KissMeData/109670/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201400	2441068060	18950	18950	18950	18950	6244
3	20240627	201300	2441068060	18950	18950	18950	18950	0
4	20240627	201200	2441068060	18950	18950	18950	18950	0
5	20240627	201100	2441068060	18950	18950	18950	18950	0
6	20240627	201000	2441068060	18950	18950	18950	18950	0
7	20240627	200900	2441068060	18950	18950	18950	18950	0
8	20240627	200800	2441068060	18950	18950	18950	18950	0
9	20240627	200700	2441068060	18950	18950	18950	18950	0
10	20240627	200600	2441068060	18950	18950	18950	18950	0
11	20240627	200500	2441068060	18950	18950	18950	18950	0
12	20240627	200400	2441068060	18950	18950	18950	18950	0
13	20240627	200300	2441068060	18950	18950	18950	18950	0
14	20240627	200200	2441068060	18950	18950	18950	18950	0
15	20240627	200100	2441068060	18950	18950	18950	18950	0
16	20240627	200000	2441068060	18950	18950	18950	18950	0
17	20240627	195900	2441068060	18950	18950	18950	18950	0
18	20240627	195800	2441068060	18950	18950	18950	18950	0
19	20240627	195700	2441068060	18950	18950	18950	18950	0
20	20240627	195600	2441068060	18950	18950	18950	18950	0
21	20240627	195500	2441068060	18950	18950	18950	18950	0
22	20240627	195400	2441068060	18950	18950	18950	18950	0
23	20240627	195300	2441068060	18950	18950	18950	18950	0
24	20240627	195200	2441068060	18950	18950	18950	18950	0
25	20240627	195100	2441068060	18950	18950	18950	18950	0
26	20240627	195000	2441068060	18950	18950	18950	18950	0
27	20240627	194900	2441068060	18950	18950	18950	18950	0
28	20240627	194800	2441068060	18950	18950	18950	18950	0
29	20240627	194700	2441068060	18950	18950	18950	18950	0
30	20240627	194600	2441068060	18950	18950	18950	18950	0
31	20240627	194500	2441068060	18950	18950	18950	18950	0
32	20240627	194400	2441068060	18950	18950	18950	18950	6244
33	20240627	194300	2441068060	18950	18950	18950	18950	0
34	20240627	194200	2441068060	18950	18950	18950	18950	0
35	20240627	194100	2441068060	18950	18950	18950	18950	0
36	20240627	194000	2441068060	18950	18950	18950	18950	0
37	20240627	193900	2441068060	18950	18950	18950	18950	0
38	20240627	193800	2441068060	18950	18950	18950	18950	0
39	20240627	193700	2441068060	18950	18950	18950	18950	0
40	20240627	193600	2441068060	18950	18950	18950	18950	0
41	20240627	193500	2441068060	18950	18950	18950	18950	0
42	20240627	193400	2441068060	18950	18950	18950	18950	0
43	20240627	193300	2441068060	18950	18950	18950	18950	0
44	20240627	193200	2441068060	18950	18950	18950	18950	0
45	20240627	193100	2441068060	18950	18950	18950	18950	0
46	20240627	193000	2441068060	18950	18950	18950	18950	0
47	20240627	192900	2441068060	18950	18950	18950	18950	0
48	20240627	192800	2441068060	18950	18950	18950	18950	0
49	20240627	192700	2441068060	18950	18950	18950	18950	0
50	20240627	192600	2441068060	18950	18950	18950	18950	0
51	20240627	192500	2441068060	18950	18950	18950	18950	0
52	20240627	192400	2441068060	18950	18950	18950	18950	0
53	20240627	192300	2441068060	18950	18950	18950	18950	0
54	20240627	192200	2441068060	18950	18950	18950	18950	0
55	20240627	192100	2441068060	18950	18950	18950	18950	0
56	20240627	192000	2441068060	18950	18950	18950	18950	0
57	20240627	191900	2441068060	18950	18950	18950	18950	0
58	20240627	191800	2441068060	18950	18950	18950	18950	0
59	20240627	191700	2441068060	18950	18950	18950	18950	0
60	20240627	191600	2441068060	18950	18950	18950	18950	0
61	20240627	191500	2441068060	18950	18950	18950	18950	0
62	20240627	191400	2441068060	18950	18950	18950	18950	6244
63	20240627	191300	2441068060	18950	18950	18950	18950	0
64	20240627	191200	2441068060	18950	18950	18950	18950	0
65	20240627	191100	2441068060	18950	18950	18950	18950	0
66	20240627	191000	2441068060	18950	18950	18950	18950	0
67	20240627	190900	2441068060	18950	18950	18950	18950	0
68	20240627	190800	2441068060	18950	18950	18950	18950	0
69	20240627	190700	2441068060	18950	18950	18950	18950	0
70	20240627	190600	2441068060	18950	18950	18950	18950	0
71	20240627	190500	2441068060	18950	18950	18950	18950	0
72	20240627	190400	2441068060	18950	18950	18950	18950	0
73	20240627	190300	2441068060	18950	18950	18950	18950	0
74	20240627	190200	2441068060	18950	18950	18950	18950	0
75	20240627	190100	2441068060	18950	18950	18950	18950	0
76	20240627	190000	2441068060	18950	18950	18950	18950	0
77	20240627	185900	2441068060	18950	18950	18950	18950	0
78	20240627	185800	2441068060	18950	18950	18950	18950	0
79	20240627	185700	2441068060	18950	18950	18950	18950	0
80	20240627	185600	2441068060	18950	18950	18950	18950	0
81	20240627	185500	2441068060	18950	18950	18950	18950	0
82	20240627	185400	2441068060	18950	18950	18950	18950	0
83	20240627	185300	2441068060	18950	18950	18950	18950	0
84	20240627	185200	2441068060	18950	18950	18950	18950	0
85	20240627	185100	2441068060	18950	18950	18950	18950	0
86	20240627	185000	2441068060	18950	18950	18950	18950	0
87	20240627	184900	2441068060	18950	18950	18950	18950	0
