KissMeData/092070/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200000	3376286950	18880	18880	18880	18880	1172
3	20240621	195900	3376286950	18880	18880	18880	18880	0
4	20240621	195800	3376286950	18880	18880	18880	18880	0
5	20240621	195700	3376286950	18880	18880	18880	18880	0
6	20240621	195600	3376286950	18880	18880	18880	18880	0
7	20240621	195500	3376286950	18880	18880	18880	18880	0
8	20240621	195400	3376286950	18880	18880	18880	18880	0
9	20240621	195300	3376286950	18880	18880	18880	18880	0
10	20240621	195200	3376286950	18880	18880	18880	18880	0
11	20240621	195100	3376286950	18880	18880	18880	18880	0
12	20240621	195000	3376286950	18880	18880	18880	18880	0
13	20240621	194900	3376286950	18880	18880	18880	18880	0
14	20240621	194800	3376286950	18880	18880	18880	18880	0
15	20240621	194700	3376286950	18880	18880	18880	18880	0
16	20240621	194600	3376286950	18880	18880	18880	18880	0
17	20240621	194500	3376286950	18880	18880	18880	18880	0
18	20240621	194400	3376286950	18880	18880	18880	18880	0
19	20240621	194300	3376286950	18880	18880	18880	18880	0
20	20240621	194200	3376286950	18880	18880	18880	18880	0
21	20240621	194100	3376286950	18880	18880	18880	18880	0
22	20240621	194000	3376286950	18880	18880	18880	18880	0
23	20240621	193900	3376286950	18880	18880	18880	18880	0
24	20240621	193800	3376286950	18880	18880	18880	18880	0
25	20240621	193700	3376286950	18880	18880	18880	18880	0
26	20240621	193600	3376286950	18880	18880	18880	18880	0
27	20240621	193500	3376286950	18880	18880	18880	18880	0
28	20240621	193400	3376286950	18880	18880	18880	18880	0
29	20240621	193300	3376286950	18880	18880	18880	18880	0
30	20240621	193200	3376286950	18880	18880	18880	18880	0
31	20240621	193100	3376286950	18880	18880	18880	18880	0
32	20240621	193000	3376286950	18880	18880	18880	18880	1172
33	20240621	192900	3376286950	18880	18880	18880	18880	0
34	20240621	192800	3376286950	18880	18880	18880	18880	0
35	20240621	192700	3376286950	18880	18880	18880	18880	0
36	20240621	192600	3376286950	18880	18880	18880	18880	0
37	20240621	192500	3376286950	18880	18880	18880	18880	0
38	20240621	192400	3376286950	18880	18880	18880	18880	0
39	20240621	192300	3376286950	18880	18880	18880	18880	0
40	20240621	192200	3376286950	18880	18880	18880	18880	0
41	20240621	192100	3376286950	18880	18880	18880	18880	0
42	20240621	192000	3376286950	18880	18880	18880	18880	0
43	20240621	191900	3376286950	18880	18880	18880	18880	0
44	20240621	191800	3376286950	18880	18880	18880	18880	0
45	20240621	191700	3376286950	18880	18880	18880	18880	0
46	20240621	191600	3376286950	18880	18880	18880	18880	0
47	20240621	191500	3376286950	18880	18880	18880	18880	0
48	20240621	191400	3376286950	18880	18880	18880	18880	0
49	20240621	191300	3376286950	18880	18880	18880	18880	0
50	20240621	191200	3376286950	18880	18880	18880	18880	0
51	20240621	191100	3376286950	18880	18880	18880	18880	0
52	20240621	191000	3376286950	18880	18880	18880	18880	0
53	20240621	190900	3376286950	18880	18880	18880	18880	0
54	20240621	190800	3376286950	18880	18880	18880	18880	0
55	20240621	190700	3376286950	18880	18880	18880	18880	0
56	20240621	190600	3376286950	18880	18880	18880	18880	0
57	20240621	190500	3376286950	18880	18880	18880	18880	0
58	20240621	190400	3376286950	18880	18880	18880	18880	0
59	20240621	190300	3376286950	18880	18880	18880	18880	0
60	20240621	190200	3376286950	18880	18880	18880	18880	0
61	20240621	190100	3376286950	18880	18880	18880	18880	0
62	20240621	190000	3376286950	18880	18880	18880	18880	1172
63	20240621	185900	3376286950	18880	18880	18880	18880	0
64	20240621	185800	3376286950	18880	18880	18880	18880	0
65	20240621	185700	3376286950	18880	18880	18880	18880	0
66	20240621	185600	3376286950	18880	18880	18880	18880	0
67	20240621	185500	3376286950	18880	18880	18880	18880	0
68	20240621	185400	3376286950	18880	18880	18880	18880	0
69	20240621	185300	3376286950	18880	18880	18880	18880	0
70	20240621	185200	3376286950	18880	18880	18880	18880	0
71	20240621	185100	3376286950	18880	18880	18880	18880	0
72	20240621	185000	3376286950	18880	18880	18880	18880	0
73	20240621	184900	3376286950	18880	18880	18880	18880	0
74	20240621	184800	3376286950	18880	18880	18880	18880	0
75	20240621	184700	3376286950	18880	18880	18880	18880	0
76	20240621	184600	3376286950	18880	18880	18880	18880	0
77	20240621	184500	3376286950	18880	18880	18880	18880	0
78	20240621	184400	3376286950	18880	18880	18880	18880	0
79	20240621	184300	3376286950	18880	18880	18880	18880	0
80	20240621	184200	3376286950	18880	18880	18880	18880	0
81	20240621	184100	3376286950	18880	18880	18880	18880	0
82	20240621	184000	3376286950	18880	18880	18880	18880	0
83	20240621	183900	3376286950	18880	18880	18880	18880	0
84	20240621	183800	3376286950	18880	18880	18880	18880	0
85	20240621	183700	3376286950	18880	18880	18880	18880	0
