KissMeData/226320/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204200	961074800	15980	15980	15980	15980	2047
3	20240618	204100	961074800	15980	15980	15980	15980	0
4	20240618	204000	961074800	15980	15980	15980	15980	0
5	20240618	203900	961074800	15980	15980	15980	15980	0
6	20240618	203800	961074800	15980	15980	15980	15980	0
7	20240618	203700	961074800	15980	15980	15980	15980	0
8	20240618	203600	961074800	15980	15980	15980	15980	0
9	20240618	203500	961074800	15980	15980	15980	15980	0
10	20240618	203400	961074800	15980	15980	15980	15980	0
11	20240618	203300	961074800	15980	15980	15980	15980	0
12	20240618	203200	961074800	15980	15980	15980	15980	0
13	20240618	203100	961074800	15980	15980	15980	15980	0
14	20240618	203000	961074800	15980	15980	15980	15980	0
15	20240618	202900	961074800	15980	15980	15980	15980	0
16	20240618	202800	961074800	15980	15980	15980	15980	0
17	20240618	202700	961074800	15980	15980	15980	15980	0
18	20240618	202600	961074800	15980	15980	15980	15980	0
19	20240618	202500	961074800	15980	15980	15980	15980	0
20	20240618	202400	961074800	15980	15980	15980	15980	0
21	20240618	202300	961074800	15980	15980	15980	15980	0
22	20240618	202200	961074800	15980	15980	15980	15980	0
23	20240618	202100	961074800	15980	15980	15980	15980	0
24	20240618	202000	961074800	15980	15980	15980	15980	0
25	20240618	201900	961074800	15980	15980	15980	15980	0
26	20240618	201800	961074800	15980	15980	15980	15980	0
27	20240618	201700	961074800	15980	15980	15980	15980	0
28	20240618	201600	961074800	15980	15980	15980	15980	0
29	20240618	201500	961074800	15980	15980	15980	15980	0
30	20240618	201400	961074800	15980	15980	15980	15980	0
31	20240618	201300	961074800	15980	15980	15980	15980	0
32	20240618	201200	961074800	15980	15980	15980	15980	2047
33	20240618	201100	961074800	15980	15980	15980	15980	0
34	20240618	201000	961074800	15980	15980	15980	15980	0
35	20240618	200900	961074800	15980	15980	15980	15980	0
36	20240618	200800	961074800	15980	15980	15980	15980	0
37	20240618	200700	961074800	15980	15980	15980	15980	0
38	20240618	200600	961074800	15980	15980	15980	15980	0
39	20240618	200500	961074800	15980	15980	15980	15980	0
40	20240618	200400	961074800	15980	15980	15980	15980	0
41	20240618	200300	961074800	15980	15980	15980	15980	0
42	20240618	200200	961074800	15980	15980	15980	15980	0
43	20240618	200100	961074800	15980	15980	15980	15980	0
44	20240618	200000	961074800	15980	15980	15980	15980	0
45	20240618	195900	961074800	15980	15980	15980	15980	0
46	20240618	195800	961074800	15980	15980	15980	15980	0
47	20240618	195700	961074800	15980	15980	15980	15980	0
48	20240618	195600	961074800	15980	15980	15980	15980	0
49	20240618	195500	961074800	15980	15980	15980	15980	0
50	20240618	195400	961074800	15980	15980	15980	15980	0
51	20240618	195300	961074800	15980	15980	15980	15980	0
52	20240618	195200	961074800	15980	15980	15980	15980	0
53	20240618	195100	961074800	15980	15980	15980	15980	0
54	20240618	195000	961074800	15980	15980	15980	15980	0
55	20240618	194900	961074800	15980	15980	15980	15980	0
56	20240618	194800	961074800	15980	15980	15980	15980	0
57	20240618	194700	961074800	15980	15980	15980	15980	0
58	20240618	194600	961074800	15980	15980	15980	15980	0
59	20240618	194500	961074800	15980	15980	15980	15980	0
60	20240618	194400	961074800	15980	15980	15980	15980	0
61	20240618	194300	961074800	15980	15980	15980	15980	0
62	20240618	194200	961074800	15980	15980	15980	15980	2047
63	20240618	194100	961074800	15980	15980	15980	15980	0
64	20240618	194000	961074800	15980	15980	15980	15980	0
65	20240618	193900	961074800	15980	15980	15980	15980	0
66	20240618	193800	961074800	15980	15980	15980	15980	0
67	20240618	193700	961074800	15980	15980	15980	15980	0
68	20240618	193600	961074800	15980	15980	15980	15980	0
69	20240618	193500	961074800	15980	15980	15980	15980	0
70	20240618	193400	961074800	15980	15980	15980	15980	0
71	20240618	193300	961074800	15980	15980	15980	15980	0
72	20240618	193200	961074800	15980	15980	15980	15980	0
73	20240618	193100	961074800	15980	15980	15980	15980	0
74	20240618	193000	961074800	15980	15980	15980	15980	0
75	20240618	192900	961074800	15980	15980	15980	15980	0
76	20240618	192800	961074800	15980	15980	15980	15980	0
77	20240618	192700	961074800	15980	15980	15980	15980	0
78	20240618	192600	961074800	15980	15980	15980	15980	0
79	20240618	192500	961074800	15980	15980	15980	15980	0
80	20240618	192400	961074800	15980	15980	15980	15980	0
81	20240618	192300	961074800	15980	15980	15980	15980	0
82	20240618	192200	961074800	15980	15980	15980	15980	0
83	20240618	192100	961074800	15980	15980	15980	15980	0
84	20240618	192000	961074800	15980	15980	15980	15980	0
85	20240618	191900	961074800	15980	15980	15980	15980	0
86	20240618	191800	961074800	15980	15980	15980	15980	0
87	20240618	191700	961074800	15980	15980	15980	15980	0
88	20240618	191600	961074800	15980	15980	15980	15980	0
89	20240618	191500	961074800	15980	15980	15980	15980	0
90	20240618	191400	961074800	15980	15980	15980	15980	0
