KissMeData/138610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202500	4209376300	18610	18610	18610	18610	1493
3	20240627	202400	4209376300	18610	18610	18610	18610	0
4	20240627	202300	4209376300	18610	18610	18610	18610	0
5	20240627	202200	4209376300	18610	18610	18610	18610	0
6	20240627	202100	4209376300	18610	18610	18610	18610	0
7	20240627	202000	4209376300	18610	18610	18610	18610	0
8	20240627	201900	4209376300	18610	18610	18610	18610	0
9	20240627	201800	4209376300	18610	18610	18610	18610	0
10	20240627	201700	4209376300	18610	18610	18610	18610	0
11	20240627	201600	4209376300	18610	18610	18610	18610	0
12	20240627	201500	4209376300	18610	18610	18610	18610	0
13	20240627	201400	4209376300	18610	18610	18610	18610	0
14	20240627	201300	4209376300	18610	18610	18610	18610	0
15	20240627	201200	4209376300	18610	18610	18610	18610	0
16	20240627	201100	4209376300	18610	18610	18610	18610	0
17	20240627	201000	4209376300	18610	18610	18610	18610	0
18	20240627	200900	4209376300	18610	18610	18610	18610	0
19	20240627	200800	4209376300	18610	18610	18610	18610	0
20	20240627	200700	4209376300	18610	18610	18610	18610	0
21	20240627	200600	4209376300	18610	18610	18610	18610	0
22	20240627	200500	4209376300	18610	18610	18610	18610	0
23	20240627	200400	4209376300	18610	18610	18610	18610	0
24	20240627	200300	4209376300	18610	18610	18610	18610	0
25	20240627	200200	4209376300	18610	18610	18610	18610	0
26	20240627	200100	4209376300	18610	18610	18610	18610	0
27	20240627	200000	4209376300	18610	18610	18610	18610	0
28	20240627	195900	4209376300	18610	18610	18610	18610	0
29	20240627	195800	4209376300	18610	18610	18610	18610	0
30	20240627	195700	4209376300	18610	18610	18610	18610	0
31	20240627	195600	4209376300	18610	18610	18610	18610	0
32	20240627	195500	4209376300	18610	18610	18610	18610	1493
33	20240627	195400	4209376300	18610	18610	18610	18610	0
34	20240627	195300	4209376300	18610	18610	18610	18610	0
35	20240627	195200	4209376300	18610	18610	18610	18610	0
36	20240627	195100	4209376300	18610	18610	18610	18610	0
37	20240627	195000	4209376300	18610	18610	18610	18610	0
38	20240627	194900	4209376300	18610	18610	18610	18610	0
39	20240627	194800	4209376300	18610	18610	18610	18610	0
40	20240627	194700	4209376300	18610	18610	18610	18610	0
41	20240627	194600	4209376300	18610	18610	18610	18610	0
42	20240627	194500	4209376300	18610	18610	18610	18610	0
43	20240627	194400	4209376300	18610	18610	18610	18610	0
44	20240627	194300	4209376300	18610	18610	18610	18610	0
45	20240627	194200	4209376300	18610	18610	18610	18610	0
46	20240627	194100	4209376300	18610	18610	18610	18610	0
47	20240627	194000	4209376300	18610	18610	18610	18610	0
48	20240627	193900	4209376300	18610	18610	18610	18610	0
49	20240627	193800	4209376300	18610	18610	18610	18610	0
50	20240627	193700	4209376300	18610	18610	18610	18610	0
51	20240627	193600	4209376300	18610	18610	18610	18610	0
52	20240627	193500	4209376300	18610	18610	18610	18610	0
53	20240627	193400	4209376300	18610	18610	18610	18610	0
54	20240627	193300	4209376300	18610	18610	18610	18610	0
55	20240627	193200	4209376300	18610	18610	18610	18610	0
56	20240627	193100	4209376300	18610	18610	18610	18610	0
57	20240627	193000	4209376300	18610	18610	18610	18610	0
58	20240627	192900	4209376300	18610	18610	18610	18610	0
59	20240627	192800	4209376300	18610	18610	18610	18610	0
60	20240627	192700	4209376300	18610	18610	18610	18610	0
61	20240627	192600	4209376300	18610	18610	18610	18610	0
62	20240627	192500	4209376300	18610	18610	18610	18610	1493
63	20240627	192400	4209376300	18610	18610	18610	18610	0
64	20240627	192300	4209376300	18610	18610	18610	18610	0
65	20240627	192200	4209376300	18610	18610	18610	18610	0
66	20240627	192100	4209376300	18610	18610	18610	18610	0
67	20240627	192000	4209376300	18610	18610	18610	18610	0
68	20240627	191900	4209376300	18610	18610	18610	18610	0
69	20240627	191800	4209376300	18610	18610	18610	18610	0
70	20240627	191700	4209376300	18610	18610	18610	18610	0
71	20240627	191600	4209376300	18610	18610	18610	18610	0
72	20240627	191500	4209376300	18610	18610	18610	18610	0
73	20240627	191400	4209376300	18610	18610	18610	18610	0
74	20240627	191300	4209376300	18610	18610	18610	18610	0
75	20240627	191200	4209376300	18610	18610	18610	18610	0
76	20240627	191100	4209376300	18610	18610	18610	18610	0
77	20240627	191000	4209376300	18610	18610	18610	18610	0
78	20240627	190900	4209376300	18610	18610	18610	18610	0
79	20240627	190800	4209376300	18610	18610	18610	18610	0
80	20240627	190700	4209376300	18610	18610	18610	18610	0
81	20240627	190600	4209376300	18610	18610	18610	18610	0
82	20240627	190500	4209376300	18610	18610	18610	18610	0
83	20240627	190400	4209376300	18610	18610	18610	18610	0
84	20240627	190300	4209376300	18610	18610	18610	18610	0
85	20240627	190200	4209376300	18610	18610	18610	18610	0
86	20240627	190100	4209376300	18610	18610	18610	18610	0
87	20240627	190000	4209376300	18610	18610	18610	18610	0
88	20240627	185900	4209376300	18610	18610	18610	18610	0
