KissMeData/092870/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200100	2228109180	18810	18810	18810	18810	4729
3	20240617	200000	2228109180	18810	18810	18810	18810	0
4	20240617	195900	2228109180	18810	18810	18810	18810	0
5	20240617	195800	2228109180	18810	18810	18810	18810	0
6	20240617	195700	2228109180	18810	18810	18810	18810	0
7	20240617	195600	2228109180	18810	18810	18810	18810	0
8	20240617	195500	2228109180	18810	18810	18810	18810	0
9	20240617	195400	2228109180	18810	18810	18810	18810	0
10	20240617	195300	2228109180	18810	18810	18810	18810	0
11	20240617	195200	2228109180	18810	18810	18810	18810	0
12	20240617	195100	2228109180	18810	18810	18810	18810	0
13	20240617	195000	2228109180	18810	18810	18810	18810	0
14	20240617	194900	2228109180	18810	18810	18810	18810	0
15	20240617	194800	2228109180	18810	18810	18810	18810	0
16	20240617	194700	2228109180	18810	18810	18810	18810	0
17	20240617	194600	2228109180	18810	18810	18810	18810	0
18	20240617	194500	2228109180	18810	18810	18810	18810	0
19	20240617	194400	2228109180	18810	18810	18810	18810	0
20	20240617	194300	2228109180	18810	18810	18810	18810	0
21	20240617	194200	2228109180	18810	18810	18810	18810	0
22	20240617	194100	2228109180	18810	18810	18810	18810	0
23	20240617	194000	2228109180	18810	18810	18810	18810	0
24	20240617	193900	2228109180	18810	18810	18810	18810	0
25	20240617	193800	2228109180	18810	18810	18810	18810	0
26	20240617	193700	2228109180	18810	18810	18810	18810	0
27	20240617	193600	2228109180	18810	18810	18810	18810	0
28	20240617	193500	2228109180	18810	18810	18810	18810	0
29	20240617	193400	2228109180	18810	18810	18810	18810	0
30	20240617	193300	2228109180	18810	18810	18810	18810	0
31	20240617	193200	2228109180	18810	18810	18810	18810	0
32	20240617	193100	2228109180	18810	18810	18810	18810	4729
33	20240617	193000	2228109180	18810	18810	18810	18810	0
34	20240617	192900	2228109180	18810	18810	18810	18810	0
35	20240617	192800	2228109180	18810	18810	18810	18810	0
36	20240617	192700	2228109180	18810	18810	18810	18810	0
37	20240617	192600	2228109180	18810	18810	18810	18810	0
38	20240617	192500	2228109180	18810	18810	18810	18810	0
39	20240617	192400	2228109180	18810	18810	18810	18810	0
40	20240617	192300	2228109180	18810	18810	18810	18810	0
41	20240617	192200	2228109180	18810	18810	18810	18810	0
42	20240617	192100	2228109180	18810	18810	18810	18810	0
43	20240617	192000	2228109180	18810	18810	18810	18810	0
44	20240617	191900	2228109180	18810	18810	18810	18810	0
45	20240617	191800	2228109180	18810	18810	18810	18810	0
46	20240617	191700	2228109180	18810	18810	18810	18810	0
47	20240617	191600	2228109180	18810	18810	18810	18810	0
48	20240617	191500	2228109180	18810	18810	18810	18810	0
49	20240617	191400	2228109180	18810	18810	18810	18810	0
50	20240617	191300	2228109180	18810	18810	18810	18810	0
51	20240617	191200	2228109180	18810	18810	18810	18810	0
52	20240617	191100	2228109180	18810	18810	18810	18810	0
53	20240617	191000	2228109180	18810	18810	18810	18810	0
54	20240617	190900	2228109180	18810	18810	18810	18810	0
55	20240617	190800	2228109180	18810	18810	18810	18810	0
56	20240617	190700	2228109180	18810	18810	18810	18810	0
57	20240617	190600	2228109180	18810	18810	18810	18810	0
58	20240617	190500	2228109180	18810	18810	18810	18810	0
59	20240617	190400	2228109180	18810	18810	18810	18810	0
60	20240617	190300	2228109180	18810	18810	18810	18810	0
61	20240617	190200	2228109180	18810	18810	18810	18810	0
62	20240617	190100	2228109180	18810	18810	18810	18810	4729
63	20240617	190000	2228109180	18810	18810	18810	18810	0
64	20240617	185900	2228109180	18810	18810	18810	18810	0
65	20240617	185800	2228109180	18810	18810	18810	18810	0
66	20240617	185700	2228109180	18810	18810	18810	18810	0
67	20240617	185600	2228109180	18810	18810	18810	18810	0
68	20240617	185500	2228109180	18810	18810	18810	18810	0
69	20240617	185400	2228109180	18810	18810	18810	18810	0
70	20240617	185300	2228109180	18810	18810	18810	18810	0
71	20240617	185200	2228109180	18810	18810	18810	18810	0
72	20240617	185100	2228109180	18810	18810	18810	18810	0
73	20240617	185000	2228109180	18810	18810	18810	18810	0
74	20240617	184900	2228109180	18810	18810	18810	18810	0
75	20240617	184800	2228109180	18810	18810	18810	18810	0
76	20240617	184700	2228109180	18810	18810	18810	18810	0
77	20240617	184600	2228109180	18810	18810	18810	18810	0
78	20240617	184500	2228109180	18810	18810	18810	18810	0
79	20240617	184400	2228109180	18810	18810	18810	18810	0
80	20240617	184300	2228109180	18810	18810	18810	18810	0
81	20240617	184200	2228109180	18810	18810	18810	18810	0
82	20240617	184100	2228109180	18810	18810	18810	18810	0
83	20240617	184000	2228109180	18810	18810	18810	18810	0
84	20240617	183900	2228109180	18810	18810	18810	18810	0
85	20240617	183800	2228109180	18810	18810	18810	18810	0