86	20240621	183600	3376286950	18880	18880	18880	18880	0
87	20240621	183500	3376286950	18880	18880	18880	18880	0
88	20240621	183400	3376286950	18880	18880	18880	18880	0
89	20240621	183300	3376286950	18880	18880	18880	18880	0
90	20240621	183200	3376286950	18880	18880	18880	18880	0
91	20240621	183100	3376286950	18880	18880	18880	18880	0
92	20240621	183000	3376286950	18880	18880	18880	18880	1172
93	20240621	182900	3376286950	18880	18880	18880	18880	0
94	20240621	182800	3376286950	18880	18880	18880	18880	0
95	20240621	182700	3376286950	18880	18880	18880	18880	0
96	20240621	182600	3376286950	18880	18880	18880	18880	0
97	20240621	182500	3376286950	18880	18880	18880	18880	0
98	20240621	182400	3376286950	18880	18880	18880	18880	0
99	20240621	182300	3376286950	18880	18880	18880	18880	0
100	20240621	182200	3376286950	18880	18880	18880	18880	0
101	20240621	182100	3376286950	18880	18880	18880	18880	0
102	20240621	182000	3376286950	18880	18880	18880	18880	0
103	20240621	181900	3376286950	18880	18880	18880	18880	0
104	20240621	181800	3376286950	18880	18880	18880	18880	0
105	20240621	181700	3376286950	18880	18880	18880	18880	0
106	20240621	181600	3376286950	18880	18880	18880	18880	0
107	20240621	181500	3376286950	18880	18880	18880	18880	0
108	20240621	181400	3376286950	18880	18880	18880	18880	0
109	20240621	181300	3376286950	18880	18880	18880	18880	0
110	20240621	181200	3376286950	18880	18880	18880	18880	0
111	20240621	181100	3376286950	18880	18880	18880	18880	0
112	20240621	181000	3376286950	18880	18880	18880	18880	0
113	20240621	180900	3376286950	18880	18880	18880	18880	0
114	20240621	180800	3376286950	18880	18880	18880	18880	0
115	20240621	180700	3376286950	18880	18880	18880	18880	0
116	20240621	180600	3376286950	18880	18880	18880	18880	0
117	20240621	180500	3376286950	18880	18880	18880	18880	0
118	20240621	180400	3376286950	18880	18880	18880	18880	0
119	20240621	180300	3376286950	18880	18880	18880	18880	0
120	20240621	180200	3376286950	18880	18880	18880	18880	0
121	20240621	180100	3376286950	18880	18880	18880	18880	0
122	20240621	180000	3376286950	18880	18880	18880	18880	1172
123	20240621	175900	3376286950	18880	18880	18880	18880	0
124	20240621	175800	3376286950	18880	18880	18880	18880	0
125	20240621	175700	3376286950	18880	18880	18880	18880	0
126	20240621	175600	3376286950	18880	18880	18880	18880	0
127	20240621	175500	3376286950	18880	18880	18880	18880	0
128	20240621	175400	3376286950	18880	18880	18880	18880	0
129	20240621	175300	3376286950	18880	18880	18880	18880	0
130	20240621	175200	3376286950	18880	18880	18880	18880	0
131	20240621	175100	3376286950	18880	18880	18880	18880	0
132	20240621	175000	3376286950	18880	18880	18880	18880	0
133	20240621	174900	3376286950	18880	18880	18880	18880	0
134	20240621	174800	3376286950	18880	18880	18880	18880	0
135	20240621	174700	3376286950	18880	18880	18880	18880	0
136	20240621	174600	3376286950	18880	18880	18880	18880	0
137	20240621	174500	3376286950	18880	18880	18880	18880	0
138	20240621	174400	3376286950	18880	18880	18880	18880	0
139	20240621	174300	3376286950	18880	18880	18880	18880	0
140	20240621	174200	3376286950	18880	18880	18880	18880	0
141	20240621	174100	3376286950	18880	18880	18880	18880	0
142	20240621	174000	3376286950	18880	18880	18880	18880	0
143	20240621	173900	3376286950	18880	18880	18880	18880	0
144	20240621	173800	3376286950	18880	18880	18880	18880	0
145	20240621	173700	3376286950	18880	18880	18880	18880	0
146	20240621	173600	3376286950	18880	18880	18880	18880	0
147	20240621	173500	3376286950	18880	18880	18880	18880	0
148	20240621	173400	3376286950	18880	18880	18880	18880	0
149	20240621	173300	3376286950	18880	18880	18880	18880	0
150	20240621	173200	3376286950	18880	18880	18880	18880	0
151	20240621	173100	3376286950	18880	18880	18880	18880	0
152	20240621	173000	3376286950	18880	18880	18880	18880	1172
153	20240621	172900	3376286950	18880	18880	18880	18880	0
154	20240621	172800	3376286950	18880	18880	18880	18880	0
155	20240621	172700	3376286950	18880	18880	18880	18880	0
156	20240621	172600	3376286950	18880	18880	18880	18880	0
157	20240621	172500	3376286950	18880	18880	18880	18880	0
158	20240621	172400	3376286950	18880	18880	18880	18880	0
159	20240621	172300	3376286950	18880	18880	18880	18880	0
160	20240621	172200	3376286950	18880	18880	18880	18880	0
161	20240621	172100	3376286950	18880	18880	18880	18880	0
162	20240621	172000	3376286950	18880	18880	18880	18880	0
163	20240621	171900	3376286950	18880	18880	18880	18880	0
164	20240621	171800	3376286950	18880	18880	18880	18880	0
165	20240621	171700	3376286950	18880	18880	18880	18880	0
166	20240621	171600	3376286950	18880	18880	18880	18880	0
167	20240621	171500	3376286950	18880	18880	18880	18880	0
168	20240621	171400	3376286950	18880	18880	18880	18880	0
169	20240621	171300	3376286950	18880	18880	18880	18880	0