91	20240618	191300	961074800	15980	15980	15980	15980	0
92	20240618	191200	961074800	15980	15980	15980	15980	2047
93	20240618	191100	961074800	15980	15980	15980	15980	0
94	20240618	191000	961074800	15980	15980	15980	15980	0
95	20240618	190900	961074800	15980	15980	15980	15980	0
96	20240618	190800	961074800	15980	15980	15980	15980	0
97	20240618	190700	961074800	15980	15980	15980	15980	0
98	20240618	190600	961074800	15980	15980	15980	15980	0
99	20240618	190500	961074800	15980	15980	15980	15980	0
100	20240618	190400	961074800	15980	15980	15980	15980	0
101	20240618	190300	961074800	15980	15980	15980	15980	0
102	20240618	190200	961074800	15980	15980	15980	15980	0
103	20240618	190100	961074800	15980	15980	15980	15980	0
104	20240618	190000	961074800	15980	15980	15980	15980	0
105	20240618	185900	961074800	15980	15980	15980	15980	0
106	20240618	185800	961074800	15980	15980	15980	15980	0
107	20240618	185700	961074800	15980	15980	15980	15980	0
108	20240618	185600	961074800	15980	15980	15980	15980	0
109	20240618	185500	961074800	15980	15980	15980	15980	0
110	20240618	185400	961074800	15980	15980	15980	15980	0
111	20240618	185300	961074800	15980	15980	15980	15980	0
112	20240618	185200	961074800	15980	15980	15980	15980	0
113	20240618	185100	961074800	15980	15980	15980	15980	0
114	20240618	185000	961074800	15980	15980	15980	15980	0
115	20240618	184900	961074800	15980	15980	15980	15980	0
116	20240618	184800	961074800	15980	15980	15980	15980	0
117	20240618	184700	961074800	15980	15980	15980	15980	0
118	20240618	184600	961074800	15980	15980	15980	15980	0
119	20240618	184500	961074800	15980	15980	15980	15980	0
120	20240618	184400	961074800	15980	15980	15980	15980	0
121	20240618	184300	961074800	15980	15980	15980	15980	0
122	20240618	184200	961074800	15980	15980	15980	15980	2047
123	20240618	184100	961074800	15980	15980	15980	15980	0
124	20240618	184000	961074800	15980	15980	15980	15980	0
125	20240618	183900	961074800	15980	15980	15980	15980	0
126	20240618	183800	961074800	15980	15980	15980	15980	0
127	20240618	183700	961074800	15980	15980	15980	15980	0
128	20240618	183600	961074800	15980	15980	15980	15980	0
129	20240618	183500	961074800	15980	15980	15980	15980	0
130	20240618	183400	961074800	15980	15980	15980	15980	0
131	20240618	183300	961074800	15980	15980	15980	15980	0
132	20240618	183200	961074800	15980	15980	15980	15980	0
133	20240618	183100	961074800	15980	15980	15980	15980	0
134	20240618	183000	961074800	15980	15980	15980	15980	0
135	20240618	182900	961074800	15980	15980	15980	15980	0
136	20240618	182800	961074800	15980	15980	15980	15980	0
137	20240618	182700	961074800	15980	15980	15980	15980	0
138	20240618	182600	961074800	15980	15980	15980	15980	0
139	20240618	182500	961074800	15980	15980	15980	15980	0
140	20240618	182400	961074800	15980	15980	15980	15980	0
141	20240618	182300	961074800	15980	15980	15980	15980	0
142	20240618	182200	961074800	15980	15980	15980	15980	0
143	20240618	182100	961074800	15980	15980	15980	15980	0
144	20240618	182000	961074800	15980	15980	15980	15980	0
145	20240618	181900	961074800	15980	15980	15980	15980	0
146	20240618	181800	961074800	15980	15980	15980	15980	0
147	20240618	181700	961074800	15980	15980	15980	15980	0
148	20240618	181600	961074800	15980	15980	15980	15980	0
149	20240618	181500	961074800	15980	15980	15980	15980	0
150	20240618	181400	961074800	15980	15980	15980	15980	0
151	20240618	181300	961074800	15980	15980	15980	15980	0
152	20240618	181200	961074800	15980	15980	15980	15980	2047
153	20240618	181100	961074800	15980	15980	15980	15980	0
154	20240618	181000	961074800	15980	15980	15980	15980	0
155	20240618	180900	961074800	15980	15980	15980	15980	0
156	20240618	180800	961074800	15980	15980	15980	15980	0
157	20240618	180700	961074800	15980	15980	15980	15980	0
158	20240618	180600	961074800	15980	15980	15980	15980	0
159	20240618	180500	961074800	15980	15980	15980	15980	0
160	20240618	180400	961074800	15980	15980	15980	15980	0
161	20240618	180300	961074800	15980	15980	15980	15980	0
162	20240618	180200	961074800	15980	15980	15980	15980	0
163	20240618	180100	961074800	15980	15980	15980	15980	0
164	20240618	180000	961074800	15980	15980	15980	15980	0
165	20240618	175900	961074800	15980	15980	15980	15980	0
166	20240618	175800	961074800	15980	15980	15980	15980	0
167	20240618	175700	961074800	15980	15980	15980	15980	0
168	20240618	175600	961074800	15980	15980	15980	15980	0
169	20240618	175500	961074800	15980	15980	15980	15980	0
170	20240618	175400	961074800	15980	15980	15980	15980	0
171	20240618	175300	961074800	15980	15980	15980	15980	0
172	20240618	175200	961074800	15980	15980	15980	15980	0
173	20240618	175100	961074800	15980	15980	15980	15980	0
174	20240618	175000	961074800	15980	15980	15980	15980	0
175	20240618	174900	961074800	15980	15980	15980	15980	0
176	20240618	174800	961074800	15980	15980	15980	15980	0
177	20240618	174700	961074800	15980	15980	15980	15980	0
178	20240618	174600	961074800	15980	15980	15980	15980	0
179	20240618	174500	961074800	15980	15980	15980	15980	0