86	20240617	183700	2228109180	18810	18810	18810	18810	0
87	20240617	183600	2228109180	18810	18810	18810	18810	0
88	20240617	183500	2228109180	18810	18810	18810	18810	0
89	20240617	183400	2228109180	18810	18810	18810	18810	0
90	20240617	183300	2228109180	18810	18810	18810	18810	0
91	20240617	183200	2228109180	18810	18810	18810	18810	0
92	20240617	183100	2228109180	18810	18810	18810	18810	4729
93	20240617	183000	2228109180	18810	18810	18810	18810	0
94	20240617	182900	2228109180	18810	18810	18810	18810	0
95	20240617	182800	2228109180	18810	18810	18810	18810	0
96	20240617	182700	2228109180	18810	18810	18810	18810	0
97	20240617	182600	2228109180	18810	18810	18810	18810	0
98	20240617	182500	2228109180	18810	18810	18810	18810	0
99	20240617	182400	2228109180	18810	18810	18810	18810	0
100	20240617	182300	2228109180	18810	18810	18810	18810	0
101	20240617	182200	2228109180	18810	18810	18810	18810	0
102	20240617	182100	2228109180	18810	18810	18810	18810	0
103	20240617	182000	2228109180	18810	18810	18810	18810	0
104	20240617	181900	2228109180	18810	18810	18810	18810	0
105	20240617	181800	2228109180	18810	18810	18810	18810	0
106	20240617	181700	2228109180	18810	18810	18810	18810	0
107	20240617	181600	2228109180	18810	18810	18810	18810	0
108	20240617	181500	2228109180	18810	18810	18810	18810	0
109	20240617	181400	2228109180	18810	18810	18810	18810	0
110	20240617	181300	2228109180	18810	18810	18810	18810	0
111	20240617	181200	2228109180	18810	18810	18810	18810	0
112	20240617	181100	2228109180	18810	18810	18810	18810	0
113	20240617	181000	2228109180	18810	18810	18810	18810	0
114	20240617	180900	2228109180	18810	18810	18810	18810	0
115	20240617	180800	2228109180	18810	18810	18810	18810	0
116	20240617	180700	2228109180	18810	18810	18810	18810	0
117	20240617	180600	2228109180	18810	18810	18810	18810	0
118	20240617	180500	2228109180	18810	18810	18810	18810	0
119	20240617	180400	2228109180	18810	18810	18810	18810	0
120	20240617	180300	2228109180	18810	18810	18810	18810	0
121	20240617	180200	2228109180	18810	18810	18810	18810	0
122	20240617	180100	2228109180	18810	18810	18810	18810	4729
123	20240617	180000	2228109180	18810	18810	18810	18810	0
124	20240617	175900	2228109180	18810	18810	18810	18810	0
125	20240617	175800	2228109180	18810	18810	18810	18810	0
126	20240617	175700	2228109180	18810	18810	18810	18810	0
127	20240617	175600	2228109180	18810	18810	18810	18810	0
128	20240617	175500	2228109180	18810	18810	18810	18810	0
129	20240617	175400	2228109180	18810	18810	18810	18810	0
130	20240617	175300	2228109180	18810	18810	18810	18810	0
131	20240617	175200	2228109180	18810	18810	18810	18810	0
132	20240617	175100	2228109180	18810	18810	18810	18810	0
133	20240617	175000	2228109180	18810	18810	18810	18810	0
134	20240617	174900	2228109180	18810	18810	18810	18810	0
135	20240617	174800	2228109180	18810	18810	18810	18810	0
136	20240617	174700	2228109180	18810	18810	18810	18810	0
137	20240617	174600	2228109180	18810	18810	18810	18810	0
138	20240617	174500	2228109180	18810	18810	18810	18810	0
139	20240617	174400	2228109180	18810	18810	18810	18810	0
140	20240617	174300	2228109180	18810	18810	18810	18810	0
141	20240617	174200	2228109180	18810	18810	18810	18810	0
142	20240617	174100	2228109180	18810	18810	18810	18810	0
143	20240617	174000	2228109180	18810	18810	18810	18810	0
144	20240617	173900	2228109180	18810	18810	18810	18810	0
145	20240617	173800	2228109180	18810	18810	18810	18810	0
146	20240617	173700	2228109180	18810	18810	18810	18810	0
147	20240617	173600	2228109180	18810	18810	18810	18810	0
148	20240617	173500	2228109180	18810	18810	18810	18810	0
149	20240617	173400	2228109180	18810	18810	18810	18810	0
150	20240617	173300	2228109180	18810	18810	18810	18810	0
151	20240617	173200	2228109180	18810	18810	18810	18810	0
152	20240617	173100	2228109180	18810	18810	18810	18810	4729
153	20240617	173000	2228109180	18810	18810	18810	18810	0
154	20240617	172900	2228109180	18810	18810	18810	18810	0
155	20240617	172800	2228109180	18810	18810	18810	18810	0
156	20240617	172700	2228109180	18810	18810	18810	18810	0
157	20240617	172600	2228109180	18810	18810	18810	18810	0
158	20240617	172500	2228109180	18810	18810	18810	18810	0
159	20240617	172400	2228109180	18810	18810	18810	18810	0
160	20240617	172300	2228109180	18810	18810	18810	18810	0
161	20240617	172200	2228109180	18810	18810	18810	18810	0
162	20240617	172100	2228109180	18810	18810	18810	18810	0
163	20240617	172000	2228109180	18810	18810	18810	18810	0
164	20240617	171900	2228109180	18810	18810	18810	18810	0
165	20240617	171800	2228109180	18810	18810	18810	18810	0
166	20240617	171700	2228109180	18810	18810	18810	18810	0
167	20240617	171600	2228109180	18810	18810	18810	18810	0
168	20240617	171500	2228109180	18810	18810	18810	18810	0