89	20240627	185800	4209376300	18610	18610	18610	18610	0
90	20240627	185700	4209376300	18610	18610	18610	18610	0
91	20240627	185600	4209376300	18610	18610	18610	18610	0
92	20240627	185500	4209376300	18610	18610	18610	18610	1493
93	20240627	185400	4209376300	18610	18610	18610	18610	0
94	20240627	185300	4209376300	18610	18610	18610	18610	0
95	20240627	185200	4209376300	18610	18610	18610	18610	0
96	20240627	185100	4209376300	18610	18610	18610	18610	0
97	20240627	185000	4209376300	18610	18610	18610	18610	0
98	20240627	184900	4209376300	18610	18610	18610	18610	0
99	20240627	184800	4209376300	18610	18610	18610	18610	0
100	20240627	184700	4209376300	18610	18610	18610	18610	0
101	20240627	184600	4209376300	18610	18610	18610	18610	0
102	20240627	184500	4209376300	18610	18610	18610	18610	0
103	20240627	184400	4209376300	18610	18610	18610	18610	0
104	20240627	184300	4209376300	18610	18610	18610	18610	0
105	20240627	184200	4209376300	18610	18610	18610	18610	0
106	20240627	184100	4209376300	18610	18610	18610	18610	0
107	20240627	184000	4209376300	18610	18610	18610	18610	0
108	20240627	183900	4209376300	18610	18610	18610	18610	0
109	20240627	183800	4209376300	18610	18610	18610	18610	0
110	20240627	183700	4209376300	18610	18610	18610	18610	0
111	20240627	183600	4209376300	18610	18610	18610	18610	0
112	20240627	183500	4209376300	18610	18610	18610	18610	0
113	20240627	183400	4209376300	18610	18610	18610	18610	0
114	20240627	183300	4209376300	18610	18610	18610	18610	0
115	20240627	183200	4209376300	18610	18610	18610	18610	0
116	20240627	183100	4209376300	18610	18610	18610	18610	0
117	20240627	183000	4209376300	18610	18610	18610	18610	0
118	20240627	182900	4209376300	18610	18610	18610	18610	0
119	20240627	182800	4209376300	18610	18610	18610	18610	0
120	20240627	182700	4209376300	18610	18610	18610	18610	0
121	20240627	182600	4209376300	18610	18610	18610	18610	0
122	20240627	182500	4209376300	18610	18610	18610	18610	1493
123	20240627	182400	4209376300	18610	18610	18610	18610	0
124	20240627	182300	4209376300	18610	18610	18610	18610	0
125	20240627	182200	4209376300	18610	18610	18610	18610	0
126	20240627	182100	4209376300	18610	18610	18610	18610	0
127	20240627	182000	4209376300	18610	18610	18610	18610	0
128	20240627	181900	4209376300	18610	18610	18610	18610	0
129	20240627	181800	4209376300	18610	18610	18610	18610	0
130	20240627	181700	4209376300	18610	18610	18610	18610	0
131	20240627	181600	4209376300	18610	18610	18610	18610	0
132	20240627	181500	4209376300	18610	18610	18610	18610	0
133	20240627	181400	4209376300	18610	18610	18610	18610	0
134	20240627	181300	4209376300	18610	18610	18610	18610	0
135	20240627	181200	4209376300	18610	18610	18610	18610	0
136	20240627	181100	4209376300	18610	18610	18610	18610	0
137	20240627	181000	4209376300	18610	18610	18610	18610	0
138	20240627	180900	4209376300	18610	18610	18610	18610	0
139	20240627	180800	4209376300	18610	18610	18610	18610	0
140	20240627	180700	4209376300	18610	18610	18610	18610	0
141	20240627	180600	4209376300	18610	18610	18610	18610	0
142	20240627	180500	4209376300	18610	18610	18610	18610	0
143	20240627	180400	4209376300	18610	18610	18610	18610	0
144	20240627	180300	4209376300	18610	18610	18610	18610	0
145	20240627	180200	4209376300	18610	18610	18610	18610	0
146	20240627	180100	4209376300	18610	18610	18610	18610	0
147	20240627	180000	4209376300	18610	18610	18610	18610	0
148	20240627	175900	4209376300	18610	18610	18610	18610	0
149	20240627	175800	4209376300	18610	18610	18610	18610	0
150	20240627	175700	4209376300	18610	18610	18610	18610	0
151	20240627	175600	4209376300	18610	18610	18610	18610	0
152	20240627	175500	4209376300	18610	18610	18610	18610	1493
153	20240627	175400	4209376300	18610	18610	18610	18610	0
154	20240627	175300	4209376300	18610	18610	18610	18610	0
155	20240627	175200	4209376300	18610	18610	18610	18610	0
156	20240627	175100	4209376300	18610	18610	18610	18610	0
157	20240627	175000	4209376300	18610	18610	18610	18610	0
158	20240627	174900	4209376300	18610	18610	18610	18610	0
159	20240627	174800	4209376300	18610	18610	18610	18610	0
160	20240627	174700	4209376300	18610	18610	18610	18610	0
161	20240627	174600	4209376300	18610	18610	18610	18610	0
162	20240627	174500	4209376300	18610	18610	18610	18610	0
163	20240627	174400	4209376300	18610	18610	18610	18610	0
164	20240627	174300	4209376300	18610	18610	18610	18610	0
165	20240627	174200	4209376300	18610	18610	18610	18610	0
166	20240627	174100	4209376300	18610	18610	18610	18610	0
167	20240627	174000	4209376300	18610	18610	18610	18610	0
168	20240627	173900	4209376300	18610	18610	18610	18610	0
169	20240627	173800	4209376300	18610	18610	18610	18610	0
170	20240627	173700	4209376300	18610	18610	18610	18610	0
171	20240627	173600	4209376300	18610	18610	18610	18610	0
172	20240627	173500	4209376300	18610	18610	18610	18610	0
173	20240627	173400	4209376300	18610	18610	18610	18610	0
174	20240627	173300	4209376300	18610	18610	18610	18610	0
175	20240627	173200	4209376300	18610	18610	18610	18610	0
