KissMeData/047560/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193100	2073045860	19010	19010	19010	19010	5284
3	20240625	193000	2073045860	19010	19010	19010	19010	0
4	20240625	192900	2073045860	19010	19010	19010	19010	0
5	20240625	192800	2073045860	19010	19010	19010	19010	0
6	20240625	192700	2073045860	19010	19010	19010	19010	0
7	20240625	192600	2073045860	19010	19010	19010	19010	0
8	20240625	192500	2073045860	19010	19010	19010	19010	0
9	20240625	192400	2073045860	19010	19010	19010	19010	0
10	20240625	192300	2073045860	19010	19010	19010	19010	0
11	20240625	192200	2073045860	19010	19010	19010	19010	0
12	20240625	192100	2073045860	19010	19010	19010	19010	0
13	20240625	192000	2073045860	19010	19010	19010	19010	0
14	20240625	191900	2073045860	19010	19010	19010	19010	0
15	20240625	191800	2073045860	19010	19010	19010	19010	0
16	20240625	191700	2073045860	19010	19010	19010	19010	0
17	20240625	191600	2073045860	19010	19010	19010	19010	0
18	20240625	191500	2073045860	19010	19010	19010	19010	0
19	20240625	191400	2073045860	19010	19010	19010	19010	0
20	20240625	191300	2073045860	19010	19010	19010	19010	0
21	20240625	191200	2073045860	19010	19010	19010	19010	0
22	20240625	191100	2073045860	19010	19010	19010	19010	0
23	20240625	191000	2073045860	19010	19010	19010	19010	0
24	20240625	190900	2073045860	19010	19010	19010	19010	0
25	20240625	190800	2073045860	19010	19010	19010	19010	0
26	20240625	190700	2073045860	19010	19010	19010	19010	0
27	20240625	190600	2073045860	19010	19010	19010	19010	0
28	20240625	190500	2073045860	19010	19010	19010	19010	0
29	20240625	190400	2073045860	19010	19010	19010	19010	0
30	20240625	190300	2073045860	19010	19010	19010	19010	0
31	20240625	190200	2073045860	19010	19010	19010	19010	0
32	20240625	190100	2073045860	19010	19010	19010	19010	5284
33	20240625	190000	2073045860	19010	19010	19010	19010	0
34	20240625	185900	2073045860	19010	19010	19010	19010	0
35	20240625	185800	2073045860	19010	19010	19010	19010	0
36	20240625	185700	2073045860	19010	19010	19010	19010	0
37	20240625	185600	2073045860	19010	19010	19010	19010	0
38	20240625	185500	2073045860	19010	19010	19010	19010	0
39	20240625	185400	2073045860	19010	19010	19010	19010	0
40	20240625	185300	2073045860	19010	19010	19010	19010	0
41	20240625	185200	2073045860	19010	19010	19010	19010	0
42	20240625	185100	2073045860	19010	19010	19010	19010	0
43	20240625	185000	2073045860	19010	19010	19010	19010	0
44	20240625	184900	2073045860	19010	19010	19010	19010	0
45	20240625	184800	2073045860	19010	19010	19010	19010	0
46	20240625	184700	2073045860	19010	19010	19010	19010	0
47	20240625	184600	2073045860	19010	19010	19010	19010	0
48	20240625	184500	2073045860	19010	19010	19010	19010	0
49	20240625	184400	2073045860	19010	19010	19010	19010	0
50	20240625	184300	2073045860	19010	19010	19010	19010	0
51	20240625	184200	2073045860	19010	19010	19010	19010	0
52	20240625	184100	2073045860	19010	19010	19010	19010	0
53	20240625	184000	2073045860	19010	19010	19010	19010	0
54	20240625	183900	2073045860	19010	19010	19010	19010	0
55	20240625	183800	2073045860	19010	19010	19010	19010	0
56	20240625	183700	2073045860	19010	19010	19010	19010	0
57	20240625	183600	2073045860	19010	19010	19010	19010	0
58	20240625	183500	2073045860	19010	19010	19010	19010	0
59	20240625	183400	2073045860	19010	19010	19010	19010	0
60	20240625	183300	2073045860	19010	19010	19010	19010	0
61	20240625	183200	2073045860	19010	19010	19010	19010	0
62	20240625	183100	2073045860	19010	19010	19010	19010	5284
63	20240625	183000	2073045860	19010	19010	19010	19010	0
64	20240625	182900	2073045860	19010	19010	19010	19010	0
65	20240625	182800	2073045860	19010	19010	19010	19010	0
66	20240625	182700	2073045860	19010	19010	19010	19010	0
67	20240625	182600	2073045860	19010	19010	19010	19010	0
68	20240625	182500	2073045860	19010	19010	19010	19010	0
69	20240625	182400	2073045860	19010	19010	19010	19010	0
70	20240625	182300	2073045860	19010	19010	19010	19010	0
71	20240625	182200	2073045860	19010	19010	19010	19010	0
72	20240625	182100	2073045860	19010	19010	19010	19010	0
73	20240625	182000	2073045860	19010	19010	19010	19010	0
74	20240625	181900	2073045860	19010	19010	19010	19010	0
75	20240625	181800	2073045860	19010	19010	19010	19010	0
