KissMeData/094170/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200100	1624292090	19000	19000	19000	19000	2137
3	20240620	200000	1624292090	19000	19000	19000	19000	0
4	20240620	195900	1624292090	19000	19000	19000	19000	0
5	20240620	195800	1624292090	19000	19000	19000	19000	0
6	20240620	195700	1624292090	19000	19000	19000	19000	0
7	20240620	195600	1624292090	19000	19000	19000	19000	0
8	20240620	195500	1624292090	19000	19000	19000	19000	0
9	20240620	195400	1624292090	19000	19000	19000	19000	0
10	20240620	195300	1624292090	19000	19000	19000	19000	0
11	20240620	195200	1624292090	19000	19000	19000	19000	0
12	20240620	195100	1624292090	19000	19000	19000	19000	0
13	20240620	195000	1624292090	19000	19000	19000	19000	0
14	20240620	194900	1624292090	19000	19000	19000	19000	0
15	20240620	194800	1624292090	19000	19000	19000	19000	0
16	20240620	194700	1624292090	19000	19000	19000	19000	0
17	20240620	194600	1624292090	19000	19000	19000	19000	0
18	20240620	194500	1624292090	19000	19000	19000	19000	0
19	20240620	194400	1624292090	19000	19000	19000	19000	0
20	20240620	194300	1624292090	19000	19000	19000	19000	0
21	20240620	194200	1624292090	19000	19000	19000	19000	0
22	20240620	194100	1624292090	19000	19000	19000	19000	0
23	20240620	194000	1624292090	19000	19000	19000	19000	0
24	20240620	193900	1624292090	19000	19000	19000	19000	0
25	20240620	193800	1624292090	19000	19000	19000	19000	0
26	20240620	193700	1624292090	19000	19000	19000	19000	0
27	20240620	193600	1624292090	19000	19000	19000	19000	0
28	20240620	193500	1624292090	19000	19000	19000	19000	0
29	20240620	193400	1624292090	19000	19000	19000	19000	0
30	20240620	193300	1624292090	19000	19000	19000	19000	0
31	20240620	193200	1624292090	19000	19000	19000	19000	0
32	20240620	193100	1624292090	19000	19000	19000	19000	2137
33	20240620	193000	1624292090	19000	19000	19000	19000	0
34	20240620	192900	1624292090	19000	19000	19000	19000	0
35	20240620	192800	1624292090	19000	19000	19000	19000	0
36	20240620	192700	1624292090	19000	19000	19000	19000	0
37	20240620	192600	1624292090	19000	19000	19000	19000	0
38	20240620	192500	1624292090	19000	19000	19000	19000	0
39	20240620	192400	1624292090	19000	19000	19000	19000	0
40	20240620	192300	1624292090	19000	19000	19000	19000	0
41	20240620	192200	1624292090	19000	19000	19000	19000	0
42	20240620	192100	1624292090	19000	19000	19000	19000	0
43	20240620	192000	1624292090	19000	19000	19000	19000	0
44	20240620	191900	1624292090	19000	19000	19000	19000	0
45	20240620	191800	1624292090	19000	19000	19000	19000	0
46	20240620	191700	1624292090	19000	19000	19000	19000	0
47	20240620	191600	1624292090	19000	19000	19000	19000	0
48	20240620	191500	1624292090	19000	19000	19000	19000	0
49	20240620	191400	1624292090	19000	19000	19000	19000	0
50	20240620	191300	1624292090	19000	19000	19000	19000	0
51	20240620	191200	1624292090	19000	19000	19000	19000	0
52	20240620	191100	1624292090	19000	19000	19000	19000	0
53	20240620	191000	1624292090	19000	19000	19000	19000	0
54	20240620	190900	1624292090	19000	19000	19000	19000	0
55	20240620	190800	1624292090	19000	19000	19000	19000	0
56	20240620	190700	1624292090	19000	19000	19000	19000	0
57	20240620	190600	1624292090	19000	19000	19000	19000	0
58	20240620	190500	1624292090	19000	19000	19000	19000	0
59	20240620	190400	1624292090	19000	19000	19000	19000	0
60	20240620	190300	1624292090	19000	19000	19000	19000	0
61	20240620	190200	1624292090	19000	19000	19000	19000	0
62	20240620	190100	1624292090	19000	19000	19000	19000	2137
63	20240620	190000	1624292090	19000	19000	19000	19000	0
64	20240620	185900	1624292090	19000	19000	19000	19000	0
65	20240620	185800	1624292090	19000	19000	19000	19000	0
66	20240620	185700	1624292090	19000	19000	19000	19000	0
67	20240620	185600	1624292090	19000	19000	19000	19000	0
68	20240620	185500	1624292090	19000	19000	19000	19000	0
69	20240620	185400	1624292090	19000	19000	19000	19000	0
70	20240620	185300	1624292090	19000	19000	19000	19000	0
71	20240620	185200	1624292090	19000	19000	19000	19000	0
72	20240620	185100	1624292090	19000	19000	19000	19000	0
73	20240620	185000	1624292090	19000	19000	19000	19000	0
74	20240620	184900	1624292090	19000	19000	19000	19000	0
75	20240620	184800	1624292090	19000	19000	19000	19000	0
76	20240620	184700	1624292090	19000	19000	19000	19000	0
77	20240620	184600	1624292090	19000	19000	19000	19000	0
78	20240620	184500	1624292090	19000	19000	19000	19000	0
79	20240620	184400	1624292090	19000	19000	19000	19000	0
80	20240620	184300	1624292090	19000	19000	19000	19000	0
81	20240620	184200	1624292090	19000	19000	19000	19000	0
82	20240620	184100	1624292090	19000	19000	19000	19000	0
83	20240620	184000	1624292090	19000	19000	19000	19000	0
84	20240620	183900	1624292090	19000	19000	19000	19000	0
85	20240620	183800	1624292090	19000	19000	19000	19000	0