176	20240627	173100	4209376300	18610	18610	18610	18610	0
177	20240627	173000	4209376300	18610	18610	18610	18610	0
178	20240627	172900	4209376300	18610	18610	18610	18610	0
179	20240627	172800	4209376300	18610	18610	18610	18610	0
180	20240627	172700	4209376300	18610	18610	18610	18610	0
181	20240627	172600	4209376300	18610	18610	18610	18610	0
182	20240627	172500	4209376300	18610	18610	18610	18610	1493
183	20240627	172400	4209376300	18610	18610	18610	18610	0
184	20240627	172300	4209376300	18610	18610	18610	18610	0
185	20240627	172200	4209376300	18610	18610	18610	18610	0
186	20240627	172100	4209376300	18610	18610	18610	18610	0
187	20240627	172000	4209376300	18610	18610	18610	18610	0
188	20240627	171900	4209376300	18610	18610	18610	18610	0
189	20240627	171800	4209376300	18610	18610	18610	18610	0
190	20240627	171700	4209376300	18610	18610	18610	18610	0
191	20240627	171600	4209376300	18610	18610	18610	18610	0
192	20240627	171500	4209376300	18610	18610	18610	18610	0
193	20240627	171400	4209376300	18610	18610	18610	18610	0
194	20240627	171300	4209376300	18610	18610	18610	18610	0
195	20240627	171200	4209376300	18610	18610	18610	18610	0
196	20240627	171100	4209376300	18610	18610	18610	18610	0
197	20240627	171000	4209376300	18610	18610	18610	18610	0
198	20240627	170900	4209376300	18610	18610	18610	18610	0
199	20240627	170800	4209376300	18610	18610	18610	18610	0
200	20240627	170700	4209376300	18610	18610	18610	18610	0
201	20240627	170600	4209376300	18610	18610	18610	18610	0
202	20240627	170500	4209376300	18610	18610	18610	18610	0
203	20240627	170400	4209376300	18610	18610	18610	18610	0
204	20240627	170300	4209376300	18610	18610	18610	18610	0
205	20240627	170200	4209376300	18610	18610	18610	18610	0
206	20240627	170100	4209376300	18610	18610	18610	18610	0
207	20240627	170000	4209376300	18610	18610	18610	18610	0
208	20240627	165900	4209376300	18610	18610	18610	18610	0
209	20240627	165800	4209376300	18610	18610	18610	18610	0
210	20240627	165700	4209376300	18610	18610	18610	18610	0
211	20240627	165600	4209376300	18610	18610	18610	18610	0
212	20240627	165500	4209376300	18610	18610	18610	18610	1493
213	20240627	165400	4209376300	18610	18610	18610	18610	0
214	20240627	165300	4209376300	18610	18610	18610	18610	0
215	20240627	165200	4209376300	18610	18610	18610	18610	0
216	20240627	165100	4209376300	18610	18610	18610	18610	0
217	20240627	165000	4209376300	18610	18610	18610	18610	0
218	20240627	164900	4209376300	18610	18610	18610	18610	0
219	20240627	164800	4209376300	18610	18610	18610	18610	0
220	20240627	164700	4209376300	18610	18610	18610	18610	0
221	20240627	164600	4209376300	18610	18610	18610	18610	0
222	20240627	164500	4209376300	18610	18610	18610	18610	0
223	20240627	164400	4209376300	18610	18610	18610	18610	0
224	20240627	164300	4209376300	18610	18610	18610	18610	0
225	20240627	164200	4209376300	18610	18610	18610	18610	0
226	20240627	164100	4209376300	18610	18610	18610	18610	0
227	20240627	164000	4209376300	18610	18610	18610	18610	0
228	20240627	163900	4209376300	18610	18610	18610	18610	0
229	20240627	163800	4209376300	18610	18610	18610	18610	0
230	20240627	163700	4209376300	18610	18610	18610	18610	0
231	20240627	163600	4209376300	18610	18610	18610	18610	0
232	20240627	163500	4209376300	18610	18610	18610	18610	0
233	20240627	163400	4209376300	18610	18610	18610	18610	0
234	20240627	163300	4209376300	18610	18610	18610	18610	0
235	20240627	163200	4209376300	18610	18610	18610	18610	0
236	20240627	163100	4209376300	18610	18610	18610	18610	0
237	20240627	163000	4209376300	18610	18610	18610	18610	0
238	20240627	162900	4209376300	18610	18610	18610	18610	0
239	20240627	162800	4209376300	18610	18610	18610	18610	0
240	20240627	162700	4209376300	18610	18610	18610	18610	0
241	20240627	162600	4209376300	18610	18610	18610	18610	0
242	20240627	162500	4209376300	18610	18610	18610	18610	1493
243	20240627	162400	4209376300	18610	18610	18610	18610	0
244	20240627	162300	4209376300	18610	18610	18610	18610	0
245	20240627	162200	4209376300	18610	18610	18610	18610	0
246	20240627	162100	4209376300	18610	18610	18610	18610	0
247	20240627	162000	4209376300	18610	18610	18610	18610	0
248	20240627	161900	4209376300	18610	18610	18610	18610	0
249	20240627	161800	4209376300	18610	18610	18610	18610	0
250	20240627	161700	4209376300	18610	18610	18610	18610	0
251	20240627	161600	4209376300	18610	18610	18610	18610	0
252	20240627	161500	4209376300	18610	18610	18610	18610	0
253	20240627	161400	4209376300	18610	18610	18610	18610	0
254	20240627	161300	4209376300	18610	18610	18610	18610	0
255	20240627	161200	4209376300	18610	18610	18610	18610	0
256	20240627	161100	4209376300	18610	18610	18610	18610	0
257	20240627	161000	4209376300	18610	18610	18610	18610	0
258	20240627	160900	4209376300	18610	18610	18610	18610	0
259	20240627	160800	4209376300	18610	18610	18610	18610	0
260	20240627	160700	4209376300	18610	18610	18610	18610	0
261	20240627	160600	4209376300	18610	18610	18610	18610	0
262	20240627	160500	4209376300	18610	18610	18610	18610	0