76	20240625	181700	2073045860	19010	19010	19010	19010	0
77	20240625	181600	2073045860	19010	19010	19010	19010	0
78	20240625	181500	2073045860	19010	19010	19010	19010	0
79	20240625	181400	2073045860	19010	19010	19010	19010	0
80	20240625	181300	2073045860	19010	19010	19010	19010	0
81	20240625	181200	2073045860	19010	19010	19010	19010	0
82	20240625	181100	2073045860	19010	19010	19010	19010	0
83	20240625	181000	2073045860	19010	19010	19010	19010	0
84	20240625	180900	2073045860	19010	19010	19010	19010	0
85	20240625	180800	2073045860	19010	19010	19010	19010	0
86	20240625	180700	2073045860	19010	19010	19010	19010	0
87	20240625	180600	2073045860	19010	19010	19010	19010	0
88	20240625	180500	2073045860	19010	19010	19010	19010	0
89	20240625	180400	2073045860	19010	19010	19010	19010	0
90	20240625	180300	2073045860	19010	19010	19010	19010	0
91	20240625	180200	2073045860	19010	19010	19010	19010	0
92	20240625	180100	2073045860	19010	19010	19010	19010	5284
93	20240625	180000	2073045860	19010	19010	19010	19010	0
94	20240625	175900	2073045860	19010	19010	19010	19010	0
95	20240625	175800	2073045860	19010	19010	19010	19010	0
96	20240625	175700	2073045860	19010	19010	19010	19010	0
97	20240625	175600	2073045860	19010	19010	19010	19010	0
98	20240625	175500	2073045860	19010	19010	19010	19010	0
99	20240625	175400	2073045860	19010	19010	19010	19010	0
100	20240625	175300	2073045860	19010	19010	19010	19010	0
101	20240625	175200	2073045860	19010	19010	19010	19010	0
102	20240625	175100	2073045860	19010	19010	19010	19010	0
103	20240625	175000	2073045860	19010	19010	19010	19010	0
104	20240625	174900	2073045860	19010	19010	19010	19010	0
105	20240625	174800	2073045860	19010	19010	19010	19010	0
106	20240625	174700	2073045860	19010	19010	19010	19010	0
107	20240625	174600	2073045860	19010	19010	19010	19010	0
108	20240625	174500	2073045860	19010	19010	19010	19010	0
109	20240625	174400	2073045860	19010	19010	19010	19010	0
110	20240625	174300	2073045860	19010	19010	19010	19010	0
111	20240625	174200	2073045860	19010	19010	19010	19010	0
112	20240625	174100	2073045860	19010	19010	19010	19010	0
113	20240625	174000	2073045860	19010	19010	19010	19010	0
114	20240625	173900	2073045860	19010	19010	19010	19010	0
115	20240625	173800	2073045860	19010	19010	19010	19010	0
116	20240625	173700	2073045860	19010	19010	19010	19010	0
117	20240625	173600	2073045860	19010	19010	19010	19010	0
118	20240625	173500	2073045860	19010	19010	19010	19010	0
119	20240625	173400	2073045860	19010	19010	19010	19010	0
120	20240625	173300	2073045860	19010	19010	19010	19010	0
121	20240625	173200	2073045860	19010	19010	19010	19010	0
122	20240625	173100	2073045860	19010	19010	19010	19010	5284
123	20240625	173000	2073045860	19010	19010	19010	19010	0
124	20240625	172900	2073045860	19010	19010	19010	19010	0
125	20240625	172800	2073045860	19010	19010	19010	19010	0
126	20240625	172700	2073045860	19010	19010	19010	19010	0
127	20240625	172600	2073045860	19010	19010	19010	19010	0
128	20240625	172500	2073045860	19010	19010	19010	19010	0
129	20240625	172400	2073045860	19010	19010	19010	19010	0
130	20240625	172300	2073045860	19010	19010	19010	19010	0
131	20240625	172200	2073045860	19010	19010	19010	19010	0
132	20240625	172100	2073045860	19010	19010	19010	19010	0
133	20240625	172000	2073045860	19010	19010	19010	19010	0
134	20240625	171900	2073045860	19010	19010	19010	19010	0
135	20240625	171800	2073045860	19010	19010	19010	19010	0
136	20240625	171700	2073045860	19010	19010	19010	19010	0
137	20240625	171600	2073045860	19010	19010	19010	19010	0
138	20240625	171500	2073045860	19010	19010	19010	19010	0
139	20240625	171400	2073045860	19010	19010	19010	19010	0
140	20240625	171300	2073045860	19010	19010	19010	19010	0
141	20240625	171200	2073045860	19010	19010	19010	19010	0
142	20240625	171100	2073045860	19010	19010	19010	19010	0
143	20240625	171000	2073045860	19010	19010	19010	19010	0
144	20240625	170900	2073045860	19010	19010	19010	19010	0
145	20240625	170800	2073045860	19010	19010	19010	19010	0
146	20240625	170700	2073045860	19010	19010	19010	19010	0
147	20240625	170600	2073045860	19010	19010	19010	19010	0
148	20240625	170500	2073045860	19010	19010	19010	19010	0
149	20240625	170400	2073045860	19010	19010	19010	19010	0