170	20240621	171200	3376286950	18880	18880	18880	18880	0
171	20240621	171100	3376286950	18880	18880	18880	18880	0
172	20240621	171000	3376286950	18880	18880	18880	18880	0
173	20240621	170900	3376286950	18880	18880	18880	18880	0
174	20240621	170800	3376286950	18880	18880	18880	18880	0
175	20240621	170700	3376286950	18880	18880	18880	18880	0
176	20240621	170600	3376286950	18880	18880	18880	18880	0
177	20240621	170500	3376286950	18880	18880	18880	18880	0
178	20240621	170400	3376286950	18880	18880	18880	18880	0
179	20240621	170300	3376286950	18880	18880	18880	18880	0
180	20240621	170200	3376286950	18880	18880	18880	18880	0
181	20240621	170100	3376286950	18880	18880	18880	18880	0
182	20240621	170000	3376286950	18880	18880	18880	18880	1172
183	20240621	165900	3376286950	18880	18880	18880	18880	0
184	20240621	165800	3376286950	18880	18880	18880	18880	0
185	20240621	165700	3376286950	18880	18880	18880	18880	0
186	20240621	165600	3376286950	18880	18880	18880	18880	0
187	20240621	165500	3376286950	18880	18880	18880	18880	0
188	20240621	165400	3376286950	18880	18880	18880	18880	0
189	20240621	165300	3376286950	18880	18880	18880	18880	0
190	20240621	165200	3376286950	18880	18880	18880	18880	0
191	20240621	165100	3376286950	18880	18880	18880	18880	0
192	20240621	165000	3376286950	18880	18880	18880	18880	0
193	20240621	164900	3376286950	18880	18880	18880	18880	0
194	20240621	164800	3376286950	18880	18880	18880	18880	0
195	20240621	164700	3376286950	18880	18880	18880	18880	0
196	20240621	164600	3376286950	18880	18880	18880	18880	0
197	20240621	164500	3376286950	18880	18880	18880	18880	0
198	20240621	164400	3376286950	18880	18880	18880	18880	0
199	20240621	164300	3376286950	18880	18880	18880	18880	0
200	20240621	164200	3376286950	18880	18880	18880	18880	0
201	20240621	164100	3376286950	18880	18880	18880	18880	0
202	20240621	164000	3376286950	18880	18880	18880	18880	0
203	20240621	163900	3376286950	18880	18880	18880	18880	0
204	20240621	163800	3376286950	18880	18880	18880	18880	0
205	20240621	163700	3376286950	18880	18880	18880	18880	0
206	20240621	163600	3376286950	18880	18880	18880	18880	0
207	20240621	163500	3376286950	18880	18880	18880	18880	0
208	20240621	163400	3376286950	18880	18880	18880	18880	0
209	20240621	163300	3376286950	18880	18880	18880	18880	0
210	20240621	163200	3376286950	18880	18880	18880	18880	0
211	20240621	163100	3376286950	18880	18880	18880	18880	0
212	20240621	163000	3376286950	18880	18880	18880	18880	1172
213	20240621	162900	3376286950	18880	18880	18880	18880	0
214	20240621	162800	3376286950	18880	18880	18880	18880	0
215	20240621	162700	3376286950	18880	18880	18880	18880	0
216	20240621	162600	3376286950	18880	18880	18880	18880	0
217	20240621	162500	3376286950	18880	18880	18880	18880	0
218	20240621	162400	3376286950	18880	18880	18880	18880	0
219	20240621	162300	3376286950	18880	18880	18880	18880	0
220	20240621	162200	3376286950	18880	18880	18880	18880	0
221	20240621	162100	3376286950	18880	18880	18880	18880	0
222	20240621	162000	3376286950	18880	18880	18880	18880	0
223	20240621	161900	3376286950	18880	18880	18880	18880	0
224	20240621	161800	3376286950	18880	18880	18880	18880	0
225	20240621	161700	3376286950	18880	18880	18880	18880	0
226	20240621	161600	3376286950	18880	18880	18880	18880	0
227	20240621	161500	3376286950	18880	18880	18880	18880	0
228	20240621	161400	3376286950	18880	18880	18880	18880	0
229	20240621	161300	3376286950	18880	18880	18880	18880	0
230	20240621	161200	3376286950	18880	18880	18880	18880	0
231	20240621	161100	3376286950	18880	18880	18880	18880	0
232	20240621	161000	3376286950	18880	18880	18880	18880	0
233	20240621	160900	3376286950	18880	18880	18880	18880	0
234	20240621	160800	3376286950	18880	18880	18880	18880	0
235	20240621	160700	3376286950	18880	18880	18880	18880	0
236	20240621	160600	3376286950	18880	18880	18880	18880	0
237	20240621	160500	3376286950	18880	18880	18880	18880	0
238	20240621	160400	3376286950	18880	18880	18880	18880	0
239	20240621	160300	3376286950	18880	18880	18880	18880	0
240	20240621	160200	3376286950	18880	18880	18880	18880	0
241	20240621	160100	3376286950	18880	18880	18880	18880	0
242	20240621	160000	3376286950	18880	18880	18880	18880	1172
243	20240621	155900	3376286950	18880	18880	18880	18880	0
244	20240621	155800	3376286950	18880	18880	18880	18880	0
245	20240621	155700	3376286950	18880	18880	18880	18880	0
246	20240621	155600	3376286950	18880	18880	18880	18880	0
247	20240621	155500	3376286950	18880	18880	18880	18880	0
248	20240621	155400	3376286950	18880	18880	18880	18880	0
249	20240621	155300	3376286950	18880	18880	18880	18880	0
250	20240621	155200	3376286950	18880	18880	18880	18880	0
251	20240621	155100	3376286950	18880	18880	18880	18880	0
252	20240621	155000	3376286950	18880	18880	18880	18880	0
253	20240621	154900	3376286950	18880	18880	18880	18880	0