263	20240627	160400	4209376300	18610	18610	18610	18610	0
264	20240627	160300	4209376300	18610	18610	18610	18610	0
265	20240627	160200	4209376300	18610	18610	18610	18610	0
266	20240627	160100	4209376300	18610	18610	18610	18610	0
267	20240627	160000	4209376300	18610	18610	18610	18610	0
268	20240627	155900	4209376300	18610	18610	18610	18610	0
269	20240627	155800	4209376300	18610	18610	18610	18610	0
270	20240627	155700	4209376300	18610	18610	18610	18610	0
271	20240627	155600	4209376300	18610	18610	18610	18610	0
272	20240627	155500	4209376300	18610	18610	18610	18610	1493
273	20240627	155400	4209376300	18610	18610	18610	18610	0
274	20240627	155300	4209376300	18610	18610	18610	18610	0
275	20240627	155200	4209376300	18610	18610	18610	18610	0
276	20240627	155100	4209376300	18610	18610	18610	18610	0
277	20240627	155000	4209376300	18610	18610	18610	18610	0
278	20240627	154900	4209376300	18610	18610	18610	18610	0
279	20240627	154800	4209376300	18610	18610	18610	18610	0
280	20240627	154700	4209376300	18610	18610	18610	18610	0
281	20240627	154600	4209376300	18610	18610	18610	18610	0
282	20240627	154500	4209376300	18610	18610	18610	18610	0
283	20240627	154400	4209376300	18610	18610	18610	18610	0
284	20240627	154300	4209376300	18610	18610	18610	18610	0
285	20240627	154200	4209376300	18610	18610	18610	18610	0
286	20240627	154100	4209376300	18610	18610	18610	18610	0
287	20240627	154000	4209376300	18610	18610	18610	18610	0
288	20240627	153900	4209376300	18610	18610	18610	18610	0
289	20240627	153800	4209376300	18610	18610	18610	18610	0
290	20240627	153700	4209376300	18610	18610	18610	18610	0
291	20240627	153600	4209376300	18610	18610	18610	18610	0
292	20240627	153500	4209376300	18610	18610	18610	18610	0
293	20240627	153400	4209376300	18610	18610	18610	18610	0
294	20240627	153300	4209376300	18610	18610	18610	18610	0
295	20240627	153200	4209376300	18610	18610	18610	18610	0
296	20240627	153100	4209376300	18610	18610	18610	18610	0
297	20240627	153000	4209376300	18610	18610	18610	18610	1493
298	20240627	152900	4181591570	18640	18640	18640	18640	0
299	20240627	152800	4181591570	18640	18640	18640	18640	0
300	20240627	152700	4181591570	18640	18640	18640	18640	0
301	20240627	152600	4181591570	18640	18640	18640	18640	0
302	20240627	152500	4181591570	18640	18640	18640	18640	0
303	20240627	152400	4181591570	18640	18640	18640	18640	0
304	20240627	152300	4181591570	18640	18640	18640	18640	0
305	20240627	152200	4181591570	18640	18640	18640	18640	0
306	20240627	152100	4181591570	18640	18640	18640	18640	0
307	20240627	152000	4181591570	18640	18640	18640	18640	0
308	20240627	151900	4181591570	18640	18610	18660	18610	1472
309	20240627	151800	4154168150	18640	18600	18640	18600	28
310	20240627	151700	4153647300	18600	18610	18610	18600	27
311	20240627	151600	4153144890	18650	18620	18660	18620	622
312	20240627	151500	4141551110	18600	18600	18620	18600	1165
313	20240627	151400	4119882050	18600	18620	18620	18600	1167
314	20240627	151300	4098171440	18640	18630	18640	18620	127
315	20240627	151200	4095804580	18620	18600	18620	18600	282
316	20240627	151100	4090555960	18620	18620	18620	18620	63
317	20240627	151000	4089382900	18620	18600	18630	18600	63
318	20240627	150900	4088210870	18600	18600	18600	18600	150
319	20240627	150800	4085420870	18610	18620	18620	18610	550
320	20240627	150700	4075182430	18620	18630	18630	18620	142
321	20240627	150600	4072538170	18630	18630	18630	18630	20
322	20240627	150500	4072165570	18630	18630	18630	18630	0
323	20240627	150400	4072165570	18630	18630	18630	18630	61
324	20240627	150300	4071029140	18620	18630	18630	18620	241
325	20240627	150200	4066541420	18630	18640	18640	18630	351
326	20240627	150100	4060001290	18640	18640	18640	18640	48
327	20240627	150000	4059106570	18640	18640	18640	18640	49
328	20240627	145900	4058193210	18650	18630	18650	18620	179
329	20240627	145800	4054858660	18630	18630	18630	18630	129
330	20240627	145700	4052455390	18630	18620	18630	18620	457
331	20240627	145600	4043941770	18620	18620	18620	18620	114
332	20240627	145500	4041819090	18620	18640	18640	18620	325
333	20240627	145400	4035763590	18630	18650	18660	18630	367
334	20240627	145300	4028923880	18660	18660	18670	18660	68
335	20240627	145200	4027654970	18670	18650	18670	18650	92
336	20240627	145100	4025937960	18650	18660	18660	18650	95
337	20240627	145000	4024165710	18660	18650	18670	18630	665
338	20240627	144900	4011770290	18650	18660	18660	18650	307
339	20240627	144800	4006041840	18660	18660	18670	18660	158
340	20240627	144700	4003093470	18660	18680	18680	18660	227
341	20240627	144600	3998856000	18680	18700	18700	18680	106
342	20240627	144500	3996874350	18670	18690	18690	18650	901
343	20240627	144400	3980059520	18710	18700	18710	18700	235
344	20240627	144300	3975663730	18670	18690	18700	18670	302
345	20240627	144200	3970019940	18700	18700	18700	18670	410
346	20240627	144100	3962353160	18720	18730	18730	18720	73
347	20240627	144000	3960986070	18730	18700	18730	18700	285