150	20240625	170300	2073045860	19010	19010	19010	19010	0
151	20240625	170200	2073045860	19010	19010	19010	19010	0
152	20240625	170100	2073045860	19010	19010	19010	19010	5284
153	20240625	170000	2073045860	19010	19010	19010	19010	0
154	20240625	165900	2073045860	19010	19010	19010	19010	0
155	20240625	165800	2073045860	19010	19010	19010	19010	0
156	20240625	165700	2073045860	19010	19010	19010	19010	0
157	20240625	165600	2073045860	19010	19010	19010	19010	0
158	20240625	165500	2073045860	19010	19010	19010	19010	0
159	20240625	165400	2073045860	19010	19010	19010	19010	0
160	20240625	165300	2073045860	19010	19010	19010	19010	0
161	20240625	165200	2073045860	19010	19010	19010	19010	0
162	20240625	165100	2073045860	19010	19010	19010	19010	0
163	20240625	165000	2073045860	19010	19010	19010	19010	0
164	20240625	164900	2073045860	19010	19010	19010	19010	0
165	20240625	164800	2073045860	19010	19010	19010	19010	0
166	20240625	164700	2073045860	19010	19010	19010	19010	0
167	20240625	164600	2073045860	19010	19010	19010	19010	0
168	20240625	164500	2073045860	19010	19010	19010	19010	0
169	20240625	164400	2073045860	19010	19010	19010	19010	0
170	20240625	164300	2073045860	19010	19010	19010	19010	0
171	20240625	164200	2073045860	19010	19010	19010	19010	0
172	20240625	164100	2073045860	19010	19010	19010	19010	0
173	20240625	164000	2073045860	19010	19010	19010	19010	0
174	20240625	163900	2073045860	19010	19010	19010	19010	0
175	20240625	163800	2073045860	19010	19010	19010	19010	0
176	20240625	163700	2073045860	19010	19010	19010	19010	0
177	20240625	163600	2073045860	19010	19010	19010	19010	0
178	20240625	163500	2073045860	19010	19010	19010	19010	0
179	20240625	163400	2073045860	19010	19010	19010	19010	0
180	20240625	163300	2073045860	19010	19010	19010	19010	0
181	20240625	163200	2073045860	19010	19010	19010	19010	0
182	20240625	163100	2073045860	19010	19010	19010	19010	5284
183	20240625	163000	2073045860	19010	19010	19010	19010	0
184	20240625	162900	2073045860	19010	19010	19010	19010	0
185	20240625	162800	2073045860	19010	19010	19010	19010	0
186	20240625	162700	2073045860	19010	19010	19010	19010	0
187	20240625	162600	2073045860	19010	19010	19010	19010	0
188	20240625	162500	2073045860	19010	19010	19010	19010	0
189	20240625	162400	2073045860	19010	19010	19010	19010	0
190	20240625	162300	2073045860	19010	19010	19010	19010	0
191	20240625	162200	2073045860	19010	19010	19010	19010	0
192	20240625	162100	2073045860	19010	19010	19010	19010	0
193	20240625	162000	2073045860	19010	19010	19010	19010	0
194	20240625	161900	2073045860	19010	19010	19010	19010	0
195	20240625	161800	2073045860	19010	19010	19010	19010	0
196	20240625	161700	2073045860	19010	19010	19010	19010	0
197	20240625	161600	2073045860	19010	19010	19010	19010	0
198	20240625	161500	2073045860	19010	19010	19010	19010	0
199	20240625	161400	2073045860	19010	19010	19010	19010	0
200	20240625	161300	2073045860	19010	19010	19010	19010	0
201	20240625	161200	2073045860	19010	19010	19010	19010	0
202	20240625	161100	2073045860	19010	19010	19010	19010	0
203	20240625	161000	2073045860	19010	19010	19010	19010	0
204	20240625	160900	2073045860	19010	19010	19010	19010	0
205	20240625	160800	2073045860	19010	19010	19010	19010	0
206	20240625	160700	2073045860	19010	19010	19010	19010	0
207	20240625	160600	2073045860	19010	19010	19010	19010	0
208	20240625	160500	2073045860	19010	19010	19010	19010	0
209	20240625	160400	2073045860	19010	19010	19010	19010	0
210	20240625	160300	2073045860	19010	19010	19010	19010	0
211	20240625	160200	2073045860	19010	19010	19010	19010	0
212	20240625	160100	2073045860	19010	19010	19010	19010	5284
213	20240625	160000	2073045860	19010	19010	19010	19010	0
214	20240625	155900	2073045860	19010	19010	19010	19010	0
215	20240625	155800	2073045860	19010	19010	19010	19010	0
216	20240625	155700	2073045860	19010	19010	19010	19010	0
217	20240625	155600	2073045860	19010	19010	19010	19010	0
218	20240625	155500	2073045860	19010	19010	19010	19010	0
219	20240625	155400	2073045860	19010	19010	19010	19010	0
220	20240625	155300	2073045860	19010	19010	19010	19010	0
221	20240625	155200	2073045860	19010	19010	19010	19010	0
222	20240625	155100	2073045860	19010	19010	19010	19010	0
223	20240625	155000	2073045860	19010	19010	19010	19010	0