86	20240620	183700	1624292090	19000	19000	19000	19000	0
87	20240620	183600	1624292090	19000	19000	19000	19000	0
88	20240620	183500	1624292090	19000	19000	19000	19000	0
89	20240620	183400	1624292090	19000	19000	19000	19000	0
90	20240620	183300	1624292090	19000	19000	19000	19000	0
91	20240620	183200	1624292090	19000	19000	19000	19000	0
92	20240620	183100	1624292090	19000	19000	19000	19000	2137
93	20240620	183000	1624292090	19000	19000	19000	19000	0
94	20240620	182900	1624292090	19000	19000	19000	19000	0
95	20240620	182800	1624292090	19000	19000	19000	19000	0
96	20240620	182700	1624292090	19000	19000	19000	19000	0
97	20240620	182600	1624292090	19000	19000	19000	19000	0
98	20240620	182500	1624292090	19000	19000	19000	19000	0
99	20240620	182400	1624292090	19000	19000	19000	19000	0
100	20240620	182300	1624292090	19000	19000	19000	19000	0
101	20240620	182200	1624292090	19000	19000	19000	19000	0
102	20240620	182100	1624292090	19000	19000	19000	19000	0
103	20240620	182000	1624292090	19000	19000	19000	19000	0
104	20240620	181900	1624292090	19000	19000	19000	19000	0
105	20240620	181800	1624292090	19000	19000	19000	19000	0
106	20240620	181700	1624292090	19000	19000	19000	19000	0
107	20240620	181600	1624292090	19000	19000	19000	19000	0
108	20240620	181500	1624292090	19000	19000	19000	19000	0
109	20240620	181400	1624292090	19000	19000	19000	19000	0
110	20240620	181300	1624292090	19000	19000	19000	19000	0
111	20240620	181200	1624292090	19000	19000	19000	19000	0
112	20240620	181100	1624292090	19000	19000	19000	19000	0
113	20240620	181000	1624292090	19000	19000	19000	19000	0
114	20240620	180900	1624292090	19000	19000	19000	19000	0
115	20240620	180800	1624292090	19000	19000	19000	19000	0
116	20240620	180700	1624292090	19000	19000	19000	19000	0
117	20240620	180600	1624292090	19000	19000	19000	19000	0
118	20240620	180500	1624292090	19000	19000	19000	19000	0
119	20240620	180400	1624292090	19000	19000	19000	19000	0
120	20240620	180300	1624292090	19000	19000	19000	19000	0
121	20240620	180200	1624292090	19000	19000	19000	19000	0
122	20240620	180100	1624292090	19000	19000	19000	19000	2137
123	20240620	180000	1624292090	19000	19000	19000	19000	0
124	20240620	175900	1624292090	19000	19000	19000	19000	0
125	20240620	175800	1624292090	19000	19000	19000	19000	0
126	20240620	175700	1624292090	19000	19000	19000	19000	0
127	20240620	175600	1624292090	19000	19000	19000	19000	0
128	20240620	175500	1624292090	19000	19000	19000	19000	0
129	20240620	175400	1624292090	19000	19000	19000	19000	0
130	20240620	175300	1624292090	19000	19000	19000	19000	0
131	20240620	175200	1624292090	19000	19000	19000	19000	0
132	20240620	175100	1624292090	19000	19000	19000	19000	0
133	20240620	175000	1624292090	19000	19000	19000	19000	0
134	20240620	174900	1624292090	19000	19000	19000	19000	0
135	20240620	174800	1624292090	19000	19000	19000	19000	0
136	20240620	174700	1624292090	19000	19000	19000	19000	0
137	20240620	174600	1624292090	19000	19000	19000	19000	0
138	20240620	174500	1624292090	19000	19000	19000	19000	0
139	20240620	174400	1624292090	19000	19000	19000	19000	0
140	20240620	174300	1624292090	19000	19000	19000	19000	0
141	20240620	174200	1624292090	19000	19000	19000	19000	0
142	20240620	174100	1624292090	19000	19000	19000	19000	0
143	20240620	174000	1624292090	19000	19000	19000	19000	0
144	20240620	173900	1624292090	19000	19000	19000	19000	0
145	20240620	173800	1624292090	19000	19000	19000	19000	0
146	20240620	173700	1624292090	19000	19000	19000	19000	0
147	20240620	173600	1624292090	19000	19000	19000	19000	0
148	20240620	173500	1624292090	19000	19000	19000	19000	0
149	20240620	173400	1624292090	19000	19000	19000	19000	0
150	20240620	173300	1624292090	19000	19000	19000	19000	0
151	20240620	173200	1624292090	19000	19000	19000	19000	0
152	20240620	173100	1624292090	19000	19000	19000	19000	2137
153	20240620	173000	1624292090	19000	19000	19000	19000	0
154	20240620	172900	1624292090	19000	19000	19000	19000	0
155	20240620	172800	1624292090	19000	19000	19000	19000	0
156	20240620	172700	1624292090	19000	19000	19000	19000	0
157	20240620	172600	1624292090	19000	19000	19000	19000	0
158	20240620	172500	1624292090	19000	19000	19000	19000	0
159	20240620	172400	1624292090	19000	19000	19000	19000	0
160	20240620	172300	1624292090	19000	19000	19000	19000	0
161	20240620	172200	1624292090	19000	19000	19000	19000	0
162	20240620	172100	1624292090	19000	19000	19000	19000	0
163	20240620	172000	1624292090	19000	19000	19000	19000	0
164	20240620	171900	1624292090	19000	19000	19000	19000	0
165	20240620	171800	1624292090	19000	19000	19000	19000	0
166	20240620	171700	1624292090	19000	19000	19000	19000	0
167	20240620	171600	1624292090	19000	19000	19000	19000	0
168	20240620	171500	1624292090	19000	19000	19000	19000	0