348	20240627	143900	3955650250	18650	18660	18660	18650	292
349	20240627	143800	3950204360	18650	18660	18700	18650	315
350	20240627	143700	3944314510	18660	18660	18660	18660	0
351	20240627	143600	3944314510	18660	18660	18660	18660	0
352	20240627	143500	3944314510	18660	18660	18660	18660	29
353	20240627	143400	3943773370	18670	18660	18670	18660	106
354	20240627	143300	3941795370	18670	18670	18670	18670	3
355	20240627	143200	3941739360	18660	18660	18660	18660	24
356	20240627	143100	3941291520	18710	18730	18730	18710	653
357	20240627	143000	3929062400	18710	18700	18710	18700	254
358	20240627	142900	3924310260	18710	18630	18710	18630	1872
359	20240627	142800	3889401980	18620	18610	18620	18610	195
360	20240627	142700	3885772160	18620	18620	18620	18610	297
361	20240627	142600	3880242310	18630	18620	18630	18620	39
362	20240627	142500	3879516100	18630	18620	18630	18620	84
363	20240627	142400	3877951490	18620	18630	18630	18620	210
364	20240627	142300	3874040360	18630	18620	18630	18620	186
365	20240627	142200	3870576880	18620	18600	18620	18600	382
366	20240627	142100	3863469800	18600	18600	18600	18560	347
367	20240627	142000	3857027680	18600	18600	18600	18600	0
368	20240627	141900	3857027680	18600	18600	18600	18600	0
369	20240627	141800	3857027680	18600	18570	18600	18560	140
370	20240627	141700	3854428180	18570	18570	18570	18570	20
371	20240627	141600	3854056780	18600	18570	18600	18570	115
372	20240627	141500	3851918930	18600	18600	18600	18560	10
373	20240627	141400	3851733200	18600	18580	18600	18560	202
374	20240627	141300	3847982950	18600	18580	18600	18580	5
375	20240627	141200	3847889980	18580	18580	18580	18580	2
376	20240627	141100	3847852820	18590	18590	18590	18590	0
377	20240627	141000	3847852820	18590	18590	18590	18590	0
378	20240627	140900	3847852820	18590	18560	18600	18560	10
379	20240627	140800	3847666930	18560	18540	18570	18540	267
380	20240627	140700	3842713170	18570	18570	18570	18570	31
381	20240627	140600	3842137500	18560	18550	18560	18530	358
382	20240627	140500	3835497250	18550	18550	18550	18550	100
383	20240627	140400	3833642250	18550	18550	18550	18520	1668
384	20240627	140300	3802725760	18560	18560	18560	18560	301
385	20240627	140200	3797139200	18560	18560	18560	18560	185
386	20240627	140100	3793705600	18560	18560	18560	18540	605
387	20240627	140000	3782483340	18560	18570	18570	18560	55
388	20240627	135900	3781462520	18560	18560	18560	18560	80
389	20240627	135800	3779977720	18570	18610	18610	18570	169
390	20240627	135700	3776839350	18610	18570	18610	18570	49
391	20240627	135600	3775929380	18570	18590	18590	18570	54
392	20240627	135500	3774926260	18620	18620	18620	18620	2
393	20240627	135400	3774889020	18630	18610	18630	18610	289
394	20240627	135300	3769505610	18630	18570	18630	18570	66
395	20240627	135200	3768276820	18570	18580	18580	18570	66
396	20240627	135100	3767051050	18580	18600	18600	18580	79
397	20240627	135000	3765581990	18600	18600	18600	18600	40
398	20240627	134900	3764837990	18630	18630	18630	18630	46
399	20240627	134800	3763981010	18630	18640	18640	18540	1112
400	20240627	134700	3743351380	18540	18700	18700	18500	1880
401	20240627	134600	3708434910	18700	18720	18810	18700	932
402	20240627	134500	3690965350	18730	18830	18840	18730	585
403	20240627	134400	3679955610	18830	18690	18870	18690	3639
404	20240627	134300	3611509130	18700	18550	18700	18550	1190
405	20240627	134200	3589316000	18510	18500	18510	18500	53
406	20240627	134100	3588335210	18510	18510	18510	18510	0
407	20240627	134000	3588335210	18510	18500	18510	18490	12
408	20240627	133900	3588113300	18580	18520	18580	18480	1878
409	20240627	133800	3553367350	18580	18580	18580	18580	1
410	20240627	133700	3553348770	18580	18580	18580	18580	1
411	20240627	133600	3553330190	18520	18540	18540	18510	153
412	20240627	133500	3550496880	18510	18510	18510	18510	36
413	20240627	133400	3549830520	18510	18520	18520	18510	106
414	20240627	133300	3547867550	18520	18520	18530	18520	508
415	20240627	133200	3538459340	18530	18560	18560	18530	1874
416	20240627	133100	3503700890	18560	18560	18580	18560	556
417	20240627	133000	3493381330	18580	18590	18600	18560	949
418	20240627	132900	3475754490	18600	18620	18620	18600	24
419	20240627	132800	3475308070	18620	18620	18620	18620	0
420	20240627	132700	3475308070	18620	18620	18620	18620	46
421	20240627	132600	3474451550	18600	18590	18600	18590	154
422	20240627	132500	3471588590	18600	18600	18600	18600	139
423	20240627	132400	3469003190	18600	18620	18620	18600	457
424	20240627	132300	3460495210	18620	18560	18620	18560	1361
425	20240627	132200	3435198780	18560	18580	18600	18560	1372
426	20240627	132100	3409715880	18580	18580	18610	18560	2790
427	20240627	132000	3357854780	18590	18680	18700	18590	3526
428	20240627	131900	3292066180	18690	18650	18690	18640	2684
429	20240627	131800	3241962790	18650	18890	18890	18610	4935
430	20240627	131700	3149390200	18890	18800	18900	18800	4809
431	20240627	131600	3058701310	18800	18790	18800	18770	185
432	20240627	131500	3055227110	18790	18790	18790	18790	12