224	20240625	154900	2073045860	19010	19010	19010	19010	0
225	20240625	154800	2073045860	19010	19010	19010	19010	0
226	20240625	154700	2073045860	19010	19010	19010	19010	0
227	20240625	154600	2073045860	19010	19010	19010	19010	0
228	20240625	154500	2073045860	19010	19010	19010	19010	0
229	20240625	154400	2073045860	19010	19010	19010	19010	0
230	20240625	154300	2073045860	19010	19010	19010	19010	0
231	20240625	154200	2073045860	19010	19010	19010	19010	0
232	20240625	154100	2073045860	19010	19010	19010	19010	0
233	20240625	154000	2073045860	19010	19010	19010	19010	0
234	20240625	153900	2073045860	19010	19010	19010	19010	0
235	20240625	153800	2073045860	19010	19010	19010	19010	0
236	20240625	153700	2073045860	19010	19010	19010	19010	0
237	20240625	153600	2073045860	19010	19010	19010	19010	0
238	20240625	153500	2073045860	19010	19010	19010	19010	0
239	20240625	153400	2073045860	19010	19010	19010	19010	0
240	20240625	153300	2073045860	19010	19010	19010	19010	0
241	20240625	153200	2073045860	19010	19010	19010	19010	0
242	20240625	153100	2073045860	19010	19010	19010	19010	5284
243	20240625	153000	2073045860	19010	19010	19010	19010	5284
244	20240625	152900	1972597020	18980	18980	18980	18980	0
245	20240625	152800	1972597020	18980	18980	18980	18980	0
246	20240625	152700	1972597020	18980	18980	18980	18980	0
247	20240625	152600	1972597020	18980	18980	18980	18980	0
248	20240625	152500	1972597020	18980	18980	18980	18980	0
249	20240625	152400	1972597020	18980	18980	18980	18980	0
250	20240625	152300	1972597020	18980	18980	18980	18980	0
251	20240625	152200	1972597020	18980	18980	18980	18980	0
252	20240625	152100	1972597020	18980	18980	18980	18980	0
253	20240625	152000	1972597020	18980	18980	18980	18980	0
254	20240625	151900	1972597020	18980	18960	18990	18940	1149
255	20240625	151800	1950794140	18950	18930	18950	18930	299
256	20240625	151700	1945131100	18920	18920	18920	18920	152
257	20240625	151600	1942255260	18910	18910	18910	18900	390
258	20240625	151500	1934881260	18910	18900	18910	18900	564
259	20240625	151400	1924219090	18900	18940	18940	18900	823
260	20240625	151300	1908651320	18940	18940	18940	18940	199
261	20240625	151200	1904882260	18940	18930	18940	18930	158
262	20240625	151100	1901890660	18930	18930	18930	18930	65
263	20240625	151000	1900660210	18890	18930	18930	18890	142
264	20240625	150900	1897972950	18960	18970	18970	18960	97
265	20240625	150800	1896133510	18970	18910	18970	18910	396
266	20240625	150700	1888629240	18920	18920	18940	18920	108
267	20240625	150600	1886584820	18920	18890	18920	18890	675
268	20240625	150500	1873832060	18890	18880	18890	18880	120
269	20240625	150400	1871566010	18840	18870	18870	18840	1200
270	20240625	150300	1848945760	18890	18900	18900	18890	1149
271	20240625	150200	1827236160	18900	18920	18920	18900	323
272	20240625	150100	1821126700	18920	18920	18920	18920	608
273	20240625	150000	1809623340	18920	18920	18920	18900	507
274	20240625	145900	1800038010	18920	18870	18920	18870	899
275	20240625	145800	1783062680	18860	18860	18860	18860	235
276	20240625	145700	1778630580	18860	18860	18860	18860	415
277	20240625	145600	1770803680	18850	18830	18850	18830	99
278	20240625	145500	1768938170	18840	18820	18840	18820	336
279	20240625	145400	1762611450	18810	18810	18810	18810	0
280	20240625	145300	1762611450	18810	18810	18810	18810	100
281	20240625	145200	1760730450	18800	18820	18820	18800	611
282	20240625	145100	1749241560	18820	18820	18820	18820	8
283	20240625	145000	1749091000	18820	18830	18860	18820	180
284	20240625	144900	1745700710	18860	18860	18860	18860	28
285	20240625	144800	1745172630	18820	18830	18830	18820	1018
286	20240625	144700	1726012180	18830	18830	18830	18830	1
287	20240625	144600	1725993350	18830	18850	18850	18820	228
288	20240625	144500	1721700240	18850	18850	18850	18850	1
289	20240625	144400	1721681390	18830	18860	18870	18830	88
290	20240625	144300	1720022250	18830	18830	18850	18830	518
291	20240625	144200	1710263490	18840	18840	18840	18840	164
292	20240625	144100	1707173730	18850	18850	18850	18850	272
293	20240625	144000	1702046530	18860	18860	18860	18860	299
294	20240625	143900	1696407390	18860	18860	18880	18860	28
295	20240625	143800	1695879290	18880	18880	18880	18880	10
296	20240625	143700	1695690490	18860	18890	18890	18860	197