169	20240617	171400	2228109180	18810	18810	18810	18810	0
170	20240617	171300	2228109180	18810	18810	18810	18810	0
171	20240617	171200	2228109180	18810	18810	18810	18810	0
172	20240617	171100	2228109180	18810	18810	18810	18810	0
173	20240617	171000	2228109180	18810	18810	18810	18810	0
174	20240617	170900	2228109180	18810	18810	18810	18810	0
175	20240617	170800	2228109180	18810	18810	18810	18810	0
176	20240617	170700	2228109180	18810	18810	18810	18810	0
177	20240617	170600	2228109180	18810	18810	18810	18810	0
178	20240617	170500	2228109180	18810	18810	18810	18810	0
179	20240617	170400	2228109180	18810	18810	18810	18810	0
180	20240617	170300	2228109180	18810	18810	18810	18810	0
181	20240617	170200	2228109180	18810	18810	18810	18810	0
182	20240617	170100	2228109180	18810	18810	18810	18810	4729
183	20240617	170000	2228109180	18810	18810	18810	18810	0
184	20240617	165900	2228109180	18810	18810	18810	18810	0
185	20240617	165800	2228109180	18810	18810	18810	18810	0
186	20240617	165700	2228109180	18810	18810	18810	18810	0
187	20240617	165600	2228109180	18810	18810	18810	18810	0
188	20240617	165500	2228109180	18810	18810	18810	18810	0
189	20240617	165400	2228109180	18810	18810	18810	18810	0
190	20240617	165300	2228109180	18810	18810	18810	18810	0
191	20240617	165200	2228109180	18810	18810	18810	18810	0
192	20240617	165100	2228109180	18810	18810	18810	18810	0
193	20240617	165000	2228109180	18810	18810	18810	18810	0
194	20240617	164900	2228109180	18810	18810	18810	18810	0
195	20240617	164800	2228109180	18810	18810	18810	18810	0
196	20240617	164700	2228109180	18810	18810	18810	18810	0
197	20240617	164600	2228109180	18810	18810	18810	18810	0
198	20240617	164500	2228109180	18810	18810	18810	18810	0
199	20240617	164400	2228109180	18810	18810	18810	18810	0
200	20240617	164300	2228109180	18810	18810	18810	18810	0
201	20240617	164200	2228109180	18810	18810	18810	18810	0
202	20240617	164100	2228109180	18810	18810	18810	18810	0
203	20240617	164000	2228109180	18810	18810	18810	18810	0
204	20240617	163900	2228109180	18810	18810	18810	18810	0
205	20240617	163800	2228109180	18810	18810	18810	18810	0
206	20240617	163700	2228109180	18810	18810	18810	18810	0
207	20240617	163600	2228109180	18810	18810	18810	18810	0
208	20240617	163500	2228109180	18810	18810	18810	18810	0
209	20240617	163400	2228109180	18810	18810	18810	18810	0
210	20240617	163300	2228109180	18810	18810	18810	18810	0
211	20240617	163200	2228109180	18810	18810	18810	18810	0
212	20240617	163100	2228109180	18810	18810	18810	18810	4729
213	20240617	163000	2228109180	18810	18810	18810	18810	0
214	20240617	162900	2228109180	18810	18810	18810	18810	0
215	20240617	162800	2228109180	18810	18810	18810	18810	0
216	20240617	162700	2228109180	18810	18810	18810	18810	0
217	20240617	162600	2228109180	18810	18810	18810	18810	0
218	20240617	162500	2228109180	18810	18810	18810	18810	0
219	20240617	162400	2228109180	18810	18810	18810	18810	0
220	20240617	162300	2228109180	18810	18810	18810	18810	0
221	20240617	162200	2228109180	18810	18810	18810	18810	0
222	20240617	162100	2228109180	18810	18810	18810	18810	0
223	20240617	162000	2228109180	18810	18810	18810	18810	0
224	20240617	161900	2228109180	18810	18810	18810	18810	0
225	20240617	161800	2228109180	18810	18810	18810	18810	0
226	20240617	161700	2228109180	18810	18810	18810	18810	0
227	20240617	161600	2228109180	18810	18810	18810	18810	0
228	20240617	161500	2228109180	18810	18810	18810	18810	0
229	20240617	161400	2228109180	18810	18810	18810	18810	0
230	20240617	161300	2228109180	18810	18810	18810	18810	0
231	20240617	161200	2228109180	18810	18810	18810	18810	0
232	20240617	161100	2228109180	18810	18810	18810	18810	0
233	20240617	161000	2228109180	18810	18810	18810	18810	0
234	20240617	160900	2228109180	18810	18810	18810	18810	0
235	20240617	160800	2228109180	18810	18810	18810	18810	0
236	20240617	160700	2228109180	18810	18810	18810	18810	0
237	20240617	160600	2228109180	18810	18810	18810	18810	0
238	20240617	160500	2228109180	18810	18810	18810	18810	0
239	20240617	160400	2228109180	18810	18810	18810	18810	0
240	20240617	160300	2228109180	18810	18810	18810	18810	0
241	20240617	160200	2228109180	18810	18810	18810	18810	0
242	20240617	160100	2228109180	18810	18810	18810	18810	4729
243	20240617	160000	2228109180	18810	18810	18810	18810	0
244	20240617	155900	2228109180	18810	18810	18810	18810	0
245	20240617	155800	2228109180	18810	18810	18810	18810	0
246	20240617	155700	2228109180	18810	18810	18810	18810	0
247	20240617	155600	2228109180	18810	18810	18810	18810	0
248	20240617	155500	2228109180	18810	18810	18810	18810	0
249	20240617	155400	2228109180	18810	18810	18810	18810	0
250	20240617	155300	2228109180	18810	18810	18810	18810	0
251	20240617	155200	2228109180	18810	18810	18810	18810	0
252	20240617	155100	2228109180	18810	18810	18810	18810	0