254	20240621	154800	3376286950	18880	18880	18880	18880	0
255	20240621	154700	3376286950	18880	18880	18880	18880	0
256	20240621	154600	3376286950	18880	18880	18880	18880	0
257	20240621	154500	3376286950	18880	18880	18880	18880	0
258	20240621	154400	3376286950	18880	18880	18880	18880	0
259	20240621	154300	3376286950	18880	18880	18880	18880	0
260	20240621	154200	3376286950	18880	18880	18880	18880	0
261	20240621	154100	3376286950	18880	18880	18880	18880	0
262	20240621	154000	3376286950	18880	18880	18880	18880	0
263	20240621	153900	3376286950	18880	18880	18880	18880	0
264	20240621	153800	3376286950	18880	18880	18880	18880	0
265	20240621	153700	3376286950	18880	18880	18880	18880	0
266	20240621	153600	3376286950	18880	18880	18880	18880	0
267	20240621	153500	3376286950	18880	18880	18880	18880	0
268	20240621	153400	3376286950	18880	18880	18880	18880	0
269	20240621	153300	3376286950	18880	18880	18880	18880	0
270	20240621	153200	3376286950	18880	18880	18880	18880	0
271	20240621	153100	3376286950	18880	18880	18880	18880	0
272	20240621	153000	3376286950	18880	18880	18880	18880	2344
273	20240621	152900	3354159590	18900	18900	18900	18900	0
274	20240621	152800	3354159590	18900	18900	18900	18900	0
275	20240621	152700	3354159590	18900	18900	18900	18900	0
276	20240621	152600	3354159590	18900	18900	18900	18900	0
277	20240621	152500	3354159590	18900	18900	18900	18900	0
278	20240621	152400	3354159590	18900	18900	18900	18900	0
279	20240621	152300	3354159590	18900	18900	18900	18900	0
280	20240621	152200	3354159590	18900	18900	18900	18900	0
281	20240621	152100	3354159590	18900	18900	18900	18900	0
282	20240621	152000	3354159590	18900	18900	18900	18900	0
283	20240621	151900	3354159590	18900	18900	18900	18900	44
284	20240621	151800	3353327990	18920	18880	18920	18860	709
285	20240621	151700	3339951180	18880	18890	18890	18840	169
286	20240621	151600	3336765100	18900	18880	18900	18850	349
287	20240621	151500	3330180420	18900	18900	18900	18900	8
288	20240621	151400	3330029220	18900	18900	18910	18900	165
289	20240621	151300	3326910690	18910	18900	18910	18890	440
290	20240621	151200	3318596180	18870	18910	18910	18870	19
291	20240621	151100	3318237490	18870	18910	18920	18870	120
292	20240621	151000	3315969340	18920	18900	18920	18900	30
293	20240621	150900	3315402170	18900	18900	18900	18900	8
294	20240621	150800	3315250970	18920	18920	18920	18910	28
295	20240621	150700	3314721220	18920	18920	18920	18900	9
296	20240621	150600	3314550960	18920	18920	18920	18910	154
297	20240621	150500	3311637370	18920	18910	18920	18900	766
298	20240621	150400	3297156770	18930	18920	18930	18920	109
299	20240621	150300	3295094480	18920	18920	18920	18920	2
300	20240621	150200	3295056640	18870	18910	18910	18870	508
301	20240621	150100	3285461270	18940	18940	18940	18940	1
302	20240621	150000	3285442330	18900	18900	18940	18900	106
303	20240621	145900	3283438770	18900	18930	18940	18900	75
304	20240621	145800	3282020400	18940	18930	18940	18930	4
305	20240621	145700	3281944670	18950	18950	18950	18900	92
306	20240621	145600	3280205470	18950	18900	18950	18900	232
307	20240621	145500	3275820000	18960	18930	18960	18890	326
308	20240621	145400	3269649610	18920	18890	18940	18890	280
309	20240621	145300	3264359110	18950	18880	18950	18880	54
310	20240621	145200	3263339520	18880	18880	18970	18880	37
311	20240621	145100	3262640870	18970	18890	18970	18890	67
312	20240621	145000	3261374940	18890	18900	18900	18890	46
313	20240621	144900	3260505690	18970	18910	18970	18900	53
314	20240621	144800	3259503760	18970	18900	18970	18900	340
315	20240621	144700	3253075910	18890	18950	18970	18890	57
316	20240621	144600	3251995870	18960	18910	18970	18890	784
317	20240621	144500	3237164070	18910	18960	18970	18910	37
318	20240621	144400	3236464180	18950	18920	18950	18910	364
319	20240621	144300	3229567950	18950	18930	18950	18920	116
320	20240621	144200	3227371950	18920	18910	18920	18910	49
321	20240621	144100	3226445050	18940	18870	18940	18870	253
322	20240621	144000	3221658410	18950	18880	18950	18860	225
323	20240621	143900	3217409880	18890	18900	18900	18880	28
324	20240621	143800	3216880740	18900	18900	18970	18900	45
325	20240621	143700	3216029620	18970	18970	18970	18950	38
326	20240621	143600	3215308980	18970	18950	18980	18860	1091
327	20240621	143500	3194613750	18950	18920	18950	18860	721
328	20240621	143400	3180961270	18860	18860	18930	18860	168
329	20240621	143300	3177792550	18930	18920	18930	18910	67
330	20240621	143200	3176524540	18860	18840	18930	18840	98
331	20240621	143100	3174677460	18830	18820	18940	18820	32
332	20240621	143000	3174074980	18940	18800	18940	18790	591
333	20240621	142900	3162959880	18800	18800	18800	18790	236
334	20240621	142800	3158524230	18790	18810	18810	18790	42
335	20240621	142700	3157734630	18800	18810	18810	18800	50
336	20240621	142600	3156794320	18810	18810	18810	18810	44