88	20240627	184800	2441068060	18950	18950	18950	18950	0
89	20240627	184700	2441068060	18950	18950	18950	18950	0
90	20240627	184600	2441068060	18950	18950	18950	18950	0
91	20240627	184500	2441068060	18950	18950	18950	18950	0
92	20240627	184400	2441068060	18950	18950	18950	18950	6244
93	20240627	184300	2441068060	18950	18950	18950	18950	0
94	20240627	184200	2441068060	18950	18950	18950	18950	0
95	20240627	184100	2441068060	18950	18950	18950	18950	0
96	20240627	184000	2441068060	18950	18950	18950	18950	0
97	20240627	183900	2441068060	18950	18950	18950	18950	0
98	20240627	183800	2441068060	18950	18950	18950	18950	0
99	20240627	183700	2441068060	18950	18950	18950	18950	0
100	20240627	183600	2441068060	18950	18950	18950	18950	0
101	20240627	183500	2441068060	18950	18950	18950	18950	0
102	20240627	183400	2441068060	18950	18950	18950	18950	0
103	20240627	183300	2441068060	18950	18950	18950	18950	0
104	20240627	183200	2441068060	18950	18950	18950	18950	0
105	20240627	183100	2441068060	18950	18950	18950	18950	0
106	20240627	183000	2441068060	18950	18950	18950	18950	0
107	20240627	182900	2441068060	18950	18950	18950	18950	0
108	20240627	182800	2441068060	18950	18950	18950	18950	0
109	20240627	182700	2441068060	18950	18950	18950	18950	0
110	20240627	182600	2441068060	18950	18950	18950	18950	0
111	20240627	182500	2441068060	18950	18950	18950	18950	0
112	20240627	182400	2441068060	18950	18950	18950	18950	0
113	20240627	182300	2441068060	18950	18950	18950	18950	0
114	20240627	182200	2441068060	18950	18950	18950	18950	0
115	20240627	182100	2441068060	18950	18950	18950	18950	0
116	20240627	182000	2441068060	18950	18950	18950	18950	0
117	20240627	181900	2441068060	18950	18950	18950	18950	0
118	20240627	181800	2441068060	18950	18950	18950	18950	0
119	20240627	181700	2441068060	18950	18950	18950	18950	0
120	20240627	181600	2441068060	18950	18950	18950	18950	0
121	20240627	181500	2441068060	18950	18950	18950	18950	0
122	20240627	181400	2441068060	18950	18950	18950	18950	6244
123	20240627	181300	2441068060	18950	18950	18950	18950	0
124	20240627	181200	2441068060	18950	18950	18950	18950	0
125	20240627	181100	2441068060	18950	18950	18950	18950	0
126	20240627	181000	2441068060	18950	18950	18950	18950	0
127	20240627	180900	2441068060	18950	18950	18950	18950	0
128	20240627	180800	2441068060	18950	18950	18950	18950	0
129	20240627	180700	2441068060	18950	18950	18950	18950	0
130	20240627	180600	2441068060	18950	18950	18950	18950	0
131	20240627	180500	2441068060	18950	18950	18950	18950	0
132	20240627	180400	2441068060	18950	18950	18950	18950	0
133	20240627	180300	2441068060	18950	18950	18950	18950	0
134	20240627	180200	2441068060	18950	18950	18950	18950	0
135	20240627	180100	2441068060	18950	18950	18950	18950	0
136	20240627	180000	2441068060	18950	18950	18950	18950	0
137	20240627	175900	2441068060	18950	18950	18950	18950	0
138	20240627	175800	2441068060	18950	18950	18950	18950	0
139	20240627	175700	2441068060	18950	18950	18950	18950	0
140	20240627	175600	2441068060	18950	18950	18950	18950	0
141	20240627	175500	2441068060	18950	18950	18950	18950	0
142	20240627	175400	2441068060	18950	18950	18950	18950	0
143	20240627	175300	2441068060	18950	18950	18950	18950	0
144	20240627	175200	2441068060	18950	18950	18950	18950	0
145	20240627	175100	2441068060	18950	18950	18950	18950	0
146	20240627	175000	2441068060	18950	18950	18950	18950	0
147	20240627	174900	2441068060	18950	18950	18950	18950	0
148	20240627	174800	2441068060	18950	18950	18950	18950	0
149	20240627	174700	2441068060	18950	18950	18950	18950	0
150	20240627	174600	2441068060	18950	18950	18950	18950	0
151	20240627	174500	2441068060	18950	18950	18950	18950	0
152	20240627	174400	2441068060	18950	18950	18950	18950	6244
153	20240627	174300	2441068060	18950	18950	18950	18950	0
154	20240627	174200	2441068060	18950	18950	18950	18950	0
155	20240627	174100	2441068060	18950	18950	18950	18950	0
156	20240627	174000	2441068060	18950	18950	18950	18950	0
157	20240627	173900	2441068060	18950	18950	18950	18950	0
158	20240627	173800	2441068060	18950	18950	18950	18950	0
159	20240627	173700	2441068060	18950	18950	18950	18950	0
160	20240627	173600	2441068060	18950	18950	18950	18950	0
161	20240627	173500	2441068060	18950	18950	18950	18950	0
162	20240627	173400	2441068060	18950	18950	18950	18950	0
163	20240627	173300	2441068060	18950	18950	18950	18950	0
164	20240627	173200	2441068060	18950	18950	18950	18950	0
165	20240627	173100	2441068060	18950	18950	18950	18950	0
166	20240627	173000	2441068060	18950	18950	18950	18950	0
167	20240627	172900	2441068060	18950	18950	18950	18950	0
168	20240627	172800	2441068060	18950	18950	18950	18950	0
169	20240627	172700	2441068060	18950	18950	18950	18950	0
170	20240627	172600	2441068060	18950	18950	18950	18950	0
171	20240627	172500	2441068060	18950	18950	18950	18950	0
172	20240627	172400	2441068060	18950	18950	18950	18950	0