180	20240618	174400	961074800	15980	15980	15980	15980	0
181	20240618	174300	961074800	15980	15980	15980	15980	0
182	20240618	174200	961074800	15980	15980	15980	15980	2047
183	20240618	174100	961074800	15980	15980	15980	15980	0
184	20240618	174000	961074800	15980	15980	15980	15980	0
185	20240618	173900	961074800	15980	15980	15980	15980	0
186	20240618	173800	961074800	15980	15980	15980	15980	0
187	20240618	173700	961074800	15980	15980	15980	15980	0
188	20240618	173600	961074800	15980	15980	15980	15980	0
189	20240618	173500	961074800	15980	15980	15980	15980	0
190	20240618	173400	961074800	15980	15980	15980	15980	0
191	20240618	173300	961074800	15980	15980	15980	15980	0
192	20240618	173200	961074800	15980	15980	15980	15980	0
193	20240618	173100	961074800	15980	15980	15980	15980	0
194	20240618	173000	961074800	15980	15980	15980	15980	0
195	20240618	172900	961074800	15980	15980	15980	15980	0
196	20240618	172800	961074800	15980	15980	15980	15980	0
197	20240618	172700	961074800	15980	15980	15980	15980	0
198	20240618	172600	961074800	15980	15980	15980	15980	0
199	20240618	172500	961074800	15980	15980	15980	15980	0
200	20240618	172400	961074800	15980	15980	15980	15980	0
201	20240618	172300	961074800	15980	15980	15980	15980	0
202	20240618	172200	961074800	15980	15980	15980	15980	0
203	20240618	172100	961074800	15980	15980	15980	15980	0
204	20240618	172000	961074800	15980	15980	15980	15980	0
205	20240618	171900	961074800	15980	15980	15980	15980	0
206	20240618	171800	961074800	15980	15980	15980	15980	0
207	20240618	171700	961074800	15980	15980	15980	15980	0
208	20240618	171600	961074800	15980	15980	15980	15980	0
209	20240618	171500	961074800	15980	15980	15980	15980	0
210	20240618	171400	961074800	15980	15980	15980	15980	0
211	20240618	171300	961074800	15980	15980	15980	15980	0
212	20240618	171200	961074800	15980	15980	15980	15980	2047
213	20240618	171100	961074800	15980	15980	15980	15980	0
214	20240618	171000	961074800	15980	15980	15980	15980	0
215	20240618	170900	961074800	15980	15980	15980	15980	0
216	20240618	170800	961074800	15980	15980	15980	15980	0
217	20240618	170700	961074800	15980	15980	15980	15980	0
218	20240618	170600	961074800	15980	15980	15980	15980	0
219	20240618	170500	961074800	15980	15980	15980	15980	0
220	20240618	170400	961074800	15980	15980	15980	15980	0
221	20240618	170300	961074800	15980	15980	15980	15980	0
222	20240618	170200	961074800	15980	15980	15980	15980	0
223	20240618	170100	961074800	15980	15980	15980	15980	0
224	20240618	170000	961074800	15980	15980	15980	15980	0
225	20240618	165900	961074800	15980	15980	15980	15980	0
226	20240618	165800	961074800	15980	15980	15980	15980	0
227	20240618	165700	961074800	15980	15980	15980	15980	0
228	20240618	165600	961074800	15980	15980	15980	15980	0
229	20240618	165500	961074800	15980	15980	15980	15980	0
230	20240618	165400	961074800	15980	15980	15980	15980	0
231	20240618	165300	961074800	15980	15980	15980	15980	0
232	20240618	165200	961074800	15980	15980	15980	15980	0
233	20240618	165100	961074800	15980	15980	15980	15980	0
234	20240618	165000	961074800	15980	15980	15980	15980	0
235	20240618	164900	961074800	15980	15980	15980	15980	0
236	20240618	164800	961074800	15980	15980	15980	15980	0
237	20240618	164700	961074800	15980	15980	15980	15980	0
238	20240618	164600	961074800	15980	15980	15980	15980	0
239	20240618	164500	961074800	15980	15980	15980	15980	0
240	20240618	164400	961074800	15980	15980	15980	15980	0
241	20240618	164300	961074800	15980	15980	15980	15980	0
242	20240618	164200	961074800	15980	15980	15980	15980	2047
243	20240618	164100	961074800	15980	15980	15980	15980	0
244	20240618	164000	961074800	15980	15980	15980	15980	0
245	20240618	163900	961074800	15980	15980	15980	15980	0
246	20240618	163800	961074800	15980	15980	15980	15980	0
247	20240618	163700	961074800	15980	15980	15980	15980	0
248	20240618	163600	961074800	15980	15980	15980	15980	0
249	20240618	163500	961074800	15980	15980	15980	15980	0
250	20240618	163400	961074800	15980	15980	15980	15980	0
251	20240618	163300	961074800	15980	15980	15980	15980	0
252	20240618	163200	961074800	15980	15980	15980	15980	0
253	20240618	163100	961074800	15980	15980	15980	15980	0
254	20240618	163000	961074800	15980	15980	15980	15980	0
255	20240618	162900	961074800	15980	15980	15980	15980	0
256	20240618	162800	961074800	15980	15980	15980	15980	0
257	20240618	162700	961074800	15980	15980	15980	15980	0
258	20240618	162600	961074800	15980	15980	15980	15980	0
259	20240618	162500	961074800	15980	15980	15980	15980	0
260	20240618	162400	961074800	15980	15980	15980	15980	0
261	20240618	162300	961074800	15980	15980	15980	15980	0
262	20240618	162200	961074800	15980	15980	15980	15980	0
263	20240618	162100	961074800	15980	15980	15980	15980	0
264	20240618	162000	961074800	15980	15980	15980	15980	0
265	20240618	161900	961074800	15980	15980	15980	15980	0
266	20240618	161800	961074800	15980	15980	15980	15980	0
267	20240618	161700	961074800	15980	15980	15980	15980	0