169	20240620	171400	1624292090	19000	19000	19000	19000	0
170	20240620	171300	1624292090	19000	19000	19000	19000	0
171	20240620	171200	1624292090	19000	19000	19000	19000	0
172	20240620	171100	1624292090	19000	19000	19000	19000	0
173	20240620	171000	1624292090	19000	19000	19000	19000	0
174	20240620	170900	1624292090	19000	19000	19000	19000	0
175	20240620	170800	1624292090	19000	19000	19000	19000	0
176	20240620	170700	1624292090	19000	19000	19000	19000	0
177	20240620	170600	1624292090	19000	19000	19000	19000	0
178	20240620	170500	1624292090	19000	19000	19000	19000	0
179	20240620	170400	1624292090	19000	19000	19000	19000	0
180	20240620	170300	1624292090	19000	19000	19000	19000	0
181	20240620	170200	1624292090	19000	19000	19000	19000	0
182	20240620	170100	1624292090	19000	19000	19000	19000	2137
183	20240620	170000	1624292090	19000	19000	19000	19000	0
184	20240620	165900	1624292090	19000	19000	19000	19000	0
185	20240620	165800	1624292090	19000	19000	19000	19000	0
186	20240620	165700	1624292090	19000	19000	19000	19000	0
187	20240620	165600	1624292090	19000	19000	19000	19000	0
188	20240620	165500	1624292090	19000	19000	19000	19000	0
189	20240620	165400	1624292090	19000	19000	19000	19000	0
190	20240620	165300	1624292090	19000	19000	19000	19000	0
191	20240620	165200	1624292090	19000	19000	19000	19000	0
192	20240620	165100	1624292090	19000	19000	19000	19000	0
193	20240620	165000	1624292090	19000	19000	19000	19000	0
194	20240620	164900	1624292090	19000	19000	19000	19000	0
195	20240620	164800	1624292090	19000	19000	19000	19000	0
196	20240620	164700	1624292090	19000	19000	19000	19000	0
197	20240620	164600	1624292090	19000	19000	19000	19000	0
198	20240620	164500	1624292090	19000	19000	19000	19000	0
199	20240620	164400	1624292090	19000	19000	19000	19000	0
200	20240620	164300	1624292090	19000	19000	19000	19000	0
201	20240620	164200	1624292090	19000	19000	19000	19000	0
202	20240620	164100	1624292090	19000	19000	19000	19000	0
203	20240620	164000	1624292090	19000	19000	19000	19000	0
204	20240620	163900	1624292090	19000	19000	19000	19000	0
205	20240620	163800	1624292090	19000	19000	19000	19000	0
206	20240620	163700	1624292090	19000	19000	19000	19000	0
207	20240620	163600	1624292090	19000	19000	19000	19000	0
208	20240620	163500	1624292090	19000	19000	19000	19000	0
209	20240620	163400	1624292090	19000	19000	19000	19000	0
210	20240620	163300	1624292090	19000	19000	19000	19000	0
211	20240620	163200	1624292090	19000	19000	19000	19000	0
212	20240620	163100	1624292090	19000	19000	19000	19000	2137
213	20240620	163000	1624292090	19000	19000	19000	19000	0
214	20240620	162900	1624292090	19000	19000	19000	19000	0
215	20240620	162800	1624292090	19000	19000	19000	19000	0
216	20240620	162700	1624292090	19000	19000	19000	19000	0
217	20240620	162600	1624292090	19000	19000	19000	19000	0
218	20240620	162500	1624292090	19000	19000	19000	19000	0
219	20240620	162400	1624292090	19000	19000	19000	19000	0
220	20240620	162300	1624292090	19000	19000	19000	19000	0
221	20240620	162200	1624292090	19000	19000	19000	19000	0
222	20240620	162100	1624292090	19000	19000	19000	19000	0
223	20240620	162000	1624292090	19000	19000	19000	19000	0
224	20240620	161900	1624292090	19000	19000	19000	19000	0
225	20240620	161800	1624292090	19000	19000	19000	19000	0
226	20240620	161700	1624292090	19000	19000	19000	19000	0
227	20240620	161600	1624292090	19000	19000	19000	19000	0
228	20240620	161500	1624292090	19000	19000	19000	19000	0
229	20240620	161400	1624292090	19000	19000	19000	19000	0
230	20240620	161300	1624292090	19000	19000	19000	19000	0
231	20240620	161200	1624292090	19000	19000	19000	19000	0
232	20240620	161100	1624292090	19000	19000	19000	19000	0
233	20240620	161000	1624292090	19000	19000	19000	19000	0
234	20240620	160900	1624292090	19000	19000	19000	19000	0
235	20240620	160800	1624292090	19000	19000	19000	19000	0
236	20240620	160700	1624292090	19000	19000	19000	19000	0
237	20240620	160600	1624292090	19000	19000	19000	19000	0
238	20240620	160500	1624292090	19000	19000	19000	19000	0
239	20240620	160400	1624292090	19000	19000	19000	19000	0
240	20240620	160300	1624292090	19000	19000	19000	19000	0
241	20240620	160200	1624292090	19000	19000	19000	19000	0
242	20240620	160100	1624292090	19000	19000	19000	19000	2137
243	20240620	160000	1624292090	19000	19000	19000	19000	0
244	20240620	155900	1624292090	19000	19000	19000	19000	0
245	20240620	155800	1624292090	19000	19000	19000	19000	0
246	20240620	155700	1624292090	19000	19000	19000	19000	0
247	20240620	155600	1624292090	19000	19000	19000	19000	0
248	20240620	155500	1624292090	19000	19000	19000	19000	0
249	20240620	155400	1624292090	19000	19000	19000	19000	0
250	20240620	155300	1624292090	19000	19000	19000	19000	0
251	20240620	155200	1624292090	19000	19000	19000	19000	0