337	20240621	142500	3155966680	18820	18840	18840	18810	268
338	20240621	142400	3150923340	18840	18850	18850	18840	49
339	20240621	142300	3149999840	18900	18920	18920	18850	226
340	20240621	142200	3145739090	18860	18860	18930	18860	71
341	20240621	142100	3144399330	18950	18850	18950	18850	17
342	20240621	142000	3144078780	18960	18890	18960	18840	186
343	20240621	141900	3140566390	18890	18910	18910	18890	19
344	20240621	141800	3140207340	18910	18910	18970	18910	195
345	20240621	141700	3136519590	18970	18920	18970	18910	308
346	20240621	141600	3130694520	18910	18890	18910	18890	68
347	20240621	141500	3129409930	18910	18830	18910	18830	54
348	20240621	141400	3128393030	18950	18820	18950	18820	20
349	20240621	141300	3128016500	18980	18970	18980	18820	167
350	20240621	141200	3124859470	18810	18940	18960	18810	298
351	20240621	141100	3119246830	18970	18840	18970	18840	55
352	20240621	141000	3118210500	18980	18890	18990	18830	51
353	20240621	140900	3117246770	18990	18890	18990	18890	40
354	20240621	140800	3116488100	18990	18970	18990	18930	65
355	20240621	140700	3115257040	18980	18970	18990	18970	23
356	20240621	140600	3114820670	19000	19000	19030	18970	495
357	20240621	140500	3105414770	19000	18880	19000	18880	2313
358	20240621	140400	3061609280	18880	18830	18880	18830	555
359	20240621	140300	3051136230	18840	18800	18840	18800	74
360	20240621	140200	3049743450	18870	18870	18870	18870	0
361	20240621	140100	3049743450	18870	18820	18870	18770	824
362	20240621	140000	3034227470	18850	18740	18850	18740	1971
363	20240621	135900	2997166660	18780	18770	18780	18710	348
364	20240621	135800	2990635090	18770	18760	18790	18760	176
365	20240621	135700	2987330040	18770	18730	18770	18720	432
366	20240621	135600	2979238150	18730	18780	18780	18700	102
367	20240621	135500	2977327110	18770	18770	18780	18750	594
368	20240621	135400	2966189320	18770	18700	18770	18690	358
369	20240621	135300	2959480280	18700	18690	18700	18690	607
370	20240621	135200	2948135140	18690	18700	18700	18690	98
371	20240621	135100	2946303510	18710	18690	18710	18690	44
372	20240621	135000	2945481130	18690	18690	18700	18680	297
373	20240621	134900	2939932480	18700	18690	18700	18690	75
374	20240621	134800	2938530640	18690	18690	18690	18680	60
375	20240621	134700	2937409650	18680	18690	18690	18680	2353
376	20240621	134600	2893443660	18710	18700	18710	18690	362
377	20240621	134500	2886674480	18690	18700	18700	18690	75
378	20240621	134400	2885272200	18700	18700	18700	18700	0
379	20240621	134300	2885272200	18700	18700	18790	18700	309
380	20240621	134200	2879477600	18700	18700	18700	18700	54
381	20240621	134100	2878467800	18710	18710	18720	18700	856
382	20240621	134000	2862456750	18710	18700	18710	18700	140
383	20240621	133900	2859838510	18700	18700	18700	18700	22
384	20240621	133800	2859427110	18700	18730	18730	18700	2107
385	20240621	133700	2820013080	18730	18730	18730	18730	30
386	20240621	133600	2819451180	18730	18740	18740	18730	73
387	20240621	133500	2818083330	18780	18750	18790	18740	1098
388	20240621	133400	2797494860	18770	18750	18770	18750	45
389	20240621	133300	2796651000	18750	18760	18760	18750	175
390	20240621	133200	2793368080	18760	18760	18760	18760	19
391	20240621	133100	2793011640	18780	18750	18780	18750	131
392	20240621	133000	2790554030	18750	18750	18760	18750	31
393	20240621	132900	2789972770	18760	18760	18760	18760	365
394	20240621	132800	2783125370	18760	18750	18790	18750	603
395	20240621	132700	2771799350	18750	18760	18760	18750	241
396	20240621	132600	2767278690	18760	18760	18760	18760	109
397	20240621	132500	2765233850	18750	18760	18760	18750	158
398	20240621	132400	2762269950	18760	18760	18760	18760	97
399	20240621	132300	2760450230	18760	18780	18780	18760	18
400	20240621	132200	2760112500	18790	18750	18790	18750	61
401	20240621	132100	2758968520	18790	18750	18790	18750	58
402	20240621	132000	2757880240	18750	18750	18760	18750	117
403	20240621	131900	2755686440	18760	18760	18760	18760	182
404	20240621	131800	2752272120	18760	18750	18760	18750	66
405	20240621	131700	2751034240	18750	18760	18760	18750	97
406	20240621	131600	2749215270	18750	18740	18750	18740	68
407	20240621	131500	2747940530	18740	18740	18760	18740	99
408	20240621	131400	2746085250	18780	18750	18780	18740	68
409	20240621	131300	2744810250	18750	18760	18760	18740	225
410	20240621	131200	2740591500	18760	18760	18760	18760	97
411	20240621	131100	2738771780	18760	18760	18760	18760	63
412	20240621	131000	2737589900	18760	18770	18770	18760	97
413	20240621	130900	2735770070	18790	18760	18790	18760	404
414	20240621	130800	2728184100	18770	18750	18770	18750	68
415	20240621	130700	2726908980	18750	18760	18770	18750	104
416	20240621	130600	2724958170	18770	18760	18770	18760	137
417	20240621	130500	2722387960	18760	18750	18760	18750	130