253	20240617	155000	2228109180	18810	18810	18810	18810	0
254	20240617	154900	2228109180	18810	18810	18810	18810	0
255	20240617	154800	2228109180	18810	18810	18810	18810	0
256	20240617	154700	2228109180	18810	18810	18810	18810	0
257	20240617	154600	2228109180	18810	18810	18810	18810	0
258	20240617	154500	2228109180	18810	18810	18810	18810	0
259	20240617	154400	2228109180	18810	18810	18810	18810	0
260	20240617	154300	2228109180	18810	18810	18810	18810	0
261	20240617	154200	2228109180	18810	18810	18810	18810	0
262	20240617	154100	2228109180	18810	18810	18810	18810	0
263	20240617	154000	2228109180	18810	18810	18810	18810	0
264	20240617	153900	2228109180	18810	18810	18810	18810	0
265	20240617	153800	2228109180	18810	18810	18810	18810	0
266	20240617	153700	2228109180	18810	18810	18810	18810	0
267	20240617	153600	2228109180	18810	18810	18810	18810	0
268	20240617	153500	2228109180	18810	18810	18810	18810	0
269	20240617	153400	2228109180	18810	18810	18810	18810	0
270	20240617	153300	2228109180	18810	18810	18810	18810	0
271	20240617	153200	2228109180	18810	18810	18810	18810	0
272	20240617	153100	2228109180	18810	18810	18810	18810	4729
273	20240617	153000	2228109180	18810	18810	18810	18810	4729
274	20240617	152900	2139156690	18810	18810	18810	18810	0
275	20240617	152800	2139156690	18810	18810	18810	18810	0
276	20240617	152700	2139156690	18810	18810	18810	18810	0
277	20240617	152600	2139156690	18810	18810	18810	18810	0
278	20240617	152500	2139156690	18810	18810	18810	18810	0
279	20240617	152400	2139156690	18810	18810	18810	18810	0
280	20240617	152300	2139156690	18810	18810	18810	18810	0
281	20240617	152200	2139156690	18810	18810	18810	18810	0
282	20240617	152100	2139156690	18810	18810	18810	18810	0
283	20240617	152000	2139156690	18810	18810	18810	18810	0
284	20240617	151900	2139156690	18810	18830	18830	18810	3034
285	20240617	151800	2082054350	18840	18840	18850	18840	94
286	20240617	151700	2080282630	18840	18840	18840	18840	73
287	20240617	151600	2078907310	18840	18830	18850	18830	350
288	20240617	151500	2072315310	18830	18830	18830	18830	165
289	20240617	151400	2069208360	18830	18820	18830	18820	595
290	20240617	151300	2058005590	18820	18820	18820	18820	1059
291	20240617	151200	2038075210	18820	18830	18830	18820	149
292	20240617	151100	2035270960	18830	18830	18830	18830	793
293	20240617	151000	2020338770	18830	18860	18860	18830	442
294	20240617	150900	2012014410	18830	18820	18830	18820	789
295	20240617	150800	1997160610	18820	18830	18830	18820	2910
296	20240617	150700	1942383840	18830	18840	18840	18830	1607
297	20240617	150600	1912112090	18850	18850	18850	18850	2548
298	20240617	150500	1864082290	18860	18860	18860	18850	85
299	20240617	150400	1862479270	18860	18860	18860	18860	70
300	20240617	150300	1861159070	18870	18870	18870	18870	29
301	20240617	150200	1860611840	18870	18860	18870	18860	12
302	20240617	150100	1860385500	18860	18860	18860	18860	24
303	20240617	150000	1859932860	18850	18860	18860	18850	311
304	20240617	145900	1854070500	18850	18850	18850	18850	218
305	20240617	145800	1849961200	18850	18860	18860	18850	519
306	20240617	145700	1840173060	18860	18870	18870	18860	535
307	20240617	145600	1830082860	18860	18860	18860	18860	170
308	20240617	145500	1826876660	18860	18860	18860	18850	496
309	20240617	145400	1817524430	18860	18860	18860	18860	103
310	20240617	145300	1815581850	18850	18870	18870	18850	1160
311	20240617	145200	1793702680	18870	18890	18890	18870	49
312	20240617	145100	1792777560	18880	18880	18880	18880	27
313	20240617	145000	1792267800	18890	18890	18890	18890	109
314	20240617	144900	1790208790	18890	18890	18890	18890	81
315	20240617	144800	1788678700	18890	18880	18890	18880	33
316	20240617	144700	1788055410	18870	18870	18870	18870	94
317	20240617	144600	1786281630	18870	18850	18870	18850	574
318	20240617	144500	1775455520	18850	18860	18860	18850	158
319	20240617	144400	1772476160	18860	18850	18870	18850	15
320	20240617	144300	1772193360	18850	18860	18870	18850	302
321	20240617	144200	1766499640	18860	18860	18860	18860	1711
322	20240617	144100	1734230180	18870	18880	18880	18870	15
323	20240617	144000	1733947120	18880	18870	18890	18860	125
324	20240617	143900	1731589110	18870	18900	18900	18870	170
325	20240617	143800	1728376270	18880	18880	18880	18880	456
326	20240617	143700	1719766990	18880	18870	18880	18870	481
327	20240617	143600	1710690490	18870	18860	18870	18860	568
328	20240617	143500	1699977970	18860	18870	18870	18860	29
329	20240617	143400	1699430800	18870	18880	18880	18870	6
330	20240617	143300	1699317570	18880	18880	18880	18880	196
331	20240617	143200	1695617090	18880	18870	18880	18870	6
332	20240617	143100	1695503860	18870	18870	18870	18870	386
333	20240617	143000	1688220040	18870	18870	18870	18870	0
334	20240617	142900	1688220040	18870	18870	18870	18870	1194