252	20240620	155100	1624292090	19000	19000	19000	19000	0
253	20240620	155000	1624292090	19000	19000	19000	19000	0
254	20240620	154900	1624292090	19000	19000	19000	19000	0
255	20240620	154800	1624292090	19000	19000	19000	19000	0
256	20240620	154700	1624292090	19000	19000	19000	19000	0
257	20240620	154600	1624292090	19000	19000	19000	19000	0
258	20240620	154500	1624292090	19000	19000	19000	19000	0
259	20240620	154400	1624292090	19000	19000	19000	19000	0
260	20240620	154300	1624292090	19000	19000	19000	19000	0
261	20240620	154200	1624292090	19000	19000	19000	19000	0
262	20240620	154100	1624292090	19000	19000	19000	19000	0
263	20240620	154000	1624292090	19000	19000	19000	19000	0
264	20240620	153900	1624292090	19000	19000	19000	19000	0
265	20240620	153800	1624292090	19000	19000	19000	19000	0
266	20240620	153700	1624292090	19000	19000	19000	19000	0
267	20240620	153600	1624292090	19000	19000	19000	19000	0
268	20240620	153500	1624292090	19000	19000	19000	19000	0
269	20240620	153400	1624292090	19000	19000	19000	19000	0
270	20240620	153300	1624292090	19000	19000	19000	19000	0
271	20240620	153200	1624292090	19000	19000	19000	19000	0
272	20240620	153100	1624292090	19000	19000	19000	19000	2137
273	20240620	153000	1624292090	19000	19000	19000	19000	2137
274	20240620	152900	1583689090	19000	19000	19000	19000	0
275	20240620	152800	1583689090	19000	19000	19000	19000	0
276	20240620	152700	1583689090	19000	19000	19000	19000	0
277	20240620	152600	1583689090	19000	19000	19000	19000	0
278	20240620	152500	1583689090	19000	19000	19000	19000	0
279	20240620	152400	1583689090	19000	19000	19000	19000	0
280	20240620	152300	1583689090	19000	19000	19000	19000	0
281	20240620	152200	1583689090	19000	19000	19000	19000	0
282	20240620	152100	1583689090	19000	19000	19000	19000	0
283	20240620	152000	1583689090	19000	19000	19000	19000	0
284	20240620	151900	1583689090	19000	18990	19000	18990	96
285	20240620	151800	1581865890	19000	18990	19000	18990	782
286	20240620	151700	1567012710	18980	18980	18980	18980	74
287	20240620	151600	1565608190	18980	18980	18980	18980	201
288	20240620	151500	1561793210	18980	18990	18990	18980	1610
289	20240620	151400	1531231970	19000	19000	19000	19000	10
290	20240620	151300	1531041970	19000	18990	19000	18990	4
291	20240620	151200	1530965980	19000	19000	19000	19000	1
292	20240620	151100	1530946980	18990	18990	19000	18990	311
293	20240620	151000	1525041080	18990	18990	18990	18990	2
294	20240620	150900	1525003100	18980	18980	18980	18980	190
295	20240620	150800	1521396900	18980	18980	18990	18980	162
296	20240620	150700	1518322130	18980	18980	18980	18980	380
297	20240620	150600	1511109730	18980	18980	18980	18980	30
298	20240620	150500	1510540330	18980	18970	18980	18970	426
299	20240620	150400	1502459010	18970	18960	18970	18960	37
300	20240620	150300	1501757170	18960	18960	18970	18960	309
301	20240620	150200	1495897930	18960	18970	18970	18960	469
302	20240620	150100	1487001410	18970	18970	18970	18970	273
303	20240620	150000	1481822600	18970	18970	18970	18970	679
304	20240620	145900	1468941970	18970	18970	18970	18970	2
305	20240620	145800	1468904030	18970	18960	18970	18960	51
306	20240620	145700	1467936570	18960	18960	18960	18960	5
307	20240620	145600	1467841770	18970	18970	18970	18970	22
308	20240620	145500	1467424430	18970	18970	18970	18970	0
309	20240620	145400	1467424430	18970	18960	18970	18960	383
310	20240620	145300	1460161750	18960	18960	18960	18960	25
311	20240620	145200	1459687750	18970	18970	18970	18960	548
312	20240620	145100	1449293630	18970	18970	18970	18970	5
313	20240620	145000	1449198780	18970	18970	18970	18970	60
314	20240620	144900	1448060580	18970	18970	18970	18970	919
315	20240620	144800	1430627150	18980	18980	18980	18980	120
316	20240620	144700	1428349550	18970	18970	18980	18970	74
317	20240620	144600	1426945580	18970	18980	18980	18970	5
318	20240620	144500	1426850720	18970	18960	18970	18960	431
319	20240620	144400	1418675570	18970	18970	18970	18970	146
320	20240620	144300	1415905950	18960	18970	18970	18960	16
321	20240620	144200	1415602580	18970	18970	18970	18970	66
322	20240620	144100	1414350560	18970	18970	18970	18970	101
323	20240620	144000	1412434590	18970	18970	18970	18970	1
324	20240620	143900	1412415620	18960	18960	18970	18960	956
325	20240620	143800	1394288250	18960	18960	18960	18960	1
326	20240620	143700	1394269290	18970	18970	18970	18970	272
327	20240620	143600	1389109450	18970	18970	18970	18970	370
328	20240620	143500	1382090550	18970	18970	18970	18960	1064
329	20240620	143400	1361906480	18970	18970	18970	18960	340
330	20240620	143300	1355457080	18970	18970	18970	18970	19
331	20240620	143200	1355096650	18970	18960	18970	18960	543
332	20240620	143100	1344799360	18960	18960	18960	18960	1
333	20240620	143000	1344780400	18970	18970	18970	18970	1