173	20240627	172300	2441068060	18950	18950	18950	18950	0
174	20240627	172200	2441068060	18950	18950	18950	18950	0
175	20240627	172100	2441068060	18950	18950	18950	18950	0
176	20240627	172000	2441068060	18950	18950	18950	18950	0
177	20240627	171900	2441068060	18950	18950	18950	18950	0
178	20240627	171800	2441068060	18950	18950	18950	18950	0
179	20240627	171700	2441068060	18950	18950	18950	18950	0
180	20240627	171600	2441068060	18950	18950	18950	18950	0
181	20240627	171500	2441068060	18950	18950	18950	18950	0
182	20240627	171400	2441068060	18950	18950	18950	18950	6244
183	20240627	171300	2441068060	18950	18950	18950	18950	0
184	20240627	171200	2441068060	18950	18950	18950	18950	0
185	20240627	171100	2441068060	18950	18950	18950	18950	0
186	20240627	171000	2441068060	18950	18950	18950	18950	0
187	20240627	170900	2441068060	18950	18950	18950	18950	0
188	20240627	170800	2441068060	18950	18950	18950	18950	0
189	20240627	170700	2441068060	18950	18950	18950	18950	0
190	20240627	170600	2441068060	18950	18950	18950	18950	0
191	20240627	170500	2441068060	18950	18950	18950	18950	0
192	20240627	170400	2441068060	18950	18950	18950	18950	0
193	20240627	170300	2441068060	18950	18950	18950	18950	0
194	20240627	170200	2441068060	18950	18950	18950	18950	0
195	20240627	170100	2441068060	18950	18950	18950	18950	0
196	20240627	170000	2441068060	18950	18950	18950	18950	0
197	20240627	165900	2441068060	18950	18950	18950	18950	0
198	20240627	165800	2441068060	18950	18950	18950	18950	0
199	20240627	165700	2441068060	18950	18950	18950	18950	0
200	20240627	165600	2441068060	18950	18950	18950	18950	0
201	20240627	165500	2441068060	18950	18950	18950	18950	0
202	20240627	165400	2441068060	18950	18950	18950	18950	0
203	20240627	165300	2441068060	18950	18950	18950	18950	0
204	20240627	165200	2441068060	18950	18950	18950	18950	0
205	20240627	165100	2441068060	18950	18950	18950	18950	0
206	20240627	165000	2441068060	18950	18950	18950	18950	0
207	20240627	164900	2441068060	18950	18950	18950	18950	0
208	20240627	164800	2441068060	18950	18950	18950	18950	0
209	20240627	164700	2441068060	18950	18950	18950	18950	0
210	20240627	164600	2441068060	18950	18950	18950	18950	0
211	20240627	164500	2441068060	18950	18950	18950	18950	0
212	20240627	164400	2441068060	18950	18950	18950	18950	6244
213	20240627	164300	2441068060	18950	18950	18950	18950	0
214	20240627	164200	2441068060	18950	18950	18950	18950	0
215	20240627	164100	2441068060	18950	18950	18950	18950	0
216	20240627	164000	2441068060	18950	18950	18950	18950	0
217	20240627	163900	2441068060	18950	18950	18950	18950	0
218	20240627	163800	2441068060	18950	18950	18950	18950	0
219	20240627	163700	2441068060	18950	18950	18950	18950	0
220	20240627	163600	2441068060	18950	18950	18950	18950	0
221	20240627	163500	2441068060	18950	18950	18950	18950	0
222	20240627	163400	2441068060	18950	18950	18950	18950	0
223	20240627	163300	2441068060	18950	18950	18950	18950	0
224	20240627	163200	2441068060	18950	18950	18950	18950	0
225	20240627	163100	2441068060	18950	18950	18950	18950	0
226	20240627	163000	2441068060	18950	18950	18950	18950	0
227	20240627	162900	2441068060	18950	18950	18950	18950	0
228	20240627	162800	2441068060	18950	18950	18950	18950	0
229	20240627	162700	2441068060	18950	18950	18950	18950	0
230	20240627	162600	2441068060	18950	18950	18950	18950	0
231	20240627	162500	2441068060	18950	18950	18950	18950	0
232	20240627	162400	2441068060	18950	18950	18950	18950	0
233	20240627	162300	2441068060	18950	18950	18950	18950	0
234	20240627	162200	2441068060	18950	18950	18950	18950	0
235	20240627	162100	2441068060	18950	18950	18950	18950	0
236	20240627	162000	2441068060	18950	18950	18950	18950	0
237	20240627	161900	2441068060	18950	18950	18950	18950	0
238	20240627	161800	2441068060	18950	18950	18950	18950	0
239	20240627	161700	2441068060	18950	18950	18950	18950	0
240	20240627	161600	2441068060	18950	18950	18950	18950	0
241	20240627	161500	2441068060	18950	18950	18950	18950	0
242	20240627	161400	2441068060	18950	18950	18950	18950	6244
243	20240627	161300	2441068060	18950	18950	18950	18950	0
244	20240627	161200	2441068060	18950	18950	18950	18950	0
245	20240627	161100	2441068060	18950	18950	18950	18950	0
246	20240627	161000	2441068060	18950	18950	18950	18950	0
247	20240627	160900	2441068060	18950	18950	18950	18950	0
248	20240627	160800	2441068060	18950	18950	18950	18950	0
249	20240627	160700	2441068060	18950	18950	18950	18950	0
250	20240627	160600	2441068060	18950	18950	18950	18950	0
251	20240627	160500	2441068060	18950	18950	18950	18950	0
252	20240627	160400	2441068060	18950	18950	18950	18950	0
253	20240627	160300	2441068060	18950	18950	18950	18950	0
254	20240627	160200	2441068060	18950	18950	18950	18950	0
255	20240627	160100	2441068060	18950	18950	18950	18950	0
256	20240627	160000	2441068060	18950	18950	18950	18950	0
257	20240627	155900	2441068060	18950	18950	18950	18950	0