268	20240618	161600	961074800	15980	15980	15980	15980	0
269	20240618	161500	961074800	15980	15980	15980	15980	0
270	20240618	161400	961074800	15980	15980	15980	15980	0
271	20240618	161300	961074800	15980	15980	15980	15980	0
272	20240618	161200	961074800	15980	15980	15980	15980	2047
273	20240618	161100	961074800	15980	15980	15980	15980	0
274	20240618	161000	961074800	15980	15980	15980	15980	0
275	20240618	160900	961074800	15980	15980	15980	15980	0
276	20240618	160800	961074800	15980	15980	15980	15980	0
277	20240618	160700	961074800	15980	15980	15980	15980	0
278	20240618	160600	961074800	15980	15980	15980	15980	0
279	20240618	160500	961074800	15980	15980	15980	15980	0
280	20240618	160400	961074800	15980	15980	15980	15980	0
281	20240618	160300	961074800	15980	15980	15980	15980	0
282	20240618	160200	961074800	15980	15980	15980	15980	0
283	20240618	160100	961074800	15980	15980	15980	15980	0
284	20240618	160000	961074800	15980	15980	15980	15980	0
285	20240618	155900	961074800	15980	15980	15980	15980	0
286	20240618	155800	961074800	15980	15980	15980	15980	0
287	20240618	155700	961074800	15980	15980	15980	15980	0
288	20240618	155600	961074800	15980	15980	15980	15980	0
289	20240618	155500	961074800	15980	15980	15980	15980	0
290	20240618	155400	961074800	15980	15980	15980	15980	0
291	20240618	155300	961074800	15980	15980	15980	15980	0
292	20240618	155200	961074800	15980	15980	15980	15980	0
293	20240618	155100	961074800	15980	15980	15980	15980	0
294	20240618	155000	961074800	15980	15980	15980	15980	0
295	20240618	154900	961074800	15980	15980	15980	15980	0
296	20240618	154800	961074800	15980	15980	15980	15980	0
297	20240618	154700	961074800	15980	15980	15980	15980	0
298	20240618	154600	961074800	15980	15980	15980	15980	0
299	20240618	154500	961074800	15980	15980	15980	15980	0
300	20240618	154400	961074800	15980	15980	15980	15980	0
301	20240618	154300	961074800	15980	15980	15980	15980	0
302	20240618	154200	961074800	15980	15980	15980	15980	2047
303	20240618	154100	961074800	15980	15980	15980	15980	0
304	20240618	154000	961074800	15980	15980	15980	15980	0
305	20240618	153900	961074800	15980	15980	15980	15980	0
306	20240618	153800	961074800	15980	15980	15980	15980	0
307	20240618	153700	961074800	15980	15980	15980	15980	0
308	20240618	153600	961074800	15980	15980	15980	15980	0
309	20240618	153500	961074800	15980	15980	15980	15980	0
310	20240618	153400	961074800	15980	15980	15980	15980	0
311	20240618	153300	961074800	15980	15980	15980	15980	0
312	20240618	153200	961074800	15980	15980	15980	15980	0
313	20240618	153100	961074800	15980	15980	15980	15980	0
314	20240618	153000	961074800	15980	15980	15980	15980	2047
315	20240618	152900	928363740	16050	16050	16050	16050	0
316	20240618	152800	928363740	16050	16050	16050	16050	0
317	20240618	152700	928363740	16050	16050	16050	16050	0
318	20240618	152600	928363740	16050	16050	16050	16050	0
319	20240618	152500	928363740	16050	16050	16050	16050	0
320	20240618	152400	928363740	16050	16050	16050	16050	0
321	20240618	152300	928363740	16050	16050	16050	16050	0
322	20240618	152200	928363740	16050	16050	16050	16050	0
323	20240618	152100	928363740	16050	16050	16050	16050	0
324	20240618	152000	928363740	16050	16050	16050	16050	0
325	20240618	151900	928363740	16050	16050	16050	16050	3
326	20240618	151800	928315590	16050	16050	16050	16050	14
327	20240618	151700	928090890	16000	16010	16010	16000	31
328	20240618	151600	927594840	16050	16020	16050	16020	497
329	20240618	151500	919629420	16020	16020	16020	16020	15
330	20240618	151400	919389120	16020	16020	16020	16020	0
331	20240618	151300	919389120	16020	16020	16020	16020	158
332	20240618	151200	916857960	16040	16040	16040	16040	0
333	20240618	151100	916857960	16040	16040	16040	16040	11
334	20240618	151000	916681520	16040	16040	16040	16020	326
335	20240618	150900	911458520	16040	16040	16040	16040	7
336	20240618	150800	911346240	16040	16040	16040	16040	0
337	20240618	150700	911346240	16040	16040	16040	16040	49
338	20240618	150600	910560280	16040	16040	16040	16040	0
339	20240618	150500	910560280	16040	16020	16040	16020	28
340	20240618	150400	910111260	16020	16020	16020	16020	0
341	20240618	150300	910111260	16020	16020	16020	16020	0
342	20240618	150200	910111260	16020	16020	16020	16020	100
343	20240618	150100	908509260	16020	16040	16040	16020	328
344	20240618	150000	903253720	16040	16040	16040	16040	202
345	20240618	145900	900013640	16040	16040	16040	16040	1
346	20240618	145800	899997600	16030	16030	16030	16030	160
347	20240618	145700	897432800	16030	16030	16030	16030	0
348	20240618	145600	897432800	16030	16030	16030	16030	0
349	20240618	145500	897432800	16030	16030	16030	16030	63
350	20240618	145400	896422910	16030	16030	16030	16030	99
351	20240618	145300	894835940	16040	16040	16040	16040	9
352	20240618	145200	894691580	16040	16030	16040	16030	121
353	20240618	145100	892751450	16030	16030	16030	16030	45
354	20240618	145000	892030100	16040	16040	16040	16040	22
355	20240618	144900	891677220	16040	16050	16050	16040	36