334	20240620	142900	1344761430	18960	18970	18970	18960	88
335	20240620	142800	1343092400	18970	18970	18970	18960	233
336	20240620	142700	1338672570	18970	18970	18970	18970	20
337	20240620	142600	1338293170	18970	18970	18970	18970	0
338	20240620	142500	1338293170	18970	18970	18970	18970	0
339	20240620	142400	1338293170	18970	18970	18970	18970	60
340	20240620	142300	1337154970	18970	18970	18970	18970	0
341	20240620	142200	1337154970	18970	18970	18970	18970	2
342	20240620	142100	1337117030	18970	18970	18970	18970	79
343	20240620	142000	1335618400	18960	18960	18960	18960	200
344	20240620	141900	1331826400	18970	18970	18970	18970	1
345	20240620	141800	1331807430	18960	18960	18960	18960	10
346	20240620	141700	1331617830	18960	18960	18960	18960	471
347	20240620	141600	1322687670	18960	18960	18970	18960	2343
348	20240620	141500	1278264330	18970	18960	18970	18960	528
349	20240620	141400	1268253440	18970	18970	18970	18970	100
350	20240620	141300	1266356440	18970	18970	18970	18970	1
351	20240620	141200	1266337470	18970	18970	18970	18970	0
352	20240620	141100	1266337470	18970	18970	18970	18970	21
353	20240620	141000	1265939100	18970	18970	18970	18970	143
354	20240620	140900	1263226390	18970	18970	18970	18970	0
355	20240620	140800	1263226390	18970	18970	18970	18970	37
356	20240620	140700	1262524500	18970	18970	18970	18970	12
357	20240620	140600	1262296860	18970	18970	18970	18970	3
358	20240620	140500	1262239950	18960	18970	18970	18960	271
359	20240620	140400	1257101580	18970	18960	18970	18960	102
360	20240620	140300	1255167640	18960	18960	18960	18960	500
361	20240620	140200	1245687640	18960	18960	18960	18960	3
362	20240620	140100	1245630760	18970	18970	18970	18970	2
363	20240620	140000	1245592820	18970	18960	18970	18960	211
364	20240620	135900	1241592020	18960	18970	18970	18960	706
365	20240620	135800	1228199280	18970	18970	18970	18970	0
366	20240620	135700	1228199280	18970	18970	18970	18970	11
367	20240620	135600	1227990610	18980	18970	18980	18970	84
368	20240620	135500	1226396370	18980	18970	18980	18970	101
369	20240620	135400	1224479420	18980	18970	18980	18970	19
370	20240620	135300	1224118980	18970	18970	18980	18970	275
371	20240620	135200	1218900580	18970	18970	18970	18970	573
372	20240620	135100	1208030770	18970	18970	18970	18970	0
373	20240620	135000	1208030770	18970	18970	18970	18970	11
374	20240620	134900	1207822100	18970	18970	18970	18970	0
375	20240620	134800	1207822100	18970	18970	18970	18970	8
376	20240620	134700	1207670340	18970	18970	18970	18970	3
377	20240620	134600	1207613430	18970	18970	18970	18970	8
378	20240620	134500	1207461670	18970	18970	18970	18970	283
379	20240620	134400	1202093160	18970	18970	18970	18970	7
380	20240620	134300	1201960370	18970	18980	18980	18970	63
381	20240620	134200	1200765230	18970	18970	18970	18970	66
382	20240620	134100	1199513210	18970	18970	18970	18970	0
383	20240620	134000	1199513210	18970	18970	18970	18970	992
384	20240620	133900	1180694970	18970	18970	18970	18970	0
385	20240620	133800	1180694970	18970	18970	18970	18970	11
386	20240620	133700	1180486300	18970	18980	18980	18970	7
387	20240620	133600	1180353490	18970	18970	18970	18970	7
388	20240620	133500	1180220700	18970	18970	18970	18970	33
389	20240620	133400	1179594690	18970	18980	18980	18970	20
390	20240620	133300	1179215170	18980	18970	18980	18970	9
391	20240620	133200	1179044430	18970	18980	18980	18970	336
392	20240620	133100	1172667230	18980	18980	18980	18980	10
393	20240620	133000	1172477430	18970	18980	18980	18970	6
394	20240620	132900	1172363580	18990	18970	18990	18970	152
395	20240620	132800	1169478950	18970	18970	18970	18970	10
396	20240620	132700	1169289250	18970	18980	18980	18970	701
397	20240620	132600	1155991270	18970	18970	18970	18970	258
398	20240620	132500	1151097010	18970	18980	18980	18970	9
399	20240620	132400	1150926230	18970	18970	18970	18970	832
400	20240620	132300	1135143190	18970	18980	18980	18970	4
401	20240620	132200	1135067300	18970	18970	18970	18970	8
402	20240620	132100	1134915540	18970	18960	18970	18960	606
403	20240620	132000	1123419830	18970	18970	18970	18960	279
404	20240620	131900	1118129420	18970	18970	18970	18970	1417
405	20240620	131800	1091248930	18970	18970	18970	18970	5
406	20240620	131700	1091154080	18970	18970	18970	18970	208
407	20240620	131600	1087208320	18970	18970	18970	18970	403
408	20240620	131500	1079563410	18970	18970	18970	18970	8
409	20240620	131400	1079411650	18970	18970	18980	18970	462
410	20240620	131300	1070647460	18970	18970	18970	18970	110
411	20240620	131200	1068560760	18970	18970	18970	18970	0
412	20240620	131100	1068560760	18970	18970	18970	18970	3
413	20240620	131000	1068503850	18990	18990	18990	18990	3
414	20240620	130900	1068446880	18970	18980	18980	18970	3008