418	20240621	130400	2719950220	18750	18750	18760	18750	54
419	20240621	130300	2718937700	18750	18770	18770	18750	165
420	20240621	130200	2715843030	18770	18760	18770	18760	176
421	20240621	130100	2712540080	18760	18750	18760	18750	404
422	20240621	130000	2704961960	18750	18730	18750	18730	187
423	20240621	125900	2701459030	18730	18730	18730	18730	31
424	20240621	125800	2700878400	18730	18720	18730	18720	131
425	20240621	125700	2698425120	18740	18710	18770	18710	44
426	20240621	125600	2697601560	18720	18760	18770	18720	78
427	20240621	125500	2696141150	18770	18710	18770	18700	170
428	20240621	125400	2692955740	18700	18710	18720	18700	134
429	20240621	125300	2690448590	18730	18700	18730	18700	43
430	20240621	125200	2689644460	18740	18700	18740	18700	16
431	20240621	125100	2689345220	18770	18690	18770	18690	316
432	20240621	125000	2683431320	18700	18730	18730	18700	35
433	20240621	124900	2682776250	18730	18740	18740	18730	120
434	20240621	124800	2680528160	18740	18740	18740	18740	28
435	20240621	124700	2680003440	18740	18770	18790	18740	254
436	20240621	124600	2675238830	18780	18700	18790	18690	814
437	20240621	124500	2659992460	18700	18700	18710	18700	158
438	20240621	124400	2657037850	18700	18710	18710	18700	108
439	20240621	124300	2655018210	18700	18720	18720	18700	532
440	20240621	124200	2645064270	18720	18720	18720	18720	114
441	20240621	124100	2642930190	18720	18730	18730	18720	44
442	20240621	124000	2642106460	18720	18720	18740	18720	94
443	20240621	123900	2640346740	18770	18720	18780	18720	92
444	20240621	123800	2638624290	18790	18790	18790	18720	546
445	20240621	123700	2628367720	18720	18700	18790	18700	528
446	20240621	123600	2618462820	18690	18690	18700	18690	80
447	20240621	123500	2616967590	18700	18690	18700	18690	160
448	20240621	123400	2613976840	18700	18720	18720	18700	693
449	20240621	123300	2601016520	18710	18710	18720	18710	171
450	20240621	123200	2597817090	18720	18720	18720	18700	555
451	20240621	123100	2587437890	18710	18730	18790	18710	107
452	20240621	123000	2585432650	18710	18710	18740	18710	66
453	20240621	122900	2584197760	18710	18710	18710	18710	0
454	20240621	122800	2584197760	18710	18770	18770	18700	180
455	20240621	122700	2580829680	18800	18700	18800	18700	41
456	20240621	122600	2580061820	18700	18710	18710	18700	376
457	20240621	122500	2573030030	18720	18700	18720	18700	119
458	20240621	122400	2570804570	18700	18700	18720	18700	61
459	20240621	122300	2569663570	18710	18700	18710	18700	78
460	20240621	122200	2568204870	18700	18710	18710	18700	2152
461	20240621	122100	2527953580	18710	18740	18740	18710	97
462	20240621	122000	2526137130	18740	18740	18800	18740	35
463	20240621	121900	2525480300	18720	18730	18740	18720	1406
464	20240621	121800	2499155420	18730	18730	18730	18730	65
465	20240621	121700	2497937970	18840	18840	18840	18840	0
466	20240621	121600	2497937970	18840	18760	18840	18730	172
467	20240621	121500	2494712470	18760	18870	18870	18760	27
468	20240621	121400	2494205840	18760	18760	18870	18760	124
469	20240621	121300	2491878770	18770	18790	18790	18770	94
470	20240621	121200	2490114350	18800	18820	18820	18790	92
471	20240621	121100	2488383870	18820	18830	18880	18820	91
472	20240621	121000	2486669960	18860	18850	18860	18850	100
473	20240621	120900	2484784370	18850	18820	18850	18820	81
474	20240621	120800	2483258890	18850	18820	18850	18820	865
475	20240621	120700	2466978920	18850	18820	18850	18820	411
476	20240621	120600	2459238210	18820	18820	18820	18820	51
477	20240621	120500	2458278390	18820	18820	18830	18810	106
478	20240621	120400	2456283630	18830	18790	18830	18780	72
479	20240621	120300	2454930220	18790	18830	18830	18790	42
480	20240621	120200	2454140660	18750	18750	18800	18730	946
481	20240621	120100	2436383730	18750	18750	18750	18750	48
482	20240621	120000	2435483730	18750	18730	18750	18730	171
483	20240621	115900	2432280340	18740	18750	18750	18740	78
484	20240621	115800	2430818570	18740	18750	18750	18740	263
485	20240621	115700	2425889680	18750	18750	18750	18740	48
486	20240621	115600	2424989840	18740	18730	18740	18730	87
487	20240621	115500	2423360110	18730	18730	18730	18730	75
488	20240621	115400	2421955360	18760	18740	18770	18730	16
489	20240621	115300	2421655590	18730	18750	18770	18730	134
490	20240621	115200	2419143780	18770	18750	18770	18750	70
491	20240621	115100	2417831160	18770	18760	18770	18750	57
492	20240621	115000	2416761860	18760	18750	18760	18750	89
493	20240621	114900	2415092990	18750	18720	18770	18720	96
494	20240621	114800	2413293290	18720	18730	18740	18720	768
495	20240621	114700	2398909160	18740	18740	18740	18720	2038
496	20240621	114600	2360749570	18730	18730	18740	18730	120
497	20240621	114500	2358501950	18730	18730	18740	18730	50
498	20240621	114400	2357565110	18730	18750	18770	18730	602
499	20240621	114300	2346276760	18760	18760	18760	18740	403