356	20240618	144800	891099760	16050	16050	16050	16050	25
357	20240618	144700	890698510	16050	16050	16050	16050	222
358	20240618	144600	887135410	16050	16050	16050	16050	0
359	20240618	144500	887135410	16050	16050	16050	16050	0
360	20240618	144400	887135410	16050	16060	16060	16020	131
361	20240618	144300	885034350	16060	16060	16060	16060	1
362	20240618	144200	885018290	16040	16000	16040	16000	119
363	20240618	144100	883113250	16000	16080	16080	16000	711
364	20240618	144000	871702790	16080	16080	16080	16080	0
365	20240618	143900	871702790	16080	16080	16080	16070	91
366	20240618	143800	870239520	16080	16080	16080	16080	129
367	20240618	143700	868165200	16090	16080	16090	16080	17
368	20240618	143600	867891800	16090	16090	16090	16090	271
369	20240618	143500	863531410	16090	16090	16090	16090	2
370	20240618	143400	863499230	16100	16090	16100	16090	684
371	20240618	143300	852488670	16090	16060	16090	16060	300
372	20240618	143200	847668570	16040	16040	16040	16040	0
373	20240618	143100	847668570	16040	16040	16040	16040	0
374	20240618	143000	847668570	16040	16040	16040	16040	6
375	20240618	142900	847572330	16040	16040	16040	16040	9
376	20240618	142800	847427970	16040	16030	16040	16030	708
377	20240618	142700	836075440	16020	16020	16020	16020	1
378	20240618	142600	836059420	16020	16020	16020	16020	114
379	20240618	142500	834233140	16020	16020	16020	16020	180
380	20240618	142400	831349540	16000	16000	16000	16000	52
381	20240618	142300	830517540	16000	16000	16000	16000	0
382	20240618	142200	830517540	16000	16000	16000	16000	22
383	20240618	142100	830165540	16000	15990	16000	15990	415
384	20240618	142000	823529310	15990	15990	15990	15990	22
385	20240618	141900	823177530	15990	16000	16000	15990	102
386	20240618	141800	821546540	16000	15990	16000	15970	200
387	20240618	141700	818348460	15960	15960	15960	15960	0
388	20240618	141600	818348460	15960	15960	15960	15960	0
389	20240618	141500	818348460	15960	15960	15960	15960	0
390	20240618	141400	818348460	15960	15960	15960	15960	0
391	20240618	141300	818348460	15960	15960	15960	15960	0
392	20240618	141200	818348460	15960	15960	15960	15960	30
393	20240618	141100	817869660	15960	15960	15960	15960	0
394	20240618	141000	817869660	15960	15960	15960	15960	0
395	20240618	140900	817869660	15960	15960	15960	15960	53
396	20240618	140800	817023780	15960	15960	15960	15960	0
397	20240618	140700	817023780	15960	15950	15960	15950	78
398	20240618	140600	815779170	15950	15970	15970	15950	85
399	20240618	140500	814422730	16000	16000	16000	16000	0
400	20240618	140400	814422730	16000	16000	16000	16000	22
401	20240618	140300	814070730	16000	16000	16000	16000	0
402	20240618	140200	814070730	16000	16000	16000	16000	125
403	20240618	140100	812070730	16020	16020	16020	16020	0
404	20240618	140000	812070730	16020	16020	16020	16020	148
405	20240618	135900	809699770	16000	15980	16000	15960	318
406	20240618	135800	804615950	15990	16000	16000	15990	113
407	20240618	135700	802809070	16000	16000	16000	16000	594
408	20240618	135600	793305070	16000	16000	16000	16000	0
409	20240618	135500	793305070	16000	16000	16000	16000	1
410	20240618	135400	793289070	16000	16000	16000	16000	100
411	20240618	135300	791689070	16000	16000	16000	16000	315
412	20240618	135200	786649070	16000	16000	16000	16000	24
413	20240618	135100	786265070	16000	16000	16000	16000	0
414	20240618	135000	786265070	16000	16000	16000	16000	4
415	20240618	134900	786201070	16020	16000	16020	16000	103
416	20240618	134800	784551410	16000	16000	16000	16000	65
417	20240618	134700	783511410	16000	16000	16000	16000	251
418	20240618	134600	779495410	16000	16000	16000	16000	0
419	20240618	134500	779495410	16000	16000	16000	15990	207
420	20240618	134400	776183490	16000	16000	16000	16000	0
421	20240618	134300	776183490	16000	16000	16000	16000	0
422	20240618	134200	776183490	16000	16000	16000	16000	0
423	20240618	134100	776183490	16000	16010	16010	16000	474
424	20240618	134000	768599250	16020	16020	16020	16020	5
425	20240618	133900	768519150	16020	16020	16020	16020	8
426	20240618	133800	768390990	16000	16000	16000	16000	320
427	20240618	133700	763270990	16000	16000	16000	16000	0
428	20240618	133600	763270990	16000	16020	16020	16000	208
429	20240618	133500	759940950	16020	16020	16020	16020	0
430	20240618	133400	759940950	16020	16020	16020	16020	83
431	20240618	133300	758611290	16030	16030	16030	16020	447
432	20240618	133200	751448190	16030	16030	16030	16030	20
433	20240618	133100	751127590	16030	16030	16030	16030	0
434	20240618	133000	751127590	16030	16030	16030	16030	0
435	20240618	132900	751127590	16030	16030	16030	16030	61
436	20240618	132800	750149760	16030	16030	16030	16030	0
437	20240618	132700	750149760	16030	16030	16030	16030	0
438	20240618	132600	750149760	16030	16000	16030	16000	42
439	20240618	132500	749477640	16030	16030	16030	16030	49
440	20240618	132400	748692170	16000	16000	16000	16000	459
441	20240618	132300	741348170	16030	16010	16030	16010	692
442	20240618	132200	730268510	16030	16030	16030	16030	37
443	20240618	132100	729675400	16030	16030	16030	16030	0