415	20240620	130800	1011375160	18980	18980	18980	18980	3
416	20240620	130700	1011318220	18980	18990	18990	18980	54
417	20240620	130600	1010293290	18990	18990	19000	18990	102
418	20240620	130500	1008356300	18980	18980	18980	18980	8
419	20240620	130400	1008204460	18990	18980	18990	18980	23
420	20240620	130300	1007767720	18990	18980	18990	18980	270
421	20240620	130200	1002640490	18980	18980	18980	18980	142
422	20240620	130100	999945330	18990	18980	18990	18980	12
423	20240620	130000	999717560	18990	18990	18990	18990	9
424	20240620	125900	999546650	18980	18990	18990	18980	12
425	20240620	125800	999318880	18990	18990	18990	18980	271
426	20240620	125700	994172690	18990	18990	18990	18980	11
427	20240620	125600	993963880	18980	18980	18980	18980	3
428	20240620	125500	993906940	18980	18980	18980	18980	7
429	20240620	125400	993774080	18980	18980	18990	18980	56
430	20240620	125300	992711000	18990	18980	18990	18980	838
431	20240620	125200	976797760	18990	18990	18990	18990	0
432	20240620	125100	976797760	18990	18990	18990	18980	227
433	20240620	125000	972487140	18980	18980	18980	18980	0
434	20240620	124900	972487140	18980	18980	18980	18980	411
435	20240620	124800	964686360	18990	18990	18990	18990	1250
436	20240620	124700	940948860	18980	18980	18980	18980	15
437	20240620	124600	940664160	18980	18980	18980	18980	8
438	20240620	124500	940512320	18980	18980	18980	18980	0
439	20240620	124400	940512320	18980	18980	18980	18980	11
440	20240620	124300	940303540	18980	18980	18980	18980	0
441	20240620	124200	940303540	18980	18980	18980	18980	11
442	20240620	124100	940094760	18990	18990	18990	18990	25
443	20240620	124000	939620010	18990	18990	18990	18990	707
444	20240620	123900	926194080	18990	19000	19000	18990	390
445	20240620	123800	918784110	19000	19000	19000	19000	8
446	20240620	123700	918632110	19000	19000	19000	19000	3
447	20240620	123600	918575110	19000	19000	19000	19000	8
448	20240620	123500	918423110	19000	19000	19000	19000	5
449	20240620	123400	918328110	19000	19010	19010	19000	24
450	20240620	123300	917871980	19000	19000	19000	19000	0
451	20240620	123200	917871980	19000	19000	19000	19000	71
452	20240620	123100	916522980	19000	19000	19000	19000	315
453	20240620	123000	910537980	19000	19000	19010	19000	126
454	20240620	122900	908143930	19000	19000	19000	19000	0
455	20240620	122800	908143930	19000	19000	19000	19000	68
456	20240620	122700	906851930	19000	19010	19010	19000	5
457	20240620	122600	906756910	19000	19000	19000	19000	8
458	20240620	122500	906604910	19000	19000	19000	19000	75
459	20240620	122400	905179910	19000	19010	19010	19000	17
460	20240620	122300	904856810	19010	19010	19010	19010	5
461	20240620	122200	904761760	19010	18990	19010	18990	233
462	20240620	122100	900332910	18990	18990	18990	18990	0
463	20240620	122000	900332910	18990	18990	19000	18990	113
464	20240620	121900	898187030	18990	18990	18990	18990	0
465	20240620	121800	898187030	18990	18990	18990	18990	8
466	20240620	121700	898035110	19000	18990	19000	18990	5
467	20240620	121600	897940150	19000	19000	19000	18990	64
468	20240620	121500	896724230	18990	18990	18990	18990	3
469	20240620	121400	896667260	18990	19000	19000	18990	507
470	20240620	121300	887034330	18990	18980	18990	18980	479
471	20240620	121200	877941520	18980	18980	18980	18980	11
472	20240620	121100	877732740	18980	18980	18980	18980	8
473	20240620	121000	877580900	18980	18980	18980	18980	503
474	20240620	120900	868033960	18980	18980	18980	18980	8
475	20240620	120800	867882120	18990	18980	18990	18980	503
476	20240620	120700	858330180	18980	18980	18980	18980	37
477	20240620	120600	857627920	18980	18980	18980	18980	0
478	20240620	120500	857627920	18980	18980	18980	18980	11
479	20240620	120400	857419140	18980	18980	18980	18980	498
480	20240620	120300	847967100	18970	18970	18970	18970	11
481	20240620	120200	847758430	18980	18980	18980	18980	6
482	20240620	120100	847644550	18980	18970	18980	18970	23
483	20240620	120000	847208090	18970	18970	18970	18970	111
484	20240620	115900	845102420	18980	18980	18980	18970	11
485	20240620	115800	844893710	18980	18980	18980	18970	61
486	20240620	115700	843735960	18980	18970	18980	18970	85
487	20240620	115600	842122740	18970	18970	18970	18970	147
488	20240620	115500	839334150	18970	18970	18970	18970	313
489	20240620	115400	833396540	18970	18970	18970	18970	152
490	20240620	115300	830513100	18970	18970	18970	18970	151
491	20240620	115200	827648630	18970	18980	18980	18970	287
492	20240620	115100	822203360	18980	18980	18980	18980	574
493	20240620	115000	811308840	18980	18980	18980	18980	809
494	20240620	114900	795954020	18980	18980	18980	18980	18
495	20240620	114800	795612380	18980	18980	18980	18980	3
496	20240620	114700	795555440	18980	18980	18980	18980	8
497	20240620	114600	795403600	18990	18990	18990	18990	130