258	20240627	155800	2441068060	18950	18950	18950	18950	0
259	20240627	155700	2441068060	18950	18950	18950	18950	0
260	20240627	155600	2441068060	18950	18950	18950	18950	0
261	20240627	155500	2441068060	18950	18950	18950	18950	0
262	20240627	155400	2441068060	18950	18950	18950	18950	0
263	20240627	155300	2441068060	18950	18950	18950	18950	0
264	20240627	155200	2441068060	18950	18950	18950	18950	0
265	20240627	155100	2441068060	18950	18950	18950	18950	0
266	20240627	155000	2441068060	18950	18950	18950	18950	0
267	20240627	154900	2441068060	18950	18950	18950	18950	0
268	20240627	154800	2441068060	18950	18950	18950	18950	0
269	20240627	154700	2441068060	18950	18950	18950	18950	0
270	20240627	154600	2441068060	18950	18950	18950	18950	0
271	20240627	154500	2441068060	18950	18950	18950	18950	0
272	20240627	154400	2441068060	18950	18950	18950	18950	6244
273	20240627	154300	2441068060	18950	18950	18950	18950	0
274	20240627	154200	2441068060	18950	18950	18950	18950	0
275	20240627	154100	2441068060	18950	18950	18950	18950	0
276	20240627	154000	2441068060	18950	18950	18950	18950	0
277	20240627	153900	2441068060	18950	18950	18950	18950	0
278	20240627	153800	2441068060	18950	18950	18950	18950	0
279	20240627	153700	2441068060	18950	18950	18950	18950	0
280	20240627	153600	2441068060	18950	18950	18950	18950	0
281	20240627	153500	2441068060	18950	18950	18950	18950	0
282	20240627	153400	2441068060	18950	18950	18950	18950	0
283	20240627	153300	2441068060	18950	18950	18950	18950	0
284	20240627	153200	2441068060	18950	18950	18950	18950	0
285	20240627	153100	2441068060	18950	18950	18950	18950	0
286	20240627	153000	2441068060	18950	18950	18950	18950	6244
287	20240627	152900	2322744260	18900	18900	18900	18900	0
288	20240627	152800	2322744260	18900	18900	18900	18900	0
289	20240627	152700	2322744260	18900	18900	18900	18900	0
290	20240627	152600	2322744260	18900	18900	18900	18900	0
291	20240627	152500	2322744260	18900	18900	18900	18900	0
292	20240627	152400	2322744260	18900	18900	18900	18900	0
293	20240627	152300	2322744260	18900	18900	18900	18900	0
294	20240627	152200	2322744260	18900	18900	18900	18900	0
295	20240627	152100	2322744260	18900	18900	18900	18900	0
296	20240627	152000	2322744260	18900	18900	18900	18900	0
297	20240627	151900	2322744260	18900	18890	18900	18880	710
298	20240627	151800	2309328840	18900	18820	18900	18810	2474
299	20240627	151700	2262648940	18830	18860	18870	18830	996
300	20240627	151600	2243879850	18850	18830	18870	18810	750
301	20240627	151500	2229754610	18820	18870	18870	18820	46
302	20240627	151400	2228888200	18820	18840	18880	18810	240
303	20240627	151300	2224366200	18820	18820	18820	18820	4
304	20240627	151200	2224290920	18780	18780	18780	18780	0
305	20240627	151100	2224290920	18780	18810	18810	18780	404
306	20240627	151000	2216696010	18800	18800	18800	18800	1
307	20240627	150900	2216677210	18800	18850	18850	18800	1068
308	20240627	150800	2196596920	18800	18780	18840	18780	2418
309	20240627	150700	2151078420	18790	18790	18800	18780	208
310	20240627	150600	2147168640	18790	18800	18800	18790	66
311	20240627	150500	2145927920	18780	18800	18800	18780	175
312	20240627	150400	2142638610	18800	18760	18800	18760	257
313	20240627	150300	2137814830	18760	18760	18760	18760	1
314	20240627	150200	2137796070	18760	18750	18760	18750	24
315	20240627	150100	2137345870	18750	18760	18760	18750	28
316	20240627	150000	2136820600	18730	18720	18730	18720	91
317	20240627	145900	2135116770	18720	18750	18760	18720	119
318	20240627	145800	2132887800	18750	18730	18760	18730	73
319	20240627	145700	2131519440	18720	18720	18720	18720	0
320	20240627	145600	2131519440	18720	18720	18720	18720	0
321	20240627	145500	2131519440	18720	18720	18720	18720	13
322	20240627	145400	2131276080	18720	18730	18730	18720	225
323	20240627	145300	2127063770	18730	18760	18760	18730	739
324	20240627	145200	2113217660	18760	18760	18760	18760	5
325	20240627	145100	2113123860	18750	18740	18750	18740	177
326	20240627	145000	2109806790	18760	18780	18790	18760	216
327	20240627	144900	2105750320	18780	18790	18790	18780	40
328	20240627	144800	2104999110	18790	18780	18790	18770	111
329	20240627	144700	2102914570	18750	18730	18770	18730	275
330	20240627	144600	2097753410	18720	18720	18720	18720	144
331	20240627	144500	2095057730	18720	18730	18730	18720	201
332	20240627	144400	2091294110	18730	18780	18780	18730	223
333	20240627	144300	2087116070	18790	18790	18790	18790	1
334	20240627	144200	2087097280	18790	18780	18790	18750	6
335	20240627	144100	2086984640	18790	18740	18790	18730	97
336	20240627	144000	2085165720	18730	18790	18790	18730	71
337	20240627	143900	2083835650	18800	18720	18800	18720	64
338	20240627	143800	2082637410	18720	18780	18780	18720	1206
339	20240627	143700	2060028590	18780	18800	18800	18780	111
340	20240627	143600	2057943690	18810	18810	18810	18800	35
341	20240627	143500	2057285380	18820	18810	18820	18810	44