444	20240618	132000	729675400	16030	16030	16030	16030	35
445	20240618	131900	729114350	16030	16030	16030	16030	0
446	20240618	131800	729114350	16030	16030	16030	16030	22
447	20240618	131700	728761690	16030	16030	16030	16030	0
448	20240618	131600	728761690	16030	16030	16030	16030	2
449	20240618	131500	728729630	16000	16000	16000	16000	13
450	20240618	131400	728521630	16000	16000	16000	16000	0
451	20240618	131300	728521630	16000	16000	16000	16000	44
452	20240618	131200	727817630	16030	16030	16030	16030	1
453	20240618	131100	727801600	16040	16040	16040	16010	487
454	20240618	131000	719997340	16040	16040	16040	16040	16
455	20240618	130900	719740700	16040	16040	16040	16040	0
456	20240618	130800	719740700	16040	16040	16050	16040	28
457	20240618	130700	719291550	16040	16050	16050	16040	6
458	20240618	130600	719195290	16040	16050	16050	16040	10
459	20240618	130500	719034870	16130	16130	16130	16130	0
460	20240618	130400	719034870	16130	16130	16130	16130	0
461	20240618	130300	719034870	16130	16050	16130	16020	725
462	20240618	130200	707372320	16030	16030	16030	16030	0
463	20240618	130100	707372320	16030	16060	16060	16030	120
464	20240618	130000	705446450	16050	16050	16050	16050	0
465	20240618	125900	705446450	16050	16050	16050	16050	10
466	20240618	125800	705285950	16100	16080	16100	16080	100
467	20240618	125700	703676970	16060	16060	16060	16060	0
468	20240618	125600	703676970	16060	16080	16080	16060	17
469	20240618	125500	703403820	16080	16100	16100	16080	9
470	20240618	125400	703259030	16100	16110	16110	16100	202
471	20240618	125300	700006810	16110	16110	16110	16100	226
472	20240618	125200	696368110	16110	16110	16110	16110	243
473	20240618	125100	692453380	16110	16110	16110	16110	21
474	20240618	125000	692115070	16110	16110	16110	16110	13
475	20240618	124900	691905640	16110	16110	16120	16110	365
476	20240618	124800	686023350	16120	16110	16120	16110	151
477	20240618	124700	683590530	16060	16060	16060	16060	0
478	20240618	124600	683590530	16060	16110	16110	16060	2
479	20240618	124500	683558360	16110	16110	16110	16110	22
480	20240618	124400	683203940	16110	16110	16110	16110	1
481	20240618	124300	683187830	16120	16120	16120	16120	0
482	20240618	124200	683187830	16120	16110	16120	16110	13
483	20240618	124100	682978280	16120	16110	16120	16100	295
484	20240618	124000	678225780	16110	16080	16110	16040	366
485	20240618	123900	672334980	16080	16050	16080	16050	137
486	20240618	123800	670133020	16020	16020	16020	16020	23
487	20240618	123700	669764560	16040	16020	16040	16020	62
488	20240618	123600	668770920	16070	16040	16070	16040	219
489	20240618	123500	665258100	16040	16050	16050	16040	63
490	20240618	123400	664247000	16060	16070	16070	16060	50
491	20240618	123300	663443750	16060	16060	16060	16060	1
492	20240618	123200	663427690	16070	16070	16070	16070	46
493	20240618	123100	662688470	16060	16050	16070	16050	7
494	20240618	123000	662576080	16060	16080	16080	16060	10
495	20240618	122900	662415380	16000	16060	16070	16000	90
496	20240618	122800	660971350	16060	16060	16060	16060	5
497	20240618	122700	660891050	16080	16110	16120	16080	1206
498	20240618	122600	641483230	16110	16080	16110	16080	805
499	20240618	122500	628524810	16090	15900	16090	15900	2552
500	20240618	122400	587785080	15900	15890	15900	15890	93
501	20240618	122300	586307080	15870	15870	15870	15870	7
502	20240618	122200	586195990	15860	15900	15900	15860	14
503	20240618	122100	585973830	15860	15860	15860	15860	0
504	20240618	122000	585973830	15860	15860	15860	15860	145
505	20240618	121900	583674130	15850	15850	15850	15850	0
506	20240618	121800	583674130	15850	15860	15860	15850	63
507	20240618	121700	582675050	15890	15890	15890	15890	2
508	20240618	121600	582643270	15900	15920	15920	15900	25
509	20240618	121500	582245310	15920	15920	15920	15920	0
510	20240618	121400	582245310	15920	15920	15920	15920	1
511	20240618	121300	582229390	15920	15920	15920	15920	22
512	20240618	121200	581879150	15920	15920	15920	15920	26
513	20240618	121100	581465230	15920	15890	15920	15890	31
514	20240618	121000	580972580	15860	15860	15860	15860	0
515	20240618	120900	580972580	15860	15860	15860	15860	0
516	20240618	120800	580972580	15860	15860	15860	15860	2
517	20240618	120700	580940860	15860	15860	15860	15860	99
518	20240618	120600	579370720	15890	15920	15920	15890	14
519	20240618	120500	579147940	15930	15930	15930	15930	0
520	20240618	120400	579147940	15930	15880	15930	15850	587
521	20240618	120300	569840270	15900	15870	15900	15860	35
522	20240618	120200	569284770	15870	15870	15870	15870	25
523	20240618	120100	568888020	15870	15870	15870	15870	0
524	20240618	120000	568888020	15870	15870	15870	15870	16
525	20240618	115900	568634100	15870	15870	15870	15870	32
526	20240618	115800	568126260	15870	15880	15880	15860	255
527	20240618	115700	564079310	15880	15900	15900	15880	367
528	20240618	115600	558248680	15900	15900	15900	15900	1
529	20240618	115500	558232780	15900	15940	15940	15900	55
530	20240618	115400	557358080	15940	15940	15940	15940	54