498	20240620	114500	792934900	18990	18990	18990	18990	8
499	20240620	114400	792782980	18990	18990	18990	18990	35
500	20240620	114300	792118330	18990	18990	19000	18990	250
501	20240620	114200	787369780	18990	18990	18990	18990	0
502	20240620	114100	787369780	18990	18990	18990	18990	11
503	20240620	114000	787160890	18990	18990	18990	18990	0
504	20240620	113900	787160890	18990	19000	19000	18990	88
505	20240620	113800	785488970	18990	18990	18990	18990	28
506	20240620	113700	784957250	18990	18990	18990	18990	8
507	20240620	113600	784805330	18990	18970	18990	18970	84
508	20240620	113500	783210370	18970	18970	18970	18970	200
509	20240620	113400	779416370	18980	18980	18980	18980	25
510	20240620	113300	778941870	18990	18990	18990	18990	37
511	20240620	113200	778239240	18970	18980	18980	18970	181
512	20240620	113100	774805250	18980	18980	18980	18980	3
513	20240620	113000	774748310	18980	18980	18980	18980	270
514	20240620	112900	769623710	18990	18990	18990	18980	8
515	20240620	112800	769471840	19000	19000	19000	19000	0
516	20240620	112700	769471840	19000	19000	19000	18980	324
517	20240620	112600	763319690	18980	19000	19000	18980	295
518	20240620	112500	757717730	19000	19000	19000	19000	269
519	20240620	112400	752606730	19000	19000	19000	19000	11
520	20240620	112300	752397730	19010	19000	19010	19000	156
521	20240620	112200	749432190	19000	19000	19000	19000	60
522	20240620	112100	748292190	18990	19000	19000	18990	54
523	20240620	112000	747266720	19000	19000	19000	18990	100
524	20240620	111900	745366800	18990	18990	18990	18990	3
525	20240620	111800	745309830	18990	18990	18990	18990	7
526	20240620	111700	745176900	18990	18990	18990	18990	4
527	20240620	111600	745100940	18990	19000	19000	18990	92
528	20240620	111500	743353020	19000	18980	19000	18980	468
529	20240620	111400	734462100	18980	18990	18990	18980	53
530	20240620	111300	733455890	18990	18990	18990	18990	0
531	20240620	111200	733455890	18990	18990	19000	18990	12
532	20240620	111100	733228000	18990	18990	18990	18990	0
533	20240620	111000	733228000	18990	18990	18990	18990	59
534	20240620	110900	732107590	18990	18990	18990	18990	13
535	20240620	110800	731860720	18990	18990	18990	18990	23
536	20240620	110700	731423950	18990	18990	18990	18990	3
537	20240620	110600	731366980	18990	18990	18990	18990	28
538	20240620	110500	730835260	18990	18990	19000	18990	209
539	20240620	110400	726866250	18980	18980	18980	18980	161
540	20240620	110300	723810470	18980	18990	18990	18980	116
541	20240620	110200	721608540	18990	18990	18990	18990	60
542	20240620	110100	720469140	18990	18990	18990	18990	8
543	20240620	110000	720317220	18990	18990	18990	18990	729
544	20240620	105900	706473510	19000	18990	19000	18990	15
545	20240620	105800	706188610	19000	19000	19000	19000	1
546	20240620	105700	706169610	19000	19000	19000	18980	93
547	20240620	105600	704402670	19010	18990	19020	18980	1163
548	20240620	105500	682324020	18990	18980	18990	18980	8
549	20240620	105400	682172130	18980	18980	18980	18980	0
550	20240620	105300	682172130	18980	18980	18980	18980	0
551	20240620	105200	682172130	18980	19000	19010	18980	3613
552	20240620	105100	613590650	19000	19000	19000	18990	3989
553	20240620	105000	537802320	19000	19000	19000	19000	23
554	20240620	104900	537365320	19000	19000	19000	19000	8
555	20240620	104800	537213320	19000	19000	19000	19000	20
556	20240620	104700	536833320	19000	19000	19000	19000	1075
557	20240620	104600	516408320	19000	18990	19000	18990	134
558	20240620	104500	513863440	18990	19000	19000	18990	14
559	20240620	104400	513597560	19000	19000	19000	19000	0
560	20240620	104300	513597560	19000	18990	19000	18990	892
561	20240620	104200	496654640	18990	18990	18990	18990	3
562	20240620	104100	496597670	18990	19000	19000	18990	109
563	20240620	104000	494526750	18990	18990	18990	18990	3
564	20240620	103900	494469780	18990	18990	18990	18990	158
565	20240620	103800	491469360	18990	18990	18990	18990	3
566	20240620	103700	491412390	19000	19000	19000	19000	638
567	20240620	103600	479290390	19000	19000	19000	19000	1011
568	20240620	103500	460081390	19000	19000	19000	19000	34
569	20240620	103400	459435390	19000	19000	19000	19000	150
570	20240620	103300	456585390	19000	19000	19000	19000	131
571	20240620	103200	454096390	19010	19000	19010	19000	480
572	20240620	103100	444974590	19000	19020	19020	19000	386
573	20240620	103000	437635810	19010	19020	19020	19010	34
574	20240620	102900	436989160	19020	19010	19020	19010	61
575	20240620	102800	435828960	19010	19010	19010	19010	11
576	20240620	102700	435619850	19010	19010	19010	19010	31
577	20240620	102600	435030540	19010	19000	19010	19000	264
578	20240620	102500	430011980	19000	19000	19000	19000	3
579	20240620	102400	429954980	19010	19000	19010	19000	10
580	20240620	102300	429764970	19000	19000	19000	19000	3