297	20240625	143600	1691971930	18890	18890	18890	18890	218
298	20240625	143500	1687853910	18900	18900	18900	18900	192
299	20240625	143400	1684225110	18900	18920	18920	18900	678
300	20240625	143300	1671406230	18920	18950	18950	18920	578
301	20240625	143200	1660464110	18950	18920	18950	18920	96
302	20240625	143100	1658645960	18930	18930	18930	18930	50
303	20240625	143000	1657699460	18930	18940	18950	18910	443
304	20240625	142900	1649311870	18940	18940	18950	18930	91
305	20240625	142800	1647588200	18970	18880	18980	18880	155
306	20240625	142700	1644657550	18880	18880	18880	18880	100
307	20240625	142600	1642769550	18900	18990	18990	18890	1055
308	20240625	142500	1622801960	18990	18990	19000	18990	89
309	20240625	142400	1621111250	18990	19000	19000	18980	568
310	20240625	142300	1610325240	19000	18980	19000	18980	480
311	20240625	142200	1601209540	18980	18970	18990	18970	632
312	20240625	142100	1589214630	18970	18920	18970	18920	919
313	20240625	142000	1571807950	18910	18910	18910	18910	631
314	20240625	141900	1559875740	18880	18880	18910	18880	1347
315	20240625	141800	1534423030	18870	18870	18870	18870	0
316	20240625	141700	1534423030	18870	18870	18890	18870	803
317	20240625	141600	1519268840	18870	18870	18870	18870	139
318	20240625	141500	1516645910	18870	18850	18870	18850	17
319	20240625	141400	1516325290	18860	18860	18860	18860	0
320	20240625	141300	1516325290	18860	18850	18860	18800	170
321	20240625	141200	1513123550	18860	18850	18860	18850	67
322	20240625	141100	1511860190	18860	18860	18860	18860	33
323	20240625	141000	1511237810	18860	18870	18870	18860	92
324	20240625	140900	1509502060	18860	18860	18860	18860	150
325	20240625	140800	1506673060	18860	18860	18860	18860	210
326	20240625	140700	1502712460	18850	18850	18850	18850	9
327	20240625	140600	1502542810	18870	18870	18870	18870	15
328	20240625	140500	1502259760	18860	18860	18860	18860	28
329	20240625	140400	1501731680	18870	18860	18870	18860	80
330	20240625	140300	1500222150	18860	18860	18860	18860	54
331	20240625	140200	1499203710	18860	18860	18860	18860	1
332	20240625	140100	1499184850	18860	18850	18860	18850	941
333	20240625	140000	1481446490	18850	18840	18850	18840	500
334	20240625	135900	1472023040	18840	18800	18840	18800	69
335	20240625	135800	1470723120	18840	18840	18840	18840	45
336	20240625	135700	1469875320	18830	18810	18840	18800	602
337	20240625	135600	1458544730	18820	18830	18840	18810	122
338	20240625	135500	1456247650	18830	18820	18830	18820	60
339	20240625	135400	1455118350	18840	18840	18850	18820	250
340	20240625	135300	1450407170	18840	18840	18840	18840	163
341	20240625	135200	1447336250	18850	18840	18850	18840	2
342	20240625	135100	1447298560	18850	18840	18850	18840	115
343	20240625	135000	1445131830	18840	18840	18840	18840	85
344	20240625	134900	1443530430	18840	18830	18840	18830	398
345	20240625	134800	1436032680	18830	18830	18830	18830	0
346	20240625	134700	1436032680	18830	18830	18830	18830	1000
347	20240625	134600	1417202680	18830	18830	18830	18830	682
348	20240625	134500	1404360620	18820	18820	18820	18820	10
349	20240625	134400	1404172420	18820	18820	18820	18820	21
350	20240625	134300	1403777200	18820	18820	18820	18820	101
351	20240625	134200	1401876380	18830	18820	18830	18820	581
352	20240625	134100	1390941950	18820	18820	18820	18820	2
353	20240625	134000	1390904310	18840	18840	18840	18840	68
354	20240625	133900	1389623190	18840	18840	18840	18840	0
355	20240625	133800	1389623190	18840	18840	18840	18840	80
356	20240625	133700	1388115990	18840	18840	18840	18840	3
357	20240625	133600	1388059470	18850	18830	18850	18830	39
358	20240625	133500	1387324710	18840	18840	18840	18840	130
359	20240625	133400	1384875510	18840	18840	18840	18840	90
360	20240625	133300	1383179910	18840	18830	18840	18830	144
361	20240625	133200	1380467150	18760	18830	18830	18760	323
362	20240625	133100	1374388960	18830	18790	18830	18740	515
363	20240625	133000	1364713430	18810	18810	18810	18810	30
364	20240625	132900	1364149130	18790	18840	18840	18790	24
365	20240625	132800	1363697970	18840	18840	18840	18840	86
366	20240625	132700	1362077730	18790	18790	18790	18790	3
367	20240625	132600	1362021360	18780	18790	18790	18780	110
368	20240625	132500	1359954540	18790	18830	18840	18790	162