531	20240618	115300	556497320	15940	15940	15940	15940	0
532	20240618	115200	556497320	15940	15940	15940	15940	15
533	20240618	115100	556258220	15950	15950	15950	15950	0
534	20240618	115000	556258220	15950	15950	15950	15950	1
535	20240618	114900	556242270	15950	15950	15950	15950	3
536	20240618	114800	556194420	15960	15960	15960	15960	0
537	20240618	114700	556194420	15960	15870	15960	15870	4
538	20240618	114600	556130850	15870	15870	15870	15870	88
539	20240618	114500	554734290	15960	15980	15980	15960	5
540	20240618	114400	554654430	15960	15960	15960	15960	0
541	20240618	114300	554654430	15960	15950	15960	15950	241
542	20240618	114200	550808570	15950	15950	15950	15950	0
543	20240618	114100	550808570	15950	15950	15950	15950	5
544	20240618	114000	550728820	15960	15960	15960	15960	1
545	20240618	113900	550712860	15930	15930	15930	15930	0
546	20240618	113800	550712860	15930	15930	15930	15930	0
547	20240618	113700	550712860	15930	15930	15930	15900	371
548	20240618	113600	544806700	15930	15980	15980	15930	78
549	20240618	113500	543560310	15980	15980	15980	15980	23
550	20240618	113400	543192770	15980	15930	15980	15930	29
551	20240618	113300	542730650	15920	15990	15990	15920	276
552	20240618	113200	538335010	15990	16040	16040	15990	652
553	20240618	113100	527903930	16040	16050	16050	16040	1565
554	20240618	113000	502799440	16040	16080	16080	16040	552
555	20240618	112900	493939750	16040	16090	16090	16040	158
556	20240618	112800	491405030	16040	16100	16100	16040	579
557	20240618	112700	482105940	16100	16100	16120	16100	69
558	20240618	112600	480995000	16130	16030	16130	16030	2018
559	20240618	112500	448550320	16030	16030	16050	16030	442
560	20240618	112400	441461820	16030	15960	16060	15960	1003
561	20240618	112300	425404410	15960	15910	15960	15910	659
562	20240618	112200	414915630	15920	15890	15920	15890	129
563	20240618	112100	412862950	15890	15870	15890	15870	500
564	20240618	112000	404918490	15750	15750	15750	15750	0
565	20240618	111900	404918490	15750	15770	15880	15750	416
566	20240618	111800	398332210	15730	15730	15730	15730	100
567	20240618	111700	396759210	15710	15710	15710	15710	0
568	20240618	111600	396759210	15710	15710	15710	15710	0
569	20240618	111500	396759210	15710	15710	15710	15710	5
570	20240618	111400	396680660	15700	15770	15770	15700	382
571	20240618	111300	390662260	15770	15770	15770	15770	2
572	20240618	111200	390630720	15730	15700	15730	15700	2
573	20240618	111100	390599290	15650	15640	15650	15640	40
574	20240618	111000	389973340	15620	15620	15630	15620	101
575	20240618	110900	388395680	15600	15570	15600	15570	209
576	20240618	110800	385136090	15570	15560	15570	15560	89
577	20240618	110700	383750370	15520	15550	15550	15520	453
578	20240618	110600	376717700	15560	15570	15570	15560	2
579	20240618	110500	376686570	15550	15550	15550	15550	30
580	20240618	110400	376220070	15570	15570	15570	15570	40
581	20240618	110300	375597270	15530	15530	15530	15530	78
582	20240618	110200	374385930	15530	15540	15550	15530	167
583	20240618	110100	371791260	15540	15570	15570	15530	106
584	20240618	110000	370144680	15530	15550	15550	15530	94
585	20240618	105900	368683980	15530	15600	15600	15530	1024
586	20240618	105800	352740510	15600	15610	15610	15600	985
587	20240618	105700	337372750	15610	15610	15610	15610	9
588	20240618	105600	337232260	15610	15610	15610	15610	0
589	20240618	105500	337232260	15610	15610	15610	15610	1
590	20240618	105400	337216650	15620	15620	15620	15620	0
591	20240618	105300	337216650	15620	15610	15620	15610	54
592	20240618	105200	336373310	15620	15620	15620	15620	2
593	20240618	105100	336342070	15620	15620	15620	15620	2
594	20240618	105000	336310830	15620	15620	15620	15620	30
595	20240618	104900	335842230	15610	15620	15620	15610	663
596	20240618	104800	325488770	15630	15630	15630	15630	1
597	20240618	104700	325473140	15630	15630	15630	15630	58
598	20240618	104600	324566600	15640	15640	15640	15640	250
599	20240618	104500	320656600	15640	15640	15640	15640	0
600	20240618	104400	320656600	15640	15640	15640	15640	9
601	20240618	104300	320515840	15640	15630	15640	15630	18
602	20240618	104200	320234330	15630	15630	15630	15630	20
603	20240618	104100	319921730	15640	15630	15640	15630	21
604	20240618	104000	319593490	15630	15630	15630	15630	40
605	20240618	103900	318968290	15640	15630	15640	15630	22
606	20240618	103800	318624420	15630	15620	15630	15620	4
607	20240618	103700	318561930	15620	15630	15630	15620	15
608	20240618	103600	318327610	15630	15630	15630	15630	140
609	20240618	103500	316139410	15630	15640	15640	15630	200
610	20240618	103400	313013170	15640	15650	15650	15640	121
611	20240618	103300	311120720	15650	15650	15650	15650	6
612	20240618	103200	311026820	15650	15690	15690	15650	59
613	20240618	103100	310103070	15640	15640	15640	15640	0
614	20240618	103000	310103070	15640	15650	15650	15640	220
615	20240618	102900	306661400	15650	15650	15650	15650	75
616	20240618	102800	305487650	15650	15650	15650	15640	251
617	20240618	102700	301560390	15650	15650	15650	15650	29