433	20240627	131400	3055001630	18770	18790	18790	18770	132
434	20240627	131300	3052521390	18800	18770	18800	18770	282
435	20240627	131200	3047224640	18780	18780	18780	18780	60
436	20240627	131100	3046097840	18810	18820	18820	18770	601
437	20240627	131000	3034805650	18820	18800	18820	18800	184
438	20240627	130900	3031343230	18790	18780	18800	18780	294
439	20240627	130800	3025819930	18770	18770	18770	18760	130
440	20240627	130700	3023379840	18770	18760	18770	18760	121
441	20240627	130600	3021109340	18760	18770	18770	18760	263
442	20240627	130500	3016175050	18770	18740	18770	18730	124
443	20240627	130400	3013851620	18750	18750	18770	18740	943
444	20240627	130300	2996169580	18750	18770	18770	18750	293
445	20240627	130200	2990673430	18770	18810	18810	18770	944
446	20240627	130100	2972931530	18810	18820	18820	18800	655
447	20240627	130000	2960615030	18820	18790	18820	18780	1425
448	20240627	125900	2933818930	18790	18700	18790	18700	1226
449	20240627	125800	2910826010	18700	18760	18760	18700	673
450	20240627	125700	2898221530	18760	18750	18760	18750	66
451	20240627	125600	2896984010	18750	18730	18750	18730	609
452	20240627	125500	2885570540	18740	18720	18740	18720	963
453	20240627	125400	2867531830	18730	18670	18730	18670	397
454	20240627	125300	2860103840	18670	18700	18700	18670	135
455	20240627	125200	2857580030	18700	18670	18700	18670	378
456	20240627	125100	2850513650	18670	18670	18670	18670	54
457	20240627	125000	2849505470	18670	18680	18680	18670	51
458	20240627	124900	2848553100	18680	18690	18690	18680	207
459	20240627	124800	2844685840	18690	18690	18690	18690	11
460	20240627	124700	2844480250	18690	18680	18690	18680	66
461	20240627	124600	2843246940	18680	18680	18680	18680	70
462	20240627	124500	2841939340	18680	18680	18680	18680	20
463	20240627	124400	2841565740	18670	18670	18670	18670	1
464	20240627	124300	2841547070	18650	18630	18650	18630	282
465	20240627	124200	2836293390	18630	18630	18630	18630	55
466	20240627	124100	2835268740	18610	18610	18610	18610	0
467	20240627	124000	2835268740	18610	18610	18610	18610	0
468	20240627	123900	2835268740	18610	18650	18650	18610	212
469	20240627	123800	2831319250	18670	18670	18670	18670	13
470	20240627	123700	2831076540	18670	18650	18670	18650	195
471	20240627	123600	2827439570	18740	18660	18740	18650	1010
472	20240627	123500	2808567000	18660	18720	18720	18660	736
473	20240627	123400	2794810140	18720	18650	18720	18650	364
474	20240627	123300	2788006400	18660	18600	18660	18600	1377
475	20240627	123200	2762352230	18590	18590	18590	18590	830
476	20240627	123100	2746922530	18590	18540	18600	18540	503
477	20240627	123000	2737569260	18570	18530	18570	18530	566
478	20240627	122900	2727061180	18530	18510	18530	18510	5
479	20240627	122800	2726968610	18510	18510	18510	18510	136
480	20240627	122700	2724451250	18520	18520	18520	18520	5
481	20240627	122600	2724358650	18500	18520	18520	18500	653
482	20240627	122500	2712271750	18510	18510	18510	18510	155
483	20240627	122400	2709402700	18510	18510	18510	18510	0
484	20240627	122300	2709402700	18510	18530	18530	18510	356
485	20240627	122200	2702811120	18530	18530	18550	18530	1017
486	20240627	122100	2683949290	18530	18530	18550	18530	583
487	20240627	122000	2673145140	18530	18530	18530	18530	5
488	20240627	121900	2673052490	18530	18530	18530	18530	9
489	20240627	121800	2672885720	18530	18530	18530	18530	50
490	20240627	121700	2671959220	18530	18530	18530	18530	0
491	20240627	121600	2671959220	18530	18530	18540	18530	19
492	20240627	121500	2671607000	18530	18530	18530	18510	108
493	20240627	121400	2669605800	18530	18520	18530	18500	337
494	20240627	121300	2663363950	18510	18560	18560	18510	255
495	20240627	121200	2658642280	18550	18550	18550	18550	0
496	20240627	121100	2658642280	18550	18550	18550	18550	3
497	20240627	121000	2658586630	18580	18540	18580	18540	19
498	20240627	120900	2658233830	18540	18540	18540	18540	9
499	20240627	120800	2658066970	18540	18540	18540	18540	10
500	20240627	120700	2657881570	18540	18530	18540	18530	62
501	20240627	120600	2656732430	18540	18540	18540	18540	20
502	20240627	120500	2656361630	18550	18560	18560	18550	296
503	20240627	120400	2650868760	18560	18560	18560	18560	1
504	20240627	120300	2650850200	18560	18560	18560	18560	58
505	20240627	120200	2649773720	18570	18580	18580	18560	182
506	20240627	120100	2646393720	18590	18590	18590	18590	0
507	20240627	120000	2646393720	18590	18600	18600	18590	219
508	20240627	115900	2642321310	18610	18620	18620	18590	159
509	20240627	115800	2639363070	18620	18610	18620	18610	152
510	20240627	115700	2636533940	18610	18600	18610	18570	1597
511	20240627	115600	2606829210	18590	18540	18590	18540	533
512	20240627	115500	2596927950	18550	18540	18570	18540	65
513	20240627	115400	2595721420	18530	18560	18560	18490	633
514	20240627	115300	2583999910	18560	18530	18560	18530	152
515	20240627	115200	2581181670	18510	18520	18520	18510	79
516	20240627	115100	2579719370	18530	18530	18540	18530	131
517	20240627	115000	2577291770	18510	18510	18510	18510	0