342	20240627	143400	2056457620	18800	18800	18800	18800	13
343	20240627	143300	2056213220	18800	18800	18800	18800	0
344	20240627	143200	2056213220	18800	18800	18800	18800	29
345	20240627	143100	2055668020	18800	18750	18800	18750	125
346	20240627	143000	2053323080	18750	18770	18770	18750	482
347	20240627	142900	2044284310	18760	18760	18760	18760	0
348	20240627	142800	2044284310	18760	18760	18790	18750	247
349	20240627	142700	2039650750	18760	18780	18780	18760	16
350	20240627	142600	2039350450	18790	18790	18790	18790	1
351	20240627	142500	2039331660	18740	18750	18750	18740	103
352	20240627	142400	2037400850	18760	18800	18800	18760	98
353	20240627	142300	2035559710	18820	18780	18820	18780	13
354	20240627	142200	2035315410	18780	18750	18780	18750	36
355	20240627	142100	2034639880	18750	18750	18750	18750	52
356	20240627	142000	2033664880	18740	18740	18740	18740	0
357	20240627	141900	2033664880	18740	18750	18750	18740	70
358	20240627	141800	2032352430	18750	18750	18750	18740	29
359	20240627	141700	2031808690	18750	18760	18770	18750	59
360	20240627	141600	2030702370	18750	18760	18760	18750	43
361	20240627	141500	2029896110	18770	18770	18770	18770	0
362	20240627	141400	2029896110	18770	18770	18770	18770	0
363	20240627	141300	2029896110	18770	18770	18770	18770	1
364	20240627	141200	2029877340	18730	18730	18730	18730	4
365	20240627	141100	2029802420	18730	18790	18790	18730	12
366	20240627	141000	2029577600	18800	18800	18800	18800	3
367	20240627	140900	2029521200	18740	18740	18740	18740	0
368	20240627	140800	2029521200	18740	18740	18740	18740	0
369	20240627	140700	2029521200	18740	18760	18760	18740	247
370	20240627	140600	2024891490	18760	18750	18760	18750	38
371	20240627	140500	2024178630	18750	18800	18800	18750	549
372	20240627	140400	2013866460	18790	18790	18790	18790	0
373	20240627	140300	2013866460	18790	18760	18790	18760	583
374	20240627	140200	2002912610	18750	18750	18750	18750	0
375	20240627	140100	2002912610	18750	18750	18750	18750	0
376	20240627	140000	2002912610	18750	18750	18750	18750	10
377	20240627	135900	2002725110	18750	18750	18750	18750	397
378	20240627	135800	1995281360	18750	18800	18800	18750	420
379	20240627	135700	1987398740	18810	18810	18810	18810	2
380	20240627	135600	1987361120	18820	18820	18820	18820	1
381	20240627	135500	1987342300	18820	18810	18820	18790	24
382	20240627	135400	1986891100	18800	18820	18820	18800	7
383	20240627	135300	1986759440	18790	18790	18790	18790	36
384	20240627	135200	1986083000	18830	18810	18830	18810	5
385	20240627	135100	1985988910	18790	18790	18790	18790	2
386	20240627	135000	1985951330	18790	18800	18800	18790	395
387	20240627	134900	1978525510	18800	18800	18800	18800	1
388	20240627	134800	1978506710	18800	18800	18800	18800	2
389	20240627	134700	1978469110	18800	18840	18840	18800	344
390	20240627	134600	1971996460	18810	18810	18810	18810	0
391	20240627	134500	1971996460	18810	18810	18810	18810	0
392	20240627	134400	1971996460	18810	18830	18840	18810	15
393	20240627	134300	1971714020	18840	18810	18840	18810	89
394	20240627	134200	1970039390	18840	18810	18840	18810	79
395	20240627	134100	1968553370	18840	18840	18840	18840	0
396	20240627	134000	1968553370	18840	18840	18840	18840	0
397	20240627	133900	1968553370	18840	18840	18840	18840	2
398	20240627	133800	1968515690	18830	18830	18830	18830	10
399	20240627	133700	1968327390	18830	18800	18830	18790	19
400	20240627	133600	1967970100	18790	18790	18790	18790	7
401	20240627	133500	1967838570	18780	18780	18780	18780	0
402	20240627	133400	1967838570	18780	18780	18780	18780	10
403	20240627	133300	1967650770	18780	18780	18780	18780	0
404	20240627	133200	1967650770	18780	18780	18780	18780	254
405	20240627	133100	1962880650	18780	18790	18790	18780	86
406	20240627	133000	1961265560	18800	18800	18800	18800	0
407	20240627	132900	1961265560	18800	18790	18800	18790	13
408	20240627	132800	1961021170	18780	18780	18780	18780	0
409	20240627	132700	1961021170	18780	18800	18800	18780	22
410	20240627	132600	1960607610	18810	18810	18810	18810	0
411	20240627	132500	1960607610	18810	18850	18850	18810	389
412	20240627	132400	1953279320	18850	18850	18850	18850	2
413	20240627	132300	1953241620	18860	18850	18860	18850	56
414	20240627	132200	1952186010	18850	18850	18850	18850	80
415	20240627	132100	1950678010	18860	18850	18860	18850	82
416	20240627	132000	1949132210	18850	18850	18850	18850	1
417	20240627	131900	1949113360	18850	18850	18850	18850	0
418	20240627	131800	1949113360	18850	18850	18850	18850	1
419	20240627	131700	1949094510	18760	18760	18760	18750	41
420	20240627	131600	1948325370	18760	18760	18760	18760	1
421	20240627	131500	1948306610	18770	18780	18780	18770	88
422	20240627	131400	1946654050	18780	18760	18780	18760	20
423	20240627	131300	1946278600	18770	18790	18790	18770	187
424	20240627	131200	1942765820	18790	18830	18830	18790	1000
425	20240627	131100	1923960390	18870	18870	18870	18870	0