335	20240617	142800	1665689260	18870	18870	18870	18870	0
336	20240617	142700	1665689260	18870	18870	18870	18870	9
337	20240617	142600	1665519430	18880	18880	18880	18870	511
338	20240617	142500	1655876750	18880	18880	18880	18880	2
339	20240617	142400	1655838990	18870	18870	18870	18870	50
340	20240617	142300	1654895490	18880	18880	18880	18880	1
341	20240617	142200	1654876610	18900	18900	18900	18900	0
342	20240617	142100	1654876610	18900	18900	18900	18900	1
343	20240617	142000	1654857710	18870	18880	18880	18870	40
344	20240617	141900	1654102760	18870	18870	18870	18870	0
345	20240617	141800	1654102760	18870	18880	18880	18870	187
346	20240617	141700	1650572660	18880	18900	18900	18880	466
347	20240617	141600	1641773380	18910	18910	18910	18910	0
348	20240617	141500	1641773380	18910	18910	18910	18910	8
349	20240617	141400	1641622100	18910	18900	18910	18890	131
350	20240617	141300	1639147470	18900	18900	18900	18900	50
351	20240617	141200	1638202470	18910	18910	18910	18910	1
352	20240617	141100	1638183560	18890	18890	18890	18890	0
353	20240617	141000	1638183560	18890	18890	18890	18890	1
354	20240617	140900	1638164670	18920	18900	18920	18890	60
355	20240617	140800	1637030970	18920	18920	18920	18920	0
356	20240617	140700	1637030970	18920	18900	18920	18900	17
357	20240617	140600	1636709630	18900	18910	18910	18900	25
358	20240617	140500	1636237100	18930	18930	18930	18930	0
359	20240617	140400	1636237100	18930	18930	18930	18930	0
360	20240617	140300	1636237100	18930	18920	18930	18900	145
361	20240617	140200	1633495170	18930	18930	18930	18930	30
362	20240617	140100	1632927270	18930	18930	18930	18930	3
363	20240617	140000	1632870480	18910	18910	18910	18910	230
364	20240617	135900	1628521180	18910	18900	18910	18900	958
365	20240617	135800	1610414650	18890	18890	18890	18890	1
366	20240617	135700	1610395760	18890	18890	18890	18890	2
367	20240617	135600	1610357980	18890	18890	18890	18890	131
368	20240617	135500	1607883390	18890	18890	18890	18890	1
369	20240617	135400	1607864500	18890	18890	18890	18890	0
370	20240617	135300	1607864500	18890	18890	18890	18890	46
371	20240617	135200	1606995560	18900	18900	18900	18900	0
372	20240617	135100	1606995560	18900	18900	18900	18900	1
373	20240617	135000	1606976660	18890	18890	18890	18890	163
374	20240617	134900	1603897590	18910	18910	18910	18910	1
375	20240617	134800	1603878680	18910	18900	18910	18890	162
376	20240617	134700	1600817570	18910	18910	18910	18910	0
377	20240617	134600	1600817570	18910	18910	18910	18910	1
378	20240617	134500	1600798660	18910	18910	18910	18910	0
379	20240617	134400	1600798660	18910	18910	18910	18910	0
380	20240617	134300	1600798660	18910	18910	18910	18910	0
381	20240617	134200	1600798660	18910	18910	18910	18910	7
382	20240617	134100	1600666290	18910	18910	18910	18910	0
383	20240617	134000	1600666290	18910	18900	18910	18900	507
384	20240617	133900	1591083920	18900	18900	18900	18900	0
385	20240617	133800	1591083920	18900	18900	18900	18900	50
386	20240617	133700	1590138920	18900	18900	18900	18900	0
387	20240617	133600	1590138920	18900	18900	18900	18900	31
388	20240617	133500	1589553020	18900	18900	18900	18900	0
389	20240617	133400	1589553020	18900	18900	18900	18900	68
390	20240617	133300	1588267820	18910	18910	18910	18910	5
391	20240617	133200	1588173270	18900	18900	18900	18900	19
392	20240617	133100	1587814170	18900	18900	18910	18900	88
393	20240617	133000	1586150950	18910	18910	18910	18910	3
394	20240617	132900	1586094220	18910	18910	18910	18910	0
395	20240617	132800	1586094220	18910	18900	18910	18900	174
396	20240617	132700	1582805610	18910	18910	18910	18910	13
397	20240617	132600	1582559780	18910	18900	18910	18900	51
398	20240617	132500	1581595670	18900	18940	18940	18900	403
399	20240617	132400	1573973450	18950	18940	18950	18940	69
400	20240617	132300	1572666580	18940	18940	18940	18940	0
401	20240617	132200	1572666580	18940	18920	18940	18920	56
402	20240617	132100	1571606420	18930	18930	18930	18930	52
403	20240617	132000	1570622060	18940	18940	18940	18940	4
404	20240617	131900	1570546300	18950	18950	18950	18910	347
405	20240617	131800	1563982570	18950	18950	18950	18950	5
406	20240617	131700	1563887820	18950	18950	18950	18950	200
407	20240617	131600	1560097820	18950	18950	18950	18950	1
408	20240617	131500	1560078870	18950	18950	18950	18950	1
409	20240617	131400	1560059920	18950	18950	18950	18950	31
410	20240617	131300	1559472470	18920	18920	18920	18910	70
411	20240617	131200	1558148080	18920	18920	18920	18920	84
412	20240617	131100	1556558800	18920	18940	18940	18920	44
413	20240617	131000	1555726300	18950	18940	18950	18940	17
414	20240617	130900	1555404250	18920	18950	18950	18920	30
415	20240617	130800	1554836200	18950	18950	18950	18950	1
416	20240617	130700	1554817250	18950	18950	18950	18950	0
