	249865590	15840	15840	15850	15840	49
610	20240620	102500	249088970	15830	15800	15860	15800	1129
611	20240620	102400	231214210	15810	15820	15820	15810	455
612	20240620	102300	224020030	15820	15810	15820	15810	70
613	20240620	102200	222912750	15810	15810	15810	15800	104
614	20240620	102100	221268530	15810	15810	15810	15810	30
615	20240620	102000	220794230	15810	15800	15810	15800	366
616	20240620	101900	215007960	15780	15770	15780	15770	3
617	20240620	101800	214960640	15750	15750	15750	15750	0
618	20240620	101700	214960640	15750	15800	15800	15730	421
619	20240620	101600	208327280	15800	15800	15800	15800	284
620	20240620	101500	203840080	15770	15760	15770	15760	254
621	20240620	101400	199836710	15750	15750	15750	15720	199
622	20240620	101300	196702990	15750	15750	15750	15750	0
623	20240620	101200	196702990	15750	15730	15750	15730	158
624	20240620	101100	194217260	15720	15710	15720	15710	389
625	20240620	101000	188104230	15710	15690	15710	15690	486
626	20240620	100900	180474950	15680	15680	15680	15680	430
627	20240620	100800	173732550	15680	15680	15680	15680	42
628	20240620	100700	173073990	15670	15670	15670	15670	81
629	20240620	100600	171804720	15670	15680	15680	15670	110
630	20240620	100500	170080020	15670	15670	15670	15670	101
631	20240620	100400	168497350	15670	15690	15690	15650	557
632	20240620	100300	159764630	15690	15730	15730	15690	407
633	20240620	100200	153371560	15740	15740	15740	15730	30
634	20240620	100100	152899540	15750	15750	15750	15750	16
635	20240620	100000	152647540	15760	15760	15760	15750	9
636	20240620	095900	152505710	15750	15750	15750	15750	0
637	20240620	095800	152505710	15750	15750	15750	15750	0
638	20240620	095700	152505710	15750	15760	15760	15750	19
639	20240620	095600	152206450	15760	15760	15760	15760	2
640	20240620	095500	152174930	15760	15760	15760	15760	46
641	20240620	095400	151449970	15760	15760	15760	15760	7
642	20240620	095300	151339650	15760	15760	15760	15760	2
643	20240620	095200	151308130	15750	15750	15750	15750	6
644	20240620	095100	151213630	15760	15750	15760	15750	115
645	20240620	095000	149401250	15770	15770	15770	15770	362
646	20240620	094900	143692510	15770	15810	15810	15770	22
647	20240620	094800	143344810	15810	15810	15810	15810	12
648	20240620	094700	143155090	15800	15760	15800	15760	75
649	20240620	094600	141970130	15750	15750	15750	15750	52
650	20240620	094500	141151130	15810	15750	15810	15750	43
651	20240620	094400	140471360	15750	15750	15750	15750	2
652	20240620	094300	140439860	15740	15740	15740	15740	0
653	20240620	094200	140439860	15740	15740	15740	15740	4
654	20240620	094100	140376900	15730	15730	15730	15730	0
655	20240620	094000	140376900	15730	15730	15730	15730	1
656	20240620	093900	140361170	15730	15720	15740	15720	304
657	20240620	093800	135579250	15720	15720	15720	15720	68
658	20240620	093700	134510290	15710	15710	15710	15710	61
659	20240620	093600	133551980	15710	15710	15710	15710	0
660	20240620	093500	133551980	15710	15720	15720	15710	193
661	20240620	093400	130518520	15720	15710	15720	15710	313
662	20240620	093300	125601280	15710	15690	15710	15690	58
663	20240620	093200	124690410	15690	15710	15710	15690	90
664	20240620	093100	123277710	15710	15670	15710	15670	31
665	20240620	093000	122790740	15670	15760	15810	15670	3101
666	20240620	092900	74134680	15800	15790	15800	15780	96
667	20240620	092800	72618860	15780	15730	15780	15730	896
668	20240620	092700	58519880	15720	15730	15730	15720	2
669	20240620	092600	58488430	15730	15730	15730	15730	0
670	20240620	092500	58488430	15730	15730	15730	15730	31
671	20240620	092400	58000800	15730	15730	15730	15730	7
672	20240620	092300	57890690	15730	15740	15740	15730	230
673	20240620	092200	54271560	15750	15750	15750	15750	0
674	20240620	092100	54271560	15750	15750	15750	15750	0
675	20240620	092000	54271560	15750	15740	15750	15740	266
676	20240620	091900	50082980	15730	15750	15750	15730	602
677	20240620	091800	40606520	15750	15750	15750	15750	9
678	20240620	091700	40464770	15760	15760	15760	15760	1
679	20240620	091600	40449010	15770	15770	15770	15770	0
680	20240620	091500	40449010	15770	15770	15770	15770	118
681	20240620	091400	38588150	15760	15750	15760	15750	218
682	20240620	091300	35154260	15750	15740	15750	15740	84
683	20240620	091200	33831560	15730	15750	15750	15730	460
684	20240620	091100	26592890	15760	15780	15780	15760	205
685	20240620	091000	23358720	15780	15790	15790	15780	22
686	20240620	090900	23011350	15790	15790	15790	15790	0
687	20240620	090800	23011350	15790	15750	15800	15750	276
688	20240620	090700	18654010	15730	15730	15730	15720	236
689	20240620	090600	14941800	15730	15710	15730	15680	542
690	20240620	090500	6426800	15670	15670	15670	15670	0
691	20240620	090400	6426800	15670	15670	15670	15670	0
692	20240620	090300	6426800	15670	15670	15670	15670	1
693	20240620	090200	6411130	15670	15690	15690	15670	64
694	20240620	090100	5406990	15690	15730	15730	15680	254
695	20240620	090000	1418070	15740	15770	15770	15740	90