426	20240627	131000	1923960390	18870	18870	18870	18870	1
427	20240627	130900	1923941520	18890	18890	18890	18890	1
428	20240627	130800	1923922630	18910	18910	18910	18910	1
429	20240627	130700	1923903720	18800	18810	18810	18800	68
430	20240627	130600	1922624720	18810	18810	18810	18810	20
431	20240627	130500	1922248520	18810	18820	18820	18810	259
432	20240627	130400	1917375730	18920	18920	18920	18920	0
433	20240627	130300	1917375730	18920	18920	18920	18920	0
434	20240627	130200	1917375730	18920	18920	18920	18920	0
435	20240627	130100	1917375730	18920	18920	18920	18920	0
436	20240627	130000	1917375730	18920	18930	18930	18920	368
437	20240627	125900	1910409520	18820	18820	18820	18820	1
438	20240627	125800	1910390700	18820	18820	18940	18820	60
439	20240627	125700	1909261380	18950	18820	18950	18810	80
440	20240627	125600	1907756210	18860	18880	18880	18860	24
441	20240627	125500	1907303410	18890	18890	18890	18890	2
442	20240627	125400	1907265630	18900	18900	18900	18900	30
443	20240627	125300	1906698630	18900	18910	18910	18900	82
444	20240627	125200	1905148080	18980	18910	18980	18910	90
445	20240627	125100	1903442840	18920	18950	18950	18920	48
446	20240627	125000	1902534620	18870	18890	18890	18870	85
447	20240627	124900	1900929790	18950	18920	18950	18920	125
448	20240627	124800	1898563060	18940	18880	18940	18850	26
449	20240627	124700	1898072090	18880	18940	18940	18880	485
450	20240627	124600	1888902780	18950	18910	18950	18910	82
451	20240627	124500	1887349010	18890	18890	18890	18890	0
452	20240627	124400	1887349010	18890	18960	18990	18890	4031
453	20240627	124300	1810926570	18960	18860	18960	18860	225
454	20240627	124200	1806676800	18860	18830	18860	18830	7
455	20240627	124100	1806544910	18830	18820	18840	18820	59
456	20240627	124000	1805433810	18790	18790	18790	18790	0
457	20240627	123900	1805433810	18790	18800	18810	18790	89
458	20240627	123800	1803760830	18800	18800	18820	18800	58
459	20240627	123700	1802670330	18790	18790	18790	18790	0
460	20240627	123600	1802670330	18790	18800	18800	18790	53
461	20240627	123500	1801674090	18810	18800	18810	18800	6
462	20240627	123400	1801561280	18790	18790	18790	18790	70
463	20240627	123300	1800245980	18820	18820	18820	18820	2
464	20240627	123200	1800208340	18740	18740	18740	18740	3
465	20240627	123100	1800152120	18720	18730	18730	18720	112
466	20240627	123000	1798054480	18720	18720	18720	18720	10
467	20240627	122900	1797867280	18730	18710	18730	18710	101
468	20240627	122800	1795977080	18710	18690	18720	18690	32
469	20240627	122700	1795378700	18690	18690	18690	18690	25
470	20240627	122600	1794911450	18690	18690	18690	18690	4
471	20240627	122500	1794836690	18680	18690	18690	18680	222
472	20240627	122400	1790688150	18690	18690	18690	18690	8
473	20240627	122300	1790538630	18720	18710	18720	18710	13
474	20240627	122200	1790295370	18670	18670	18670	18670	0
475	20240627	122100	1790295370	18670	18670	18670	18670	4
476	20240627	122000	1790220690	18660	18670	18670	18660	56
477	20240627	121900	1789175230	18660	18670	18730	18660	141
478	20240627	121800	1786540560	18700	18700	18700	18700	47
479	20240627	121700	1785661660	18740	18740	18740	18740	1
480	20240627	121600	1785642920	18660	18660	18660	18660	60
481	20240627	121500	1784523320	18650	18690	18690	18650	447
482	20240627	121400	1776175300	18700	18700	18700	18700	1
483	20240627	121300	1776156600	18680	18710	18710	18680	401
484	20240627	121200	1768658490	18730	18730	18730	18730	4
485	20240627	121100	1768583570	18730	18730	18730	18730	3
486	20240627	121000	1768527380	18740	18750	18750	18710	107
487	20240627	120900	1766522920	18710	18710	18710	18710	9
488	20240627	120800	1766354530	18710	18710	18710	18710	1
489	20240627	120700	1766335820	18780	18730	18780	18730	18
490	20240627	120600	1765998430	18740	18740	18740	18740	106
491	20240627	120500	1764011990	18740	18740	18740	18740	0
492	20240627	120400	1764011990	18740	18740	18740	18740	0
493	20240627	120300	1764011990	18740	18740	18740	18740	10
494	20240627	120200	1763824590	18740	18740	18740	18740	0
495	20240627	120100	1763824590	18740	18720	18740	18720	39
496	20240627	120000	1763094190	18730	18710	18730	18700	142
497	20240627	115900	1760437000	18680	18670	18680	18670	280
498	20240627	115800	1755206660	18650	18680	18680	18650	55
499	20240627	115700	1754179830	18680	18650	18680	18650	92
500	20240627	115600	1752463580	18640	18640	18640	18640	92
501	20240627	115500	1750748700	18620	18640	18640	18620	284
502	20240627	115400	1745458460	18640	18760	18760	18620	2451
503	20240627	115300	1699645660	18760	18760	18760	18760	2
504	20240627	115200	1699608140	18790	18790	18790	18790	2
505	20240627	115100	1699570560	18790	18790	18790	18790	6
506	20240627	115000	1699457820	18750	18770	18770	18750	912
507	20240627	114900	1682342070	18770	18770	18770	18770	90
508	20240627	114800	1680652770	18770	18800	18800	18770	92
509	20240627	114700	1678925810	18770	18770	18770	18760	19