369	20240625	132400	1356904460	18830	18840	18840	18810	233
370	20240625	132300	1352516990	18850	18840	18850	18840	174
371	20240625	132200	1349237670	18840	18840	18840	18820	268
372	20240625	132100	1344188880	18840	18800	18840	18800	176
373	20240625	132000	1340874100	18830	18780	18830	18780	172
374	20240625	131900	1337639180	18750	18750	18750	18750	64
375	20240625	131800	1336439180	18750	18750	18750	18750	7
376	20240625	131700	1336307930	18750	18750	18750	18750	211
377	20240625	131600	1332351680	18750	18750	18750	18750	101
378	20240625	131500	1330457930	18740	18740	18740	18740	151
379	20240625	131400	1327628190	18740	18750	18750	18740	124
380	20240625	131300	1325303720	18750	18780	18790	18750	2386
381	20240625	131200	1280498180	18780	18780	18780	18780	8
382	20240625	131100	1280347940	18750	18750	18750	18750	3
383	20240625	131000	1280291690	18800	18810	18810	18750	366
384	20240625	130900	1273421370	18810	18810	18810	18810	63
385	20240625	130800	1272236340	18800	18810	18810	18770	1273
386	20240625	130700	1248296510	18810	18800	18820	18800	178
387	20240625	130600	1244948390	18800	18800	18800	18800	86
388	20240625	130500	1243331590	18800	18810	18810	18800	130
389	20240625	130400	1240886370	18810	18800	18810	18800	159
390	20240625	130300	1237897130	18800	18800	18800	18790	148
391	20240625	130200	1235114740	18800	18780	18800	18780	2401
392	20240625	130100	1189997830	18790	18770	18790	18770	666
393	20240625	130000	1177489820	18780	18770	18780	18770	100
394	20240625	125900	1175612230	18770	18740	18770	18740	621
395	20240625	125800	1163961510	18730	18730	18730	18730	128
396	20240625	125700	1161564070	18730	18730	18730	18730	10
397	20240625	125600	1161376770	18730	18720	18730	18720	5
398	20240625	125500	1161283140	18730	18730	18730	18730	1
399	20240625	125400	1161264410	18670	18670	18670	18670	0
400	20240625	125300	1161264410	18670	18670	18670	18670	1
401	20240625	125200	1161245740	18730	18730	18730	18730	6
402	20240625	125100	1161133360	18730	18730	18730	18730	68
403	20240625	125000	1159859720	18730	18730	18730	18730	20
404	20240625	124900	1159485120	18730	18730	18730	18730	28
405	20240625	124800	1158960680	18730	18730	18730	18730	10
406	20240625	124700	1158773380	18740	18740	18740	18740	9
407	20240625	124600	1158604720	18740	18740	18740	18740	50
408	20240625	124500	1157667720	18740	18740	18740	18740	316
409	20240625	124400	1151745880	18730	18730	18730	18730	123
410	20240625	124300	1149442090	18730	18720	18730	18660	117
411	20240625	124200	1147251560	18720	18730	18730	18720	124
412	20240625	124100	1144929080	18730	18730	18730	18730	243
413	20240625	124000	1140377690	18730	18730	18730	18730	2
414	20240625	123900	1140340230	18730	18730	18730	18730	10
415	20240625	123800	1140152930	18740	18700	18740	18700	271
416	20240625	123700	1135081230	18690	18690	18690	18690	59
417	20240625	123600	1133978520	18690	18660	18690	18660	123
418	20240625	123500	1131683310	18690	18700	18700	18690	60
419	20240625	123400	1130561410	18700	18700	18700	18700	1
420	20240625	123300	1130542710	18600	18600	18600	18600	15
421	20240625	123200	1130263710	18700	18700	18700	18700	0
422	20240625	123100	1130263710	18700	18690	18700	18690	2
423	20240625	123000	1130226320	18690	18690	18700	18690	40
424	20240625	122900	1129478710	18680	18590	18680	18580	70
425	20240625	122800	1128176980	18580	18580	18580	18580	5
426	20240625	122700	1128084080	18580	18690	18700	18580	196
427	20240625	122600	1124433260	18690	18660	18690	18660	601
428	20240625	122500	1113218380	18650	18650	18650	18650	175
429	20240625	122400	1109954630	18650	18650	18650	18650	111
430	20240625	122300	1107884480	18620	18620	18620	18620	30
431	20240625	122200	1107325880	18620	18620	18620	18620	11
432	20240625	122100	1107121060	18620	18650	18650	18620	1528
433	20240625	122000	1078668110	18650	18650	18650	18650	53
434	20240625	121900	1077679660	18650	18650	18650	18650	42
435	20240625	121800	1076896360	18640	18640	18640	18640	287
436	20240625	121700	1071546680	18640	18640	18640	18640	0
437	20240625	121600	1071546680	18640	18640	18640	18640	1
438	20240625	121500	1071528040	18650	18650	18650	18650	1
439	20240625	121400	1071509390	18590	18590	18590	18590	105
440	20240625	121300	1069557440	18650	18650	18650	18650	1