417	20240617	130600	1554817250	18950	18940	18950	18930	57
418	20240617	130500	1553737670	18940	18930	18940	18910	80
419	20240617	130400	1552223920	18940	18940	18940	18920	51
420	20240617	130300	1551258100	18920	18910	18940	18900	186
421	20240617	130200	1547741660	18940	18940	18940	18930	303
422	20240617	130100	1542002860	18900	18940	18940	18890	4
423	20240617	130000	1541927190	18890	18900	18940	18880	76
424	20240617	125900	1540492000	18940	18890	18940	18890	6
425	20240617	125800	1540378480	18880	18880	18880	18880	350
426	20240617	125700	1533770480	18880	18870	18880	18870	155
427	20240617	125600	1530845030	18870	18860	18870	18860	251
428	20240617	125500	1526111060	18850	18850	18850	18850	0
429	20240617	125400	1526111060	18850	18850	18850	18850	256
430	20240617	125300	1521285460	18860	18860	18860	18850	133
431	20240617	125200	1518777110	18860	18860	18860	18860	125
432	20240617	125100	1516419610	18850	18850	18850	18850	153
433	20240617	125000	1513535560	18850	18850	18850	18850	0
434	20240617	124900	1513535560	18850	18850	18850	18850	0
435	20240617	124800	1513535560	18850	18850	18850	18850	0
436	20240617	124700	1513535560	18850	18850	18860	18850	546
437	20240617	124600	1503243130	18860	18860	18860	18860	289
438	20240617	124500	1497792590	18870	18870	18870	18870	1
439	20240617	124400	1497773720	18870	18870	18870	18870	491
440	20240617	124300	1488508550	18870	18870	18870	18870	40
441	20240617	124200	1487753750	18870	18880	18880	18870	82
442	20240617	124100	1486205810	18880	18880	18880	18880	62
443	20240617	124000	1485035250	18880	18930	18930	18880	32
444	20240617	123900	1484429570	18930	18880	18930	18880	118
445	20240617	123800	1482201350	18880	18870	18880	18870	160
446	20240617	123700	1479181930	18870	18870	18870	18870	6
447	20240617	123600	1479068710	18870	18870	18870	18870	3
448	20240617	123500	1479012100	18870	18860	18870	18860	21
449	20240617	123400	1478616030	18860	18860	18860	18860	674
450	20240617	123300	1465904390	18860	18860	18860	18860	10
451	20240617	123200	1465715790	18860	18860	18860	18860	17
452	20240617	123100	1465395170	18860	18860	18860	18860	503
453	20240617	123000	1455908590	18870	18870	18870	18870	210
454	20240617	122900	1451945890	18870	18870	18870	18870	265
455	20240617	122800	1446945340	18870	18870	18870	18870	7
456	20240617	122700	1446813250	18880	18850	18880	18850	331
457	20240617	122600	1440573850	18850	18850	18850	18840	109
458	20240617	122500	1438520200	18850	18870	18870	18840	1663
459	20240617	122400	1407167910	18860	18870	18870	18860	800
460	20240617	122300	1392077870	18870	18880	18880	18870	54
461	20240617	122200	1391058380	18880	18880	18880	18880	0
462	20240617	122100	1391058380	18880	18880	18880	18870	537
463	20240617	122000	1380924940	18880	18870	18880	18870	302
464	20240617	121900	1375223200	18880	18880	18880	18880	61
465	20240617	121800	1374071520	18880	18900	18900	18880	47
466	20240617	121700	1373183790	18930	18930	18930	18930	1
467	20240617	121600	1373164860	18900	18870	18900	18860	301
468	20240617	121500	1367487500	18870	18880	18880	18870	145
469	20240617	121400	1364751340	18880	18880	18880	18880	2
470	20240617	121300	1364713580	18890	18890	18890	18890	5
471	20240617	121200	1364619130	18890	18890	18890	18870	159
472	20240617	121100	1361618360	18890	18870	18890	18870	1031
473	20240617	121000	1342143070	18870	18870	18870	18860	1086
474	20240617	120900	1321656180	18870	18880	18880	18870	869
475	20240617	120800	1305251280	18880	18900	18900	18880	230
476	20240617	120700	1300906770	18890	18900	18900	18890	622
477	20240617	120600	1289151320	18900	18910	18910	18900	1018
478	20240617	120500	1269910970	18910	18940	18940	18910	4347
479	20240617	120400	1187674020	18940	18950	18950	18940	355
480	20240617	120300	1180949780	18950	18950	18950	18950	35
481	20240617	120200	1180286530	18960	18960	18960	18960	45
482	20240617	120100	1179433330	18980	18980	18980	18980	0
483	20240617	120000	1179433330	18980	18980	18980	18980	0
484	20240617	115900	1179433330	18980	18980	18980	18980	0
485	20240617	115800	1179433330	18980	18970	18980	18970	57
486	20240617	115700	1178351980	18980	18980	18980	18980	15
487	20240617	115600	1178067280	18990	18980	18990	18980	2
488	20240617	115500	1178029310	18990	18990	18990	18960	7
489	20240617	115400	1177896460	18960	18970	18990	18960	260
490	20240617	115300	1172959810	18960	18940	18960	18940	1939
491	20240617	115200	1136220100	18940	18940	18940	18940	22
492	20240617	115100	1135803420	18940	18930	18940	18930	50
493	20240617	115000	1134856710	18940	18940	18940	18940	5
494	20240617	114900	1134762010	18940	18930	18940	18930	72
495	20240617	114800	1133399030	18930	18940	18940	18930	345
496	20240617	114700	1126867930	18940	18940	18940	18940	10
497	20240617	114600	1126678530	18940	18960	18960	18940	3673
498	20240617	114500	1057060650	18960	18960	18960	18960	63