510	20240627	114600	1678569220	18760	18770	18770	18760	57
511	20240627	114500	1677499380	18770	18770	18770	18770	66
512	20240627	114400	1676260560	18770	18800	18800	18770	683
513	20240627	114300	1663425560	18800	18810	18810	18800	210
514	20240627	114200	1659475680	18900	18880	18900	18880	20
515	20240627	114100	1659097720	18890	18890	18890	18890	0
516	20240627	114000	1659097720	18890	18890	18890	18890	100
517	20240627	113900	1657208720	18890	18890	18890	18890	16
518	20240627	113800	1656906480	18890	18800	18890	18800	93
519	20240627	113700	1655157720	18800	18800	18810	18800	181
520	20240627	113600	1651754870	18800	18820	18820	18800	470
521	20240627	113500	1642911890	18830	18830	18830	18820	601
522	20240627	113400	1631600290	18830	18840	18840	18830	180
523	20240627	113300	1628209940	18840	18900	18900	18840	70
524	20240627	113200	1626890550	18910	18890	18910	18880	152
525	20240627	113100	1624017940	18890	18890	18890	18890	0
526	20240627	113000	1624017940	18890	18860	18890	18860	8
527	20240627	112900	1623866860	18840	18840	18840	18830	135
528	20240627	112800	1621323570	18830	18840	18840	18830	206
529	20240627	112700	1617443000	18830	18840	18840	18830	109
530	20240627	112600	1615390230	18830	18850	18850	18830	175
531	20240627	112500	1612092850	18850	18850	18850	18850	0
532	20240627	112400	1612092850	18850	18870	18870	18850	58
533	20240627	112300	1610998500	18870	18870	18870	18870	39
534	20240627	112200	1610262570	18870	18870	18870	18870	0
535	20240627	112100	1610262570	18870	18870	18870	18870	36
536	20240627	112000	1609583250	18870	18880	18880	18870	36
537	20240627	111900	1608903630	18880	18880	18880	18880	1
538	20240627	111800	1608884750	18830	18830	18830	18830	9
539	20240627	111700	1608715280	18860	18830	18860	18820	14
540	20240627	111600	1608451640	18820	18820	18820	18820	0
541	20240627	111500	1608451640	18820	18850	18850	18820	602
542	20240627	111400	1597113560	18890	18850	18890	18850	171
543	20240627	111300	1593889910	18850	18850	18850	18850	5
544	20240627	111200	1593795660	18840	18840	18840	18840	107
545	20240627	111100	1591779780	18830	18840	18840	18830	112
546	20240627	111000	1589669810	18830	18860	18860	18830	105
547	20240627	110900	1587691540	18860	18840	18860	18840	11
548	20240627	110800	1587484270	18830	18860	18860	18830	555
549	20240627	110700	1577028520	18860	18950	18950	18850	61
550	20240627	110600	1575877490	18830	18830	18830	18830	0
551	20240627	110500	1575877490	18830	18830	18830	18830	0
552	20240627	110400	1575877490	18830	18890	18890	18830	1722
553	20240627	110300	1543405730	18890	18890	18890	18890	0
554	20240627	110200	1543405730	18890	18890	18890	18890	5
555	20240627	110100	1543311280	18880	18890	18890	18880	294
556	20240627	110000	1537759220	18890	18900	18900	18890	65
557	20240627	105900	1536530790	18900	18910	18910	18890	295
558	20240627	105800	1530953540	18960	18960	18960	18950	36
559	20240627	105700	1530271010	18960	18890	18960	18880	224
560	20240627	105600	1526041210	18880	18890	18890	18880	79
561	20240627	105500	1524549360	18870	18860	18870	18860	32
562	20240627	105400	1523945820	18970	18880	18970	18860	239
563	20240627	105300	1519436630	18860	18860	18860	18860	0
564	20240627	105200	1519436630	18860	18860	18860	18860	2
565	20240627	105100	1519398910	18860	18870	18870	18860	222
566	20240627	105000	1515210990	18860	18860	18860	18860	12
567	20240627	104900	1514984670	18860	18910	19080	18850	117
568	20240627	104800	1512766750	18810	18830	18830	18810	146
569	20240627	104700	1510019120	18820	18850	18850	18820	1101
570	20240627	104600	1489277910	18850	18870	18870	18850	1153
571	20240627	104500	1467536780	18860	18980	18980	18860	469
572	20240627	104400	1458683250	18870	19000	19000	18870	265
573	20240627	104300	1453675450	19000	18900	19000	18880	114
574	20240627	104200	1451521370	19000	18900	19000	18890	172
575	20240627	104100	1448270150	18900	18970	18970	18900	1594
576	20240627	104000	1418098770	19000	18980	19000	18970	39
577	20240627	103900	1417358770	18980	18970	18980	18960	253
578	20240627	103800	1412561060	18970	19040	19040	18970	665
579	20240627	103700	1399925270	19030	19030	19030	19030	0
580	20240627	103600	1399925270	19030	19030	19030	19030	2
581	20240627	103500	1399887210	19030	19020	19030	19020	203
582	20240627	103400	1396025830	19020	19020	19020	19010	68
583	20240627	103300	1394732530	19020	19120	19120	19000	1434
584	20240627	103200	1367394220	19160	19130	19160	19120	58
585	20240627	103100	1366284720	19170	19170	19170	19100	380
586	20240627	103000	1359011250	19150	19160	19170	19150	70
587	20240627	102900	1357669510	19160	19130	19160	19130	166
588	20240627	102800	1354492420	19130	19130	19130	19130	0
589	20240627	102700	1354492420	19130	19100	19130	19100	12
590	20240627	102600	1354263190	19110	19110	19110	19110	20
591	20240627	102500	1353880990	19070	19080	19080	19070	145
592	20240627	102400	1351114840	19080	19080	19080	19080	1
593	20240627	102300	1351095760	19080	19110	19110	19080	29