581	20240620	102200	429707970	19010	19010	19010	19010	530
582	20240620	102100	419632670	19010	19010	19010	19010	73
583	20240620	102000	418244940	19010	19010	19020	19010	110
584	20240620	101900	416153830	19010	19010	19010	19010	71
585	20240620	101800	414804120	19010	19010	19020	19010	12
586	20240620	101700	414575990	19010	19020	19020	19010	251
587	20240620	101600	409803060	19020	19010	19020	19010	97
588	20240620	101500	407959020	19020	19020	19020	19020	90
589	20240620	101400	406247220	19020	19010	19020	19010	8
590	20240620	101300	406095130	19020	19010	19020	19000	117
591	20240620	101200	403871070	19010	19010	19010	19000	523
592	20240620	101100	393928920	19010	19010	19010	19010	23
593	20240620	101000	393491690	19010	19020	19020	19010	29
594	20240620	100900	392940290	19010	19020	19020	19010	33
595	20240620	100800	392312930	19010	19020	19020	19010	12
596	20240620	100700	392084800	19020	19020	19020	19020	1
597	20240620	100600	392065780	19010	19010	19010	19010	10
598	20240620	100500	391875680	19020	19020	19020	19020	1
599	20240620	100400	391856660	19010	19020	19020	19010	196
600	20240620	100300	388129830	19020	19020	19020	19020	10
601	20240620	100200	387939630	19020	19020	19020	19020	8
602	20240620	100100	387787470	19020	19030	19030	19020	18
603	20240620	100000	387444960	19030	19040	19040	19030	278
604	20240620	095900	382153620	19040	19040	19040	19030	67
605	20240620	095800	380877970	19040	19050	19050	19040	22
606	20240620	095700	380459080	19050	19050	19050	19050	120
607	20240620	095600	378173080	19050	19040	19050	19040	342
608	20240620	095500	371660290	19040	19040	19040	19030	15
609	20240620	095400	371374770	19030	19040	19040	19030	45
610	20240620	095300	370518280	19050	19050	19050	19050	96
611	20240620	095200	368689480	19060	19050	19060	19050	180
612	20240620	095100	365260470	19050	19020	19050	19020	682
613	20240620	095000	352275440	19020	19020	19020	19020	27
614	20240620	094900	351761900	19010	19010	19020	19010	11
615	20240620	094800	351552780	19010	19010	19010	19010	201
616	20240620	094700	347731770	19010	19000	19010	19000	13
617	20240620	094600	347484750	19010	19000	19010	19000	1104
618	20240620	094500	326508740	18990	18990	18990	18990	60
619	20240620	094400	325369340	19000	19000	19000	18990	5
620	20240620	094300	325274370	18990	18990	18990	18980	286
621	20240620	094200	319844030	18980	18980	18980	18980	104
622	20240620	094100	317870110	18980	18980	18990	18980	308
623	20240620	094000	312024260	18990	18990	18990	18980	80
624	20240620	093900	310505840	18980	18990	18990	18980	101
625	20240620	093800	308588760	18990	18990	18990	18990	111
626	20240620	093700	306480870	18990	18990	18990	18990	97
627	20240620	093600	304638840	18990	18980	18990	18980	392
628	20240620	093500	297195760	18990	18990	18990	18990	7
629	20240620	093400	297062830	18990	18980	19000	18980	54
630	20240620	093300	296037860	19000	19000	19000	19000	355
631	20240620	093200	289292860	19000	18990	19000	18980	686
632	20240620	093100	276265180	19000	19000	19010	19000	1613
633	20240620	093000	245618170	19000	18990	19000	18990	20
634	20240620	092900	245238360	18990	18980	18990	18980	14
635	20240620	092800	244972580	18990	18980	18990	18970	121
636	20240620	092700	242676980	18990	18990	18990	18980	34
637	20240620	092600	242031430	18990	18980	18990	18980	184
638	20240620	092500	238539100	18980	18970	18990	18970	342
639	20240620	092400	232049240	18970	18970	18970	18970	795
640	20240620	092300	216968090	18970	18980	18980	18970	29
641	20240620	092200	216417950	18980	18980	18980	18970	135
642	20240620	092100	213855680	18970	18980	18980	18970	131
643	20240620	092000	211369380	18980	18980	18980	18970	312
644	20240620	091900	205448310	18970	18980	18990	18970	391
645	20240620	091800	198027010	18980	18990	18990	18980	27
646	20240620	091700	197514360	18980	18980	18990	18980	25
647	20240620	091600	197039840	18990	18990	18990	18980	17
648	20240620	091500	196717090	18990	18980	18990	18970	63
649	20240620	091400	195521870	18980	18950	18980	18950	772
650	20240620	091300	180882430	18960	18960	18960	18950	199
651	20240620	091200	177109590	18970	18970	18970	18960	31
652	20240620	091100	176521600	18960	18950	18970	18940	213
653	20240620	091000	172484870	18950	18970	18970	18950	314
654	20240620	090900	166534380	18970	18940	18970	18940	305
655	20240620	090800	160754500	18940	18930	18940	18920	423
656	20240620	090700	152747950	18940	18920	18940	18920	626
657	20240620	090600	140897370	18930	18960	18960	18930	1794
658	20240620	090500	106912260	18940	18950	18950	18940	574
659	20240620	090400	96039970	18950	18970	19000	18940	1391
660	20240620	090300	69665240	18970	18970	18970	18970	68
661	20240620	090200	68375280	18960	19030	19030	18960	2568
662	20240620	090100	19639500	19030	19050	19050	19030	63
663	20240620	090000	18440400	19050	19050	19050	19050	968