441	20240625	121200	1069538790	18600	18600	18600	18600	417
442	20240625	121100	1061782590	18600	18650	18650	18600	15
443	20240625	121000	1061503540	18600	18600	18600	18600	189
444	20240625	120900	1057988140	18600	18610	18610	18600	56
445	20240625	120800	1056945990	18610	18650	18660	18610	360
446	20240625	120700	1050243400	18660	18660	18660	18610	1331
447	20240625	120600	1025469450	18660	18660	18660	18660	1
448	20240625	120500	1025450790	18700	18640	18700	18640	242
449	20240625	120400	1020935280	18630	18610	18640	18610	1644
450	20240625	120300	990323600	18600	18600	18600	18600	58
451	20240625	120200	989244800	18600	18600	18600	18600	275
452	20240625	120100	984129800	18570	18570	18590	18560	58
453	20240625	120000	983052370	18560	18560	18560	18560	0
454	20240625	115900	983052370	18560	18560	18560	18560	164
455	20240625	115800	980008530	18600	18600	18600	18600	0
456	20240625	115700	980008530	18600	18600	18600	18600	132
457	20240625	115600	977553330	18600	18600	18600	18600	97
458	20240625	115500	975749130	18600	18600	18600	18600	20
459	20240625	115400	975377130	18600	18600	18600	18600	56
460	20240625	115300	974335530	18590	18570	18590	18570	124
461	20240625	115200	972032570	18550	18570	18570	18550	49
462	20240625	115100	971122660	18570	18570	18570	18570	129
463	20240625	115000	968727130	18570	18570	18570	18570	10
464	20240625	114900	968541430	18570	18530	18570	18530	441
465	20240625	114800	960352860	18530	18530	18530	18530	515
466	20240625	114700	950809910	18530	18470	18550	18470	2336
467	20240625	114600	907617960	18470	18470	18470	18470	16
468	20240625	114500	907322440	18470	18470	18470	18470	10
469	20240625	114400	907137740	18460	18460	18460	18460	58
470	20240625	114300	906067060	18460	18460	18460	18460	43
471	20240625	114200	905273280	18450	18450	18450	18450	2
472	20240625	114100	905236380	18440	18440	18440	18440	4
473	20240625	114000	905162620	18440	18440	18440	18440	0
474	20240625	113900	905162620	18440	18440	18440	18440	1
475	20240625	113800	905144180	18440	18440	18440	18440	511
476	20240625	113700	895721340	18440	18440	18440	18440	191
477	20240625	113600	892199300	18440	18430	18440	18430	48
478	20240625	113500	891314430	18430	18430	18430	18430	110
479	20240625	113400	889287130	18440	18470	18470	18440	1244
480	20240625	113300	866339890	18470	18470	18470	18470	0
481	20240625	113200	866339890	18470	18470	18470	18470	0
482	20240625	113100	866339890	18470	18480	18480	18470	196
483	20240625	113000	862719720	18480	18480	18480	18480	1
484	20240625	112900	862701240	18470	18470	18470	18470	1
485	20240625	112800	862682770	18490	18490	18490	18490	33
486	20240625	112700	862072600	18490	18490	18490	18490	1
487	20240625	112600	862054110	18500	18490	18500	18490	492
488	20240625	112500	852954150	18460	18460	18460	18460	0
489	20240625	112400	852954150	18460	18460	18470	18460	72
490	20240625	112300	851625020	18470	18490	18490	18470	269
491	20240625	112200	846656460	18490	18490	18490	18490	0
492	20240625	112100	846656460	18490	18490	18490	18490	15
493	20240625	112000	846379110	18490	18470	18490	18470	22
494	20240625	111900	845972530	18500	18480	18500	18470	91
495	20240625	111800	844289770	18480	18480	18480	18480	1
496	20240625	111700	844271290	18470	18490	18490	18470	5
497	20240625	111600	844178910	18490	18490	18490	18490	31
498	20240625	111500	843605720	18470	18480	18480	18470	160
499	20240625	111400	840649420	18470	18480	18480	18470	101
500	20240625	111300	838783890	18490	18480	18490	18480	65
501	20240625	111200	837582070	18480	18480	18480	18480	269
502	20240625	111100	832610950	18480	18480	18480	18480	63
503	20240625	111000	831446710	18480	18490	18490	18480	5
504	20240625	110900	831354290	18480	18480	18480	18480	0
505	20240625	110800	831354290	18480	18480	18480	18480	1
506	20240625	110700	831335810	18480	18450	18480	18450	330
507	20240625	110600	825246800	18440	18440	18440	18440	23
508	20240625	110500	824822680	18440	18440	18440	18440	2
509	20240625	110400	824785800	18450	18450	18450	18450	13
510	20240625	110300	824545950	18450	18450	18450	18450	10
511	20240625	110200	824361450	18450	18450	18450	18450	24
512	20240625	110100	823918650	18450	18430	18450	18430	371
513	20240625	110000	817077580	18430	18440	18440	18430	51
514	20240625	105900	816137390	18440	18440	18440	18440	4