594	20240627	102200	1350542140	19110	19080	19110	19070	167
595	20240627	102100	1347355510	19070	19070	19080	19070	127
596	20240627	102000	1344932470	19070	19070	19070	19070	2
597	20240627	101900	1344894330	19070	19070	19080	19070	168
598	20240627	101800	1341689570	19070	19130	19130	19060	575
599	20240627	101700	1330700310	19150	19140	19150	19100	242
600	20240627	101600	1326070970	19130	19110	19130	19100	207
601	20240627	101500	1322114880	19100	19120	19130	19100	135
602	20240627	101400	1319534940	19130	19130	19150	19130	39
603	20240627	101300	1318788850	19130	19130	19130	19110	31
604	20240627	101200	1318195950	19130	19130	19130	19130	7
605	20240627	101100	1318062040	19130	19040	19130	19000	319
606	20240627	101000	1311996390	19020	19050	19140	19020	131
607	20240627	100900	1309497290	19060	19140	19140	19060	337
608	20240627	100800	1303064920	19140	19130	19160	19130	127
609	20240627	100700	1300632730	19170	19170	19170	19170	0
610	20240627	100600	1300632730	19170	19170	19170	19170	0
611	20240627	100500	1300632730	19170	19160	19170	19150	460
612	20240627	100400	1291815800	19040	19080	19200	19030	581
613	20240627	100300	1280720140	19010	19030	19030	19010	80
614	20240627	100200	1279198820	19090	19090	19090	19090	0
615	20240627	100100	1279198820	19090	19090	19090	19090	0
616	20240627	100000	1279198820	19090	19080	19090	19080	86
617	20240627	095900	1277557310	19090	18990	19100	18990	109
618	20240627	095800	1275477830	18990	18990	18990	18990	93
619	20240627	095700	1273711760	18990	18990	18990	18990	7
620	20240627	095600	1273578830	18960	19030	19030	18960	317
621	20240627	095500	1267551930	19030	19040	19040	19030	51
622	20240627	095400	1266580900	19040	19040	19040	19030	648
623	20240627	095300	1254246760	19030	19040	19080	19030	123
624	20240627	095200	1251904970	19040	19030	19040	19030	47
625	20240627	095100	1251010430	19030	19040	19040	19030	69
626	20240627	095000	1249697100	19040	19080	19080	19040	81
627	20240627	094900	1248154460	19090	19090	19090	19090	2
628	20240627	094800	1248116280	19090	19020	19090	19020	72
629	20240627	094700	1246745170	19020	19010	19100	18910	210
630	20240627	094600	1242761890	19000	18990	19020	18990	387
631	20240627	094500	1235408620	19000	19010	19020	18900	954
632	20240627	094400	1217347870	19020	18980	19020	18960	222
633	20240627	094300	1213134570	18980	19060	19080	18980	2119
634	20240627	094200	1172829870	19060	19110	19110	19040	315
635	20240627	094100	1166826760	19060	19090	19100	19040	157
636	20240627	094000	1163834940	19090	19130	19140	19090	490
637	20240627	093900	1154471450	19140	19180	19180	19140	224
638	20240627	093800	1150179070	19180	19200	19230	19180	370
639	20240627	093700	1143075700	19200	19190	19200	19190	94
640	20240627	093600	1141270940	19200	19190	19200	19190	64
641	20240627	093500	1140042230	19200	19200	19200	19190	152
642	20240627	093400	1137123900	19110	19190	19200	19110	454
643	20240627	093300	1128432340	19180	19140	19180	19100	953
644	20240627	093200	1110195740	19150	19150	19180	19150	725
645	20240627	093100	1096307120	19180	19160	19210	19150	676
646	20240627	093000	1083336040	19160	19320	19320	19150	2066
647	20240627	092900	1043564310	19310	19550	19550	19210	3088
648	20240627	092800	983757030	19550	19500	19650	19450	8201
649	20240627	092700	823282560	19500	19230	19500	19230	7789
650	20240627	092600	672554350	19240	19250	19280	19210	2310
651	20240627	092500	628107740	19260	19260	19260	19140	4301
652	20240627	092400	545454910	19200	18920	19330	18920	6897
653	20240627	092300	413352990	18920	18930	19000	18900	879
654	20240627	092200	396675560	18930	18980	19000	18930	1375
655	20240627	092100	370635160	18980	18980	18990	18970	363
656	20240627	092000	363743120	18970	18980	18990	18960	168
657	20240627	091900	360554070	18980	18950	18990	18920	823
658	20240627	091800	344963820	18980	18980	19000	18950	1003
659	20240627	091700	325926400	18970	18930	18980	18930	606
660	20240627	091600	314435110	18930	18940	18950	18900	850
661	20240627	091500	298336500	18960	18970	18970	18830	390
662	20240627	091400	290948690	18800	18990	19010	18800	3084
663	20240627	091300	232475220	18980	18910	19010	18860	1674
664	20240627	091200	200734150	18920	18850	18930	18820	1027
665	20240627	091100	181334450	18860	18750	18860	18640	964
666	20240627	091000	163219860	18760	18610	18760	18610	403
667	20240627	090900	155689800	18610	18610	18610	18610	8
668	20240627	090800	155540920	18600	18610	18610	18600	213
669	20240627	090700	151578610	18610	18600	18610	18600	389
670	20240627	090600	144342710	18600	18600	18600	18600	57
671	20240627	090500	143282510	18600	18630	18640	18590	808
672	20240627	090400	128248730	18610	18620	18620	18610	211
673	20240627	090300	124320920	18610	18630	18640	18600	813
674	20240627	090200	109191330	18610	18610	18660	18610	454
675	20240627	090100	100740340	18610	18700	18720	18610	2209
676	20240627	090000	59487280	18700	18700	18750	18700	3068