618	20240618	102600	301106540	15640	15730	15730	15640	1715
619	20240618	102500	274208200	15730	15730	15730	15730	1
620	20240618	102400	274192470	15730	15710	15730	15710	32
621	20240618	102300	273689630	15720	15720	15730	15720	23
622	20240618	102200	273328060	15730	15730	15730	15730	1
623	20240618	102100	273312330	15720	15730	15730	15720	193
624	20240618	102000	270276890	15730	15760	15760	15730	142
625	20240618	101900	268040980	15740	15740	15740	15740	0
626	20240618	101800	268040980	15740	15740	15740	15740	0
627	20240618	101700	268040980	15740	15740	15740	15740	63
628	20240618	101600	267049360	15750	15750	15750	15750	169
629	20240618	101500	264387610	15750	15750	15750	15750	0
630	20240618	101400	264387610	15750	15760	15760	15750	2
631	20240618	101300	264356100	15780	15780	15780	15780	20
632	20240618	101200	264040500	15750	15760	15760	15750	100
633	20240618	101100	262464970	15760	15760	15760	15760	9
634	20240618	101000	262323130	15760	15780	15780	15760	160
635	20240618	100900	259799820	15780	15830	15830	15780	21
636	20240618	100800	259468050	15840	15840	15840	15840	7
637	20240618	100700	259357170	15850	15850	15850	15850	4
638	20240618	100600	259293770	15850	15880	15880	15850	188
639	20240618	100500	256312240	15890	15890	15890	15890	21
640	20240618	100400	255978550	15900	15900	15900	15900	63
641	20240618	100300	254976850	15900	15900	15900	15900	0
642	20240618	100200	254976850	15900	15910	15910	15900	4
643	20240618	100100	254913230	15920	15900	15920	15900	249
644	20240618	100000	250954090	15920	15840	15920	15840	680
645	20240618	095900	240152860	15800	15800	15800	15800	1
646	20240618	095800	240137060	15800	15790	15800	15790	263
647	20240618	095700	235983190	15790	15790	15790	15790	41
648	20240618	095600	235335800	15790	15770	15790	15770	3
649	20240618	095500	235288450	15790	15780	15790	15760	35
650	20240618	095400	234736420	15780	15780	15780	15780	0
651	20240618	095300	234736420	15780	15790	15790	15780	19
652	20240618	095200	234436550	15790	15790	15790	15790	0
653	20240618	095100	234436550	15790	15790	15790	15790	0
654	20240618	095000	234436550	15790	15760	15790	15750	59
655	20240618	094900	233506930	15750	15750	15750	15750	0
656	20240618	094800	233506930	15750	15750	15750	15750	64
657	20240618	094700	232498930	15750	15790	15790	15750	198
658	20240618	094600	229379630	15800	15800	15800	15800	1
659	20240618	094500	229363830	15800	15780	15800	15780	106
660	20240618	094400	227690310	15780	15780	15780	15780	11
661	20240618	094300	227516730	15750	15750	15750	15750	2
662	20240618	094200	227485230	15750	15750	15750	15750	32
663	20240618	094100	226981230	15740	15780	15780	15740	159
664	20240618	094000	224472250	15780	15740	15780	15740	109
665	20240618	093900	222754110	15770	15770	15770	15770	0
666	20240618	093800	222754110	15770	15770	15770	15770	4
667	20240618	093700	222691030	15740	15750	15750	15740	204
668	20240618	093600	219479530	15770	15770	15770	15770	23
669	20240618	093500	219116820	15750	15750	15750	15750	25
670	20240618	093400	218723070	15770	15770	15770	15770	38
671	20240618	093300	218123810	15770	15770	15770	15770	0
672	20240618	093200	218123810	15770	15770	15770	15770	27
673	20240618	093100	217698020	15770	15750	15770	15750	240
674	20240618	093000	213917670	15770	15750	15770	15750	20
675	20240618	092900	213602630	15740	15750	15750	15740	53
676	20240618	092800	212767980	15750	15750	15750	15750	0
677	20240618	092700	212767980	15750	15750	15750	15750	10
678	20240618	092600	212610480	15750	15750	15750	15750	1
679	20240618	092500	212594730	15750	15800	15800	15750	248
680	20240618	092400	208678530	15800	15910	15910	15800	227
681	20240618	092300	205088830	15910	15830	15910	15830	30
682	20240618	092200	204613210	15860	15870	15870	15860	269
683	20240618	092100	200346190	15940	15930	15940	15930	481
684	20240618	092000	192680730	15940	15940	15940	15940	92
685	20240618	091900	191214250	15940	15960	15960	15940	65
686	20240618	091800	190178130	15830	15820	15830	15700	187
687	20240618	091700	187221330	15680	15730	15820	15680	450
688	20240618	091600	180145460	15710	15720	15760	15710	332
689	20240618	091500	174920480	15640	15740	15740	15640	515
690	20240618	091400	166853060	15710	15680	15710	15680	495
691	20240618	091300	159086880	15680	15680	15680	15680	3
692	20240618	091200	159039840	15680	15680	15680	15680	15
693	20240618	091100	158804640	15640	15640	15640	15640	1747
694	20240618	091000	131481560	15640	15680	15690	15600	1103
695	20240618	090900	114227990	15690	15750	15750	15690	605
696	20240618	090800	104722850	15760	15790	15790	15760	1666
697	20240618	090700	78425130	15800	15810	15810	15800	286
698	20240618	090600	73906030	15810	15830	15830	15810	297
699	20240618	090500	69208960	15830	15900	15900	15830	215
700	20240618	090400	65805370	15830	15860	15920	15830	341
701	20240618	090300	60389850	15820	15810	15820	15780	808
702	20240618	090200	47635380	15870	16030	16030	15790	2284
703	20240618	090100	11264440	16080	16030	16080	16030	54
704	20240618	090000	10396470	15970	15970	15970	15970	651