500	20240621	114200	2338718870	18760	18760	18770	18760	41
501	20240621	114100	2337949580	18770	18750	18770	18750	110
502	20240621	114000	2335885920	18760	18750	18770	18750	235
503	20240621	113900	2331479500	18750	18760	18770	18740	138
504	20240621	113800	2328891410	18770	18740	18770	18740	33
505	20240621	113700	2328272360	18770	18740	18770	18740	105
506	20240621	113600	2326304110	18760	18740	18760	18740	178
507	20240621	113500	2322966250	18740	18730	18760	18730	184
508	20240621	113400	2319515790	18740	18750	18750	18740	68
509	20240621	113300	2318241460	18740	18740	18740	18740	66
510	20240621	113200	2317004620	18740	18750	18750	18740	84
511	20240621	113100	2315430220	18760	18730	18760	18730	369
512	20240621	113000	2308513210	18710	18710	18760	18710	98
513	20240621	112900	2306679580	18710	18700	18760	18700	342
514	20240621	112800	2300276630	18690	18750	18780	18690	187
515	20240621	112700	2296769360	18680	18740	18760	18680	9362
516	20240621	112600	2121728280	18740	18720	18740	18720	40
517	20240621	112500	2120979240	18720	18760	18760	18720	1494
518	20240621	112400	2092994790	18770	18780	18780	18770	28
519	20240621	112300	2092469220	18770	18770	18780	18760	105
520	20240621	112200	2090498340	18790	18740	18790	18730	36
521	20240621	112100	2089823800	18740	18780	18780	18730	72
522	20240621	112000	2088472520	18730	18730	18780	18730	270
523	20240621	111900	2083411770	18790	18730	18800	18730	65
524	20240621	111800	2082190410	18730	18740	18800	18730	2034
525	20240621	111700	2044007640	18730	18720	18730	18720	134
526	20240621	111600	2041498470	18720	18720	18730	18710	58
527	20240621	111500	2040412340	18710	18730	18740	18700	2582
528	20240621	111400	1992073610	18740	18750	18770	18740	494
529	20240621	111300	1982813830	18740	18760	18760	18740	100
530	20240621	111200	1980939610	18770	18750	18770	18750	60
531	20240621	111100	1979813540	18750	18780	18790	18750	38
532	20240621	111000	1979100390	18770	18740	18780	18740	136
533	20240621	110900	1976549430	18740	18750	18770	18740	366
534	20240621	110800	1969686720	18760	18770	18770	18750	219
535	20240621	110700	1965578310	18770	18770	18770	18760	60
536	20240621	110600	1964452150	18770	18770	18770	18760	74
537	20240621	110500	1963063260	18790	18780	18790	18770	144
538	20240621	110400	1960358380	18770	18770	18790	18770	117
539	20240621	110300	1958162090	18770	18780	18790	18770	422
540	20240621	110200	1950240840	18790	18750	18790	18750	107
541	20240621	110100	1948233110	18750	18740	18750	18740	116
542	20240621	110000	1946058780	18740	18730	18750	18730	165
543	20240621	105900	1942966680	18750	18750	18750	18750	10
544	20240621	105800	1942779180	18730	18740	18740	18730	548
545	20240621	105700	1932509910	18740	18760	18760	18730	1709
546	20240621	105600	1900484720	18760	18750	18760	18750	46
547	20240621	105500	1899622130	18750	18750	18750	18750	218
548	20240621	105400	1895534630	18760	18760	18760	18750	84
549	20240621	105300	1893959380	18760	18750	18760	18750	47
550	20240621	105200	1893077840	18750	18790	18790	18750	518
551	20240621	105100	1883360340	18790	18760	18800	18760	34
552	20240621	105000	1882722110	18760	18790	18790	18760	537
553	20240621	104900	1872637940	18790	18810	18810	18790	106
554	20240621	104800	1870645550	18800	18750	18800	18750	639
555	20240621	104700	1858641800	18760	18750	18760	18750	156
556	20240621	104600	1855716740	18760	18760	18760	18760	31
557	20240621	104500	1855135180	18760	18760	18770	18750	274
558	20240621	104400	1849994940	18760	18790	18790	18760	285
559	20240621	104300	1844648180	18790	18800	18800	18760	983
560	20240621	104200	1826182370	18800	18810	18810	18800	483
561	20240621	104100	1817097220	18830	18830	18830	18810	82
562	20240621	104000	1815553920	18840	18800	18840	18800	624
563	20240621	103900	1803799790	18800	18810	18810	18800	775
564	20240621	103800	1789225640	18810	18860	18880	18810	1009
565	20240621	103700	1770216810	18850	18850	18870	18850	194
566	20240621	103600	1766559610	18810	18860	18870	18800	93
567	20240621	103500	1764808670	18870	18790	18870	18790	102
568	20240621	103400	1762885490	18860	18760	18860	18760	195
569	20240621	103300	1759224870	18760	18750	18760	18750	980
570	20240621	103200	1740846010	18750	18770	18770	18750	697
571	20240621	103100	1727768310	18770	18840	18870	18770	56
572	20240621	103000	1726715450	18830	18760	18840	18760	86
573	20240621	102900	1725098520	18840	18780	18840	18750	1012
574	20240621	102800	1706108520	18890	18760	18890	18750	1451
575	20240621	102700	1678884200	18760	18750	18760	18750	114
576	20240621	102600	1676746520	18750	18770	18780	18750	924
577	20240621	102500	1659417270	18770	18760	18770	18760	68
578	20240621	102400	1658141070	18760	18870	18870	18760	306
579	20240621	102300	1652387540	18890	18820	18890	18820	5
580	20240621	102200	1652293300	18890	18770	18890	18770	1597