518	20240627	114900	2577291770	18510	18500	18540	18500	807
519	20240627	114800	2562344540	18510	18510	18510	18510	1
520	20240627	114700	2562326030	18510	18510	18510	18510	0
521	20240627	114600	2562326030	18510	18500	18520	18500	166
522	20240627	114500	2559254160	18480	18470	18480	18470	2
523	20240627	114400	2559217210	18470	18490	18490	18460	217
524	20240627	114300	2555210740	18480	18500	18500	18460	469
525	20240627	114200	2546547850	18500	18510	18520	18500	4
526	20240627	114100	2546473800	18480	18490	18490	18480	555
527	20240627	114000	2536217190	18490	18500	18500	18480	198
528	20240627	113900	2532557380	18510	18530	18530	18510	15
529	20240627	113800	2532279560	18540	18520	18540	18520	253
530	20240627	113700	2527590900	18510	18510	18510	18510	1
531	20240627	113600	2527572390	18540	18470	18540	18460	717
532	20240627	113500	2514310690	18450	18450	18450	18450	0
533	20240627	113400	2514310690	18450	18450	18450	18450	1
534	20240627	113300	2514292240	18450	18450	18450	18450	0
535	20240627	113200	2514292240	18450	18450	18450	18450	0
536	20240627	113100	2514292240	18450	18470	18470	18450	412
537	20240627	113000	2506683140	18500	18500	18500	18500	335
538	20240627	112900	2500485640	18450	18440	18450	18440	6
539	20240627	112800	2500374980	18440	18440	18440	18440	0
540	20240627	112700	2500374980	18440	18440	18440	18440	39
541	20240627	112600	2499655820	18440	18440	18440	18440	0
542	20240627	112500	2499655820	18440	18460	18460	18440	438
543	20240627	112400	2491574640	18500	18480	18500	18480	50
544	20240627	112300	2490649660	18470	18480	18480	18470	270
545	20240627	112200	2485662490	18480	18480	18480	18480	0
546	20240627	112100	2485662490	18480	18480	18480	18480	5
547	20240627	112000	2485570090	18460	18440	18460	18440	6
548	20240627	111900	2485459350	18460	18450	18460	18450	100
549	20240627	111800	2483614340	18460	18460	18540	18460	82
550	20240627	111700	2482094300	18450	18450	18450	18450	221
551	20240627	111600	2478016850	18540	18470	18540	18470	6
552	20240627	111500	2477905750	18460	18480	18480	18460	121
553	20240627	111400	2475672070	18460	18460	18460	18460	2
554	20240627	111300	2475635150	18440	18440	18440	18440	1
555	20240627	111200	2475616710	18430	18430	18430	18420	61
556	20240627	111100	2474492670	18430	18490	18490	18420	335
557	20240627	111000	2468309720	18480	18550	18550	18480	860
558	20240627	110900	2452383980	18550	18540	18550	18540	141
559	20240627	110800	2449768710	18530	18540	18540	18530	23
560	20240627	110700	2449342310	18540	18550	18550	18540	33
561	20240627	110600	2448730170	18540	18510	18540	18510	482
562	20240627	110500	2439800230	18500	18500	18510	18500	127
563	20240627	110400	2437450650	18500	18520	18520	18500	92
564	20240627	110300	2435748200	18520	18440	18520	18440	395
565	20240627	110200	2428434070	18480	18400	18480	18400	6
566	20240627	110100	2428323370	18400	18380	18400	18380	499
567	20240627	110000	2419141800	18360	18360	18360	18360	0
568	20240627	105900	2419141800	18360	18390	18390	18350	226
569	20240627	105800	2414993590	18400	18380	18400	18370	493
570	20240627	105700	2405928280	18340	18370	18380	18340	1501
571	20240627	105600	2378365720	18380	18380	18390	18370	630
572	20240627	105500	2366781140	18380	18400	18400	18380	304
573	20240627	105400	2361193350	18380	18380	18390	18370	143
574	20240627	105300	2358566000	18380	18450	18450	18380	1858
575	20240627	105200	2324378230	18440	18460	18460	18440	37
576	20240627	105100	2323695580	18450	18470	18480	18450	51
577	20240627	105000	2322754110	18480	18460	18480	18460	49
578	20240627	104900	2321849060	18470	18460	18480	18450	548
579	20240627	104800	2311727540	18480	18490	18490	18400	9
580	20240627	104700	2311561570	18420	18500	18500	18390	3208
581	20240627	104600	2252522800	18510	18530	18530	18480	224
582	20240627	104500	2248379240	18520	18510	18540	18500	24
583	20240627	104400	2247934780	18500	18510	18540	18500	641
584	20240627	104300	2236076090	18510	18450	18510	18450	432
585	20240627	104200	2228085780	18430	18430	18480	18430	148
586	20240627	104100	2225357600	18480	18430	18480	18430	14
587	20240627	104000	2225099470	18430	18470	18500	18420	118
588	20240627	103900	2222924320	18480	18480	18500	18480	206
589	20240627	103800	2219116450	18460	18420	18510	18420	11
590	20240627	103700	2218913220	18520	18500	18550	18400	560
591	20240627	103600	2208565290	18530	18470	18530	18470	44
592	20240627	103500	2207752540	18470	18410	18470	18390	618
593	20240627	103400	2196376130	18410	18410	18410	18410	61
594	20240627	103300	2195253120	18410	18390	18410	18380	65
595	20240627	103200	2194057890	18380	18380	18380	18380	19
596	20240627	103100	2193708670	18370	18370	18370	18370	17
597	20240627	103000	2193396380	18370	18380	18410	18360	447
598	20240627	102900	2185187890	18410	18370	18410	18360	73
599	20240627	102800	2183846790	18370	18360	18370	18360	20
600	20240627	102700	2183479570	18360	18350	18360	18350	268
601	20240627	102600	2178560350	18350	18380	18390	18350	289
602	20240627	102500	2173253920	18350	18390	18390	18340	1976