499	20240617	114400	1055866170	18970	18970	18970	18970	41
500	20240617	114300	1055088400	18970	18970	18970	18970	883
501	20240617	114200	1038337890	18970	18980	18980	18970	178
502	20240617	114100	1034960650	18980	18980	18980	18980	159
503	20240617	114000	1031942830	18980	18980	18980	18970	15
504	20240617	113900	1031658170	18970	18970	18970	18970	18
505	20240617	113800	1031316710	18970	18980	18980	18970	189
506	20240617	113700	1027730290	18980	18980	18980	18980	301
507	20240617	113600	1022017310	18990	18990	18990	18990	13
508	20240617	113500	1021770440	18990	18990	18990	18990	185
509	20240617	113400	1018257290	18980	18980	18980	18980	95
510	20240617	113300	1016454190	18980	18980	18980	18980	0
511	20240617	113200	1016454190	18980	18990	18990	18980	24
512	20240617	113100	1015998660	18980	18980	18980	18980	0
513	20240617	113000	1015998660	18980	18980	18990	18980	32
514	20240617	112900	1015391290	18980	18980	19000	18970	1830
515	20240617	112800	980665090	19000	18990	19000	18980	571
516	20240617	112700	969819690	18990	18990	18990	18990	325
517	20240617	112600	963647940	18990	19010	19010	18990	214
518	20240617	112500	959582810	19000	19000	19000	19000	20
519	20240617	112400	959202810	19000	19000	19000	19000	80
520	20240617	112300	957682810	19000	18990	19000	18990	209
521	20240617	112200	953712660	19000	19010	19010	19000	535
522	20240617	112100	943547600	19000	19000	19000	19000	168
523	20240617	112000	940355600	19000	19010	19010	19000	87
524	20240617	111900	938701840	19010	19010	19010	19010	201
525	20240617	111800	934880830	19010	19010	19010	19010	501
526	20240617	111700	925356820	19020	19020	19020	19020	10
527	20240617	111600	925166620	19020	19010	19020	19010	30
528	20240617	111500	924596310	19020	19020	19020	19020	3
529	20240617	111400	924539250	19020	19010	19020	19010	201
530	20240617	111300	920718230	19010	19050	19050	19010	100
531	20240617	111200	918816490	19050	19040	19050	19020	144
532	20240617	111100	916077110	19050	19080	19080	19040	14
533	20240617	111000	915810410	19050	19060	19080	19020	633
534	20240617	110900	903761520	19080	19070	19080	19060	243
535	20240617	110800	899128090	19060	19080	19080	19060	2
536	20240617	110700	899089950	19080	19090	19090	19060	22
537	20240617	110600	898670220	19060	19070	19090	19050	67
538	20240617	110500	897393540	19070	19070	19070	19070	130
539	20240617	110400	894914440	19090	19090	19090	19090	1
540	20240617	110300	894895350	19090	19090	19090	19090	44
541	20240617	110200	894055390	19090	19080	19100	19080	21
542	20240617	110100	893654360	19050	19050	19050	19050	114
543	20240617	110000	891482660	19050	19030	19050	19030	57
544	20240617	105900	890397810	19050	19050	19050	19030	42
545	20240617	105800	889598510	19030	19040	19040	19030	330
546	20240617	105700	883318000	19050	19050	19050	19050	1
547	20240617	105600	883298950	19050	19050	19050	19050	6
548	20240617	105500	883184650	19050	19050	19050	19050	0
549	20240617	105400	883184650	19050	19040	19050	19040	2
550	20240617	105300	883146560	19010	19010	19010	19010	0
551	20240617	105200	883146560	19010	19000	19010	19000	754
552	20240617	105100	868816180	19000	18990	19000	18990	129
553	20240617	105000	866366330	18990	19000	19000	18990	149
554	20240617	104900	863536320	19000	19000	19000	19000	980
555	20240617	104800	844916320	19000	19000	19000	19000	166
556	20240617	104700	841762320	19000	19010	19010	19000	630
557	20240617	104600	829787320	19010	19010	19010	19000	36
558	20240617	104500	829103060	19010	19000	19010	19000	68
559	20240617	104400	827810690	19000	19010	19010	19000	264
560	20240617	104300	822792060	19010	19010	19010	19010	26
561	20240617	104200	822297800	19010	19040	19040	19010	398
562	20240617	104100	814727030	19040	19030	19040	19030	75
563	20240617	104000	813299770	19030	19030	19030	19030	20
564	20240617	103900	812919170	19030	19040	19040	19030	21
565	20240617	103800	812519460	19040	19050	19050	19040	8
566	20240617	103700	812367120	19040	19050	19050	19030	13
567	20240617	103600	812119550	19050	19050	19050	19030	33
568	20240617	103500	811491130	19050	19040	19050	19000	1873
569	20240617	103400	775891920	19010	19040	19050	19010	5287
570	20240617	103300	675340700	19040	19040	19040	19040	1
571	20240617	103200	675321660	19030	19040	19040	19030	52
572	20240617	103100	674331690	19040	19040	19040	19040	58
573	20240617	103000	673227370	19040	19040	19040	19040	66
574	20240617	102900	671970730	19040	19050	19050	19040	5
575	20240617	102800	671875500	19050	19040	19050	19030	64
576	20240617	102700	670657350	19050	19050	19050	19050	10
577	20240617	102600	670466850	19050	19050	19050	19050	36
578	20240617	102500	669781050	19050	19050	19050	19050	500
579	20240617	102400	660256050	19050	19050	19050	19050	105
580	20240617	102300	658255800	19050	19050	19050	19050	0