581	20240621	102100	1622239660	18760	18780	18790	18750	3343
582	20240621	102000	1559518870	18780	18780	18780	18780	104
583	20240621	101900	1557565750	18780	18780	18790	18780	266
584	20240621	101800	1552570260	18780	18780	18820	18780	182
585	20240621	101700	1549152220	18770	18790	18810	18770	1841
586	20240621	101600	1514576500	18790	18820	18820	18790	2758
587	20240621	101500	1462736400	18820	18820	18830	18820	815
588	20240621	101400	1447397680	18820	18820	18840	18820	23
589	20240621	101300	1446964800	18860	18810	18890	18810	60
590	20240621	101200	1445835870	18890	18810	18890	18810	71
591	20240621	101100	1444498080	18830	18840	18860	18810	135
592	20240621	101000	1441955020	18800	18850	18850	18790	7083
593	20240621	100900	1308746430	18890	18830	18890	18830	11
594	20240621	100800	1308538980	18830	18860	18860	18830	2479
595	20240621	100700	1261818540	18860	18870	18900	18860	444
596	20240621	100600	1253438390	18870	18880	18900	18870	474
597	20240621	100500	1244489200	18900	18880	18900	18870	146
598	20240621	100400	1241733360	18870	18880	18880	18870	700
599	20240621	100300	1228519600	18900	18880	18900	18880	245
600	20240621	100200	1223892250	18880	18870	18890	18870	40
601	20240621	100100	1223137270	18900	18870	18900	18870	463
602	20240621	100000	1214396160	18870	18860	18880	18860	252
603	20240621	095900	1209643290	18860	18850	18860	18850	249
604	20240621	095800	1204947760	18850	18850	18860	18850	1055
605	20240621	095700	1185060610	18850	18900	18900	18850	2940
606	20240621	095600	1129587220	18890	18900	18900	18890	24
607	20240621	095500	1129133640	18910	18910	18930	18910	95
608	20240621	095400	1127336370	18910	18920	18940	18900	93
609	20240621	095300	1125577370	18920	18920	18920	18900	114
610	20240621	095200	1123421820	18930	18880	18930	18880	186
611	20240621	095100	1119905770	18940	18920	18940	18880	1964
612	20240621	095000	1082790500	18920	18920	18920	18920	78
613	20240621	094900	1081314740	18930	18910	18930	18910	57
614	20240621	094800	1080236400	18910	18930	18930	18910	53
615	20240621	094700	1079233210	18950	19000	19000	18950	944
616	20240621	094600	1061325470	19000	18980	19030	18980	126
617	20240621	094500	1058932770	19000	18980	19030	18980	212
618	20240621	094400	1054908370	19030	18960	19030	18950	123
619	20240621	094300	1052570170	18970	18950	19020	18950	241
620	20240621	094200	1047993680	18950	18990	19000	18950	193
621	20240621	094100	1044330450	18950	18960	19000	18950	294
622	20240621	094000	1038757490	18950	18960	18960	18890	187
623	20240621	093900	1035218580	18890	18870	18960	18870	569
624	20240621	093800	1024445440	18900	18930	18930	18860	83
625	20240621	093700	1022879650	18880	18870	18880	18860	342
626	20240621	093600	1016422970	18860	18860	18860	18860	304
627	20240621	093500	1010689530	18860	18860	18860	18860	139
628	20240621	093400	1008067990	18860	18880	18880	18860	275
629	20240621	093300	1002876140	18900	18920	18930	18900	513
630	20240621	093200	993179160	18920	18910	18920	18900	353
631	20240621	093100	986503710	18920	18930	18930	18910	231
632	20240621	093000	982132400	18910	18910	18930	18910	59
633	20240621	092900	981016630	18900	18850	18920	18840	160
634	20240621	092800	977997500	18850	18860	18860	18850	52
635	20240621	092700	977017100	18850	18870	18900	18850	1588
636	20240621	092600	947074070	18870	18960	18960	18870	13551
637	20240621	092500	690686400	18960	18960	19020	18960	405
638	20240621	092400	683007540	18960	18960	18960	18950	207
639	20240621	092300	679083350	19030	18980	19030	18960	1194
640	20240621	092200	656431270	18970	18950	19030	18950	54
641	20240621	092100	655405710	18950	19000	19050	18950	1058
642	20240621	092000	635354890	18960	19000	19050	18960	1006
643	20240621	091900	616218390	19000	19020	19050	18970	420
644	20240621	091800	608232240	18980	18960	19010	18960	397
645	20240621	091700	600689170	18950	18960	18970	18940	3110
646	20240621	091600	541751990	18950	18960	18970	18950	709
647	20240621	091500	528311480	18960	18950	18960	18950	147
648	20240621	091400	525524640	18950	18940	18960	18940	307
649	20240621	091300	519709380	18940	18950	18950	18940	670
650	20240621	091200	507016910	18940	18930	18950	18930	373
651	20240621	091100	499951890	18930	18960	18960	18930	466
652	20240621	091000	491125050	18970	18970	18970	18940	1443
653	20240621	090900	463776820	18970	18980	18980	18970	639
654	20240621	090800	451653120	18980	19000	19050	18970	1564
655	20240621	090700	421956540	19000	19050	19100	18990	9757
656	20240621	090600	236383760	19100	19050	19180	19020	2659
657	20240621	090500	185764340	19050	19170	19170	19040	2595
658	20240621	090400	136252240	19200	19250	19250	19140	1743
659	20240621	090300	102796280	19250	19290	19310	19250	1307
660	20240621	090200	77617570	19300	19400	19400	19300	3712
661	20240621	090100	5777030	19400	19440	19440	19400	117
662	20240621	090000	3505350	19450	19470	19470	19450	149