603	20240627	102400	2136950430	18400	18430	18440	18400	1382
604	20240627	102300	2111517110	18410	18460	18470	18410	233
605	20240627	102200	2107223760	18470	18460	18470	18430	373
606	20240627	102100	2100348220	18470	18470	18490	18440	1106
607	20240627	102000	2079940860	18470	18480	18500	18470	173
608	20240627	101900	2076744000	18500	18490	18500	18470	323
609	20240627	101800	2070775780	18480	18510	18540	18480	1154
610	20240627	101700	2049429600	18510	18590	18600	18490	1118
611	20240627	101600	2028678810	18630	18600	18630	18560	772
612	20240627	101500	2014327610	18600	18590	18610	18570	250
613	20240627	101400	2009680520	18630	18650	18650	18590	144
614	20240627	101300	2006996670	18650	18550	18680	18550	166
615	20240627	101200	2003901150	18550	18490	18550	18470	405
616	20240627	101100	1996401410	18490	18570	18580	18470	1241
617	20240627	101000	1973428260	18570	18530	18600	18530	572
618	20240627	100900	1962820800	18530	18600	18600	18520	1898
619	20240627	100800	1927611870	18590	18700	18700	18590	397
620	20240627	100700	1920224360	18700	18820	18860	18560	1306
621	20240627	100600	1895802540	18820	18690	18830	18620	2340
622	20240627	100500	1851992850	18690	18560	18740	18550	836
623	20240627	100400	1836385880	18530	18570	18570	18470	2985
624	20240627	100300	1781141270	18570	18690	18770	18570	3534
625	20240627	100200	1715248720	18720	18670	18740	18590	760
626	20240627	100100	1701057680	18570	18450	18640	18410	2568
627	20240627	100000	1653431090	18450	18720	18790	18450	4358
628	20240627	095900	1572273620	18880	18690	18900	18610	7035
629	20240627	095800	1440602140	18690	18970	19120	18660	14416
630	20240627	095700	1167599370	18970	18750	18980	18750	12496
631	20240627	095600	931802580	18750	18730	18760	18720	3322
632	20240627	095500	869541750	18720	18710	18740	18690	2101
633	20240627	095400	830224410	18720	18710	18750	18710	3180
634	20240627	095300	770630930	18700	18720	18740	18660	1991
635	20240627	095200	733342130	18720	18670	18760	18640	12889
636	20240627	095100	492295400	18670	18400	18670	18400	4283
637	20240627	095000	412537290	18390	18400	18400	18390	636
638	20240627	094900	400840520	18400	18420	18420	18400	192
639	20240627	094800	397305340	18440	18560	18560	18440	1472
640	20240627	094700	370056780	18560	18550	18640	18550	171
641	20240627	094600	366871350	18640	18520	18640	18520	822
642	20240627	094500	351596660	18530	18510	18560	18500	355
643	20240627	094400	345016480	18490	18660	18660	18340	1266
644	20240627	094300	321561620	18670	18300	18680	18280	9024
645	20240627	094200	154222390	18290	18280	18400	18250	2058
646	20240627	094100	116399050	18280	18300	18340	18270	204
647	20240627	094000	112657980	18290	18330	18330	18290	50
648	20240627	093900	111742460	18340	18290	18340	18290	92
649	20240627	093800	110055320	18280	18230	18280	18230	5
650	20240627	093700	109964080	18230	18250	18290	18180	287
651	20240627	093600	104720150	18290	18340	18340	18270	307
652	20240627	093500	99104740	18340	18340	18340	18330	35
653	20240627	093400	98462850	18320	18320	18320	18320	10
654	20240627	093300	98279650	18320	18320	18320	18320	35
655	20240627	093200	97638450	18320	18320	18320	18300	162
656	20240627	093100	94672310	18320	18380	18380	18320	596
657	20240627	093000	83734300	18400	18420	18420	18400	96
658	20240627	092900	81966880	18420	18390	18420	18390	518
659	20240627	092800	72431150	18380	18370	18380	18350	23
660	20240627	092700	72008510	18360	18360	18360	18360	37
661	20240627	092600	71329190	18380	18400	18400	18380	99
662	20240627	092500	69507890	18400	18400	18400	18340	26
663	20240627	092400	69029550	18400	18400	18400	18400	110
664	20240627	092300	67005550	18400	18410	18410	18320	159
665	20240627	092200	64085880	18410	18410	18410	18410	86
666	20240627	092100	62502620	18420	18400	18420	18400	9
667	20240627	092000	62336920	18420	18420	18420	18420	1
668	20240627	091900	62318500	18320	18320	18320	18320	30
669	20240627	091800	61768900	18350	18350	18350	18350	251
670	20240627	091700	57163050	18350	18340	18440	18330	107
671	20240627	091600	55200550	18340	18330	18430	18300	292
672	20240627	091500	49829050	18400	18380	18400	18300	237
673	20240627	091400	45470890	18380	18380	18380	18380	34
674	20240627	091300	44845970	18380	18370	18380	18300	320
675	20240627	091200	38969390	18350	18350	18370	18350	227
676	20240627	091100	34802990	18350	18320	18350	18280	304
677	20240627	091000	29229250	18310	18310	18310	18310	69
678	20240627	090900	27965860	18310	18310	18310	18310	144
679	20240627	090800	25329220	18310	18240	18310	18240	322
680	20240627	090700	19446330	18240	18240	18240	18240	9
681	20240627	090600	19282170	18240	18230	18240	18200	130
682	20240627	090500	16912620	18240	18260	18260	18210	76
683	20240627	090400	15527970	18210	18230	18230	18210	12
684	20240627	090300	15309430	18270	18290	18290	18130	42
685	20240627	090200	14541710	18310	18120	18310	18120	137
686	20240627	090100	12053250	18350	18350	18350	18350	2
687	20240627	090000	12016550	18070	18070	18070	18070	665