581	20240617	102200	658255800	19050	19050	19050	19050	60
582	20240617	102100	657112800	19050	19040	19050	19020	332
583	20240617	102000	650796040	19030	19040	19040	19030	131
584	20240617	101900	648302060	19030	19030	19040	19030	1514
585	20240617	101800	619490630	19030	19040	19040	19030	556
586	20240617	101700	608909680	19040	19040	19040	19040	3
587	20240617	101600	608852560	19040	19030	19040	19030	351
588	20240617	101500	602173020	19030	19030	19030	19030	748
589	20240617	101400	587938580	19030	19030	19050	19030	361
590	20240617	101300	581068050	19050	19030	19050	19030	1060
591	20240617	101200	560886160	19030	19050	19050	19030	794
592	20240617	101100	545771370	19040	19060	19060	19040	82
593	20240617	101000	544209080	19060	19060	19060	19060	2
594	20240617	100900	544170960	19050	19060	19060	19050	262
595	20240617	100800	539178670	19070	19070	19070	19060	6
596	20240617	100700	539064290	19070	19070	19070	19060	491
597	20240617	100600	529700970	19070	19140	19140	19070	1906
598	20240617	100500	493332080	19140	19120	19140	19120	5
599	20240617	100400	493236450	19120	19130	19130	19120	513
600	20240617	100300	483424760	19130	19130	19130	19130	69
601	20240617	100200	482104790	19120	19130	19130	19120	26
602	20240617	100100	481607550	19140	19130	19140	19120	156
603	20240617	100000	478623810	19140	19140	19150	19140	266
604	20240617	095900	473532550	19140	19140	19140	19130	18
605	20240617	095800	473188040	19130	19140	19140	19130	57
606	20240617	095700	472097070	19140	19120	19140	19120	260
607	20240617	095600	467125700	19140	19130	19140	19130	29
608	20240617	095500	466570730	19140	19130	19140	19100	128
609	20240617	095400	464124920	19140	19140	19140	19100	30
610	20240617	095300	463550840	19140	19140	19140	19100	62
611	20240617	095200	462364200	19140	19140	19140	19090	362
612	20240617	095100	455453390	19140	19080	19140	19080	43
613	20240617	095000	454631590	19140	19070	19140	19070	15
614	20240617	094900	454344930	19060	19050	19060	19050	125
615	20240617	094800	451963080	19050	19100	19100	19050	2829
616	20240617	094700	398004820	19100	19100	19100	19090	325
617	20240617	094600	391799560	19100	19140	19140	19100	603
618	20240617	094500	380277160	19140	19120	19140	19110	213
619	20240617	094400	376206460	19140	19120	19140	19120	78
620	20240617	094300	374715080	19140	19140	19140	19140	17
621	20240617	094200	374389700	19140	19120	19140	19120	36
622	20240617	094100	373701260	19120	19120	19120	19120	12
623	20240617	094000	373471820	19140	19120	19140	19120	3
624	20240617	093900	373414420	19110	19120	19120	19110	278
625	20240617	093800	368101820	19130	19140	19140	19130	51
626	20240617	093700	367126150	19140	19130	19140	19130	121
627	20240617	093600	364810410	19130	19120	19130	19120	257
628	20240617	093500	359894110	19110	19100	19110	19100	311
629	20240617	093400	353951250	19100	19100	19110	19090	106
630	20240617	093300	351926280	19100	19100	19100	19100	169
631	20240617	093200	348698380	19090	19090	19090	19090	419
632	20240617	093100	340699670	19100	19110	19110	19100	141
633	20240617	093000	338006090	19110	19120	19120	19110	291
634	20240617	092900	332444750	19130	19120	19140	19120	313
635	20240617	092800	326459130	19140	19130	19140	19130	22
636	20240617	092700	326038160	19140	19140	19150	19120	96
637	20240617	092600	324201440	19150	19130	19160	19110	62
638	20240617	092500	323014960	19130	19150	19160	19110	127
639	20240617	092400	320585930	19160	19100	19160	19070	389
640	20240617	092300	313147160	19070	19130	19130	19070	673
641	20240617	092200	300302430	19140	19200	19200	19140	322
642	20240617	092100	294136400	19200	19200	19200	19200	0
643	20240617	092000	294136400	19200	19190	19200	19150	632
644	20240617	091900	282021360	19190	19200	19200	19180	11
645	20240617	091800	281810190	19140	19120	19140	19090	34
646	20240617	091700	281160110	19080	19140	19140	19080	648
647	20240617	091600	268788030	19140	19140	19150	19140	480
648	20240617	091500	259597870	19140	19120	19260	19120	1020
649	20240617	091400	240057560	19120	19070	19120	19060	33
650	20240617	091300	239428310	19060	19120	19120	19060	72
651	20240617	091200	238053590	19060	19080	19140	19060	850
652	20240617	091100	221843530	19070	19070	19070	19070	30
653	20240617	091000	221271430	19070	19070	19070	19070	203
654	20240617	090900	217400220	19070	19080	19080	19070	227
655	20240617	090800	213071230	19070	19080	19080	19070	589
656	20240617	090700	201834210	19080	19100	19160	19080	2765
657	20240617	090600	149042130	19100	19160	19160	19100	521
658	20240617	090500	139082130	19160	19200	19200	19140	1492
659	20240617	090400	110470510	19200	19150	19200	19150	1466
660	20240617	090300	82335800	19100	19270	19270	19100	875
661	20240617	090200	65595680	19180	19220	19280	19180	133
662	20240617	090100	63035190	19300	19160	19300	19160	153
663	20240617	090000	60102880	19150	19010	19420	19010	3095