515	20240625	105800	816063630	18430	18430	18430	18430	105
516	20240625	105700	814128480	18440	18440	18440	18440	4
517	20240625	105600	814054720	18440	18440	18440	18440	1
518	20240625	105500	814036280	18430	18430	18430	18430	5
519	20240625	105400	813944130	18430	18430	18430	18430	1
520	20240625	105300	813925700	18430	18420	18430	18420	140
521	20240625	105200	811346890	18410	18440	18440	18410	887
522	20240625	105100	795004040	18450	18460	18460	18450	139
523	20240625	105000	792439420	18450	18470	18470	18450	112
524	20240625	104900	790371780	18460	18450	18470	18450	19
525	20240625	104800	790021160	18450	18450	18450	18450	2
526	20240625	104700	789984260	18450	18450	18450	18450	143
527	20240625	104600	787345910	18450	18450	18450	18450	0
528	20240625	104500	787345910	18450	18450	18450	18450	1
529	20240625	104400	787327460	18420	18450	18450	18420	29
530	20240625	104300	786793250	18420	18420	18420	18420	100
531	20240625	104200	784951250	18420	18410	18430	18410	101
532	20240625	104100	783090820	18400	18420	18420	18400	288
533	20240625	104000	777787080	18440	18440	18440	18400	1875
534	20240625	103900	743249010	18440	18450	18450	18440	353
535	20240625	103800	736738000	18450	18450	18450	18450	50
536	20240625	103700	735815500	18450	18460	18460	18450	380
537	20240625	103600	728802720	18460	18470	18470	18460	87
538	20240625	103500	727196060	18470	18470	18470	18470	0
539	20240625	103400	727196060	18470	18480	18480	18470	59
540	20240625	103300	726106320	18480	18480	18480	18480	20
541	20240625	103200	725736720	18480	18490	18490	18480	3
542	20240625	103100	725681270	18490	18520	18520	18490	2
543	20240625	103000	725644260	18520	18460	18520	18460	577
544	20240625	102900	714966640	18500	18450	18500	18450	121
545	20240625	102800	712733840	18500	18450	18500	18450	715
546	20240625	102700	699520430	18480	18480	18480	18480	1
547	20240625	102600	699501950	18480	18450	18480	18440	102
548	20240625	102500	697620670	18460	18450	18480	18450	183
549	20240625	102400	694240380	18450	18460	18460	18450	3
550	20240625	102300	694185020	18480	18480	18480	18480	0
551	20240625	102200	694185020	18480	18470	18480	18430	1502
552	20240625	102100	666472560	18470	18470	18470	18470	36
553	20240625	102000	665807640	18470	18470	18470	18470	12
554	20240625	101900	665586000	18470	18460	18470	18460	37
555	20240625	101800	664902960	18460	18500	18500	18460	21
556	20240625	101700	664514900	18470	18450	18500	18450	124
557	20240625	101600	662222360	18440	18460	18480	18440	388
558	20240625	101500	655063510	18490	18460	18490	18460	26
559	20240625	101400	654583520	18460	18480	18490	18460	130
560	20240625	101300	652182560	18470	18490	18490	18470	626
561	20240625	101200	640617400	18480	18480	18480	18480	439
562	20240625	101100	632504680	18480	18490	18490	18480	87
563	20240625	101000	630896630	18490	18490	18490	18490	0
564	20240625	100900	630896630	18490	18490	18490	18490	0
565	20240625	100800	630896630	18490	18490	18490	18480	587
566	20240625	100700	620048510	18480	18510	18520	18480	3322
567	20240625	100600	558638600	18510	18510	18510	18510	89
568	20240625	100500	556991210	18510	18520	18520	18510	97
569	20240625	100400	555194870	18520	18530	18530	18520	52
570	20240625	100300	554231490	18530	18510	18530	18510	19
571	20240625	100200	553879540	18510	18540	18540	18510	36
572	20240625	100100	553212680	18560	18540	18560	18510	561
573	20240625	100000	542810890	18550	18560	18560	18530	50
574	20240625	095900	541882990	18570	18570	18570	18570	3
575	20240625	095800	541827280	18510	18510	18510	18510	11
576	20240625	095700	541623670	18570	18570	18570	18570	83
577	20240625	095600	540082360	18570	18570	18570	18570	13
578	20240625	095500	539840950	18500	18500	18570	18500	5
579	20240625	095400	539748380	18500	18570	18570	18500	11
580	20240625	095300	539544810	18500	18490	18560	18480	1414
581	20240625	095200	513402370	18490	18490	18490	18490	70
582	20240625	095100	512108070	18560	18490	18560	18490	685
583	20240625	095000	499442350	18510	18500	18510	18490	101
584	20240625	094900	497574730	18560	18560	18560	18490	130
585	20240625	094800	495163330	18570	18570	18570	18570	183
586	20240625	094700	491765020	18570	18570	18570	18570	4
587	20240625	094600	491690740	18560	18570	18570	18560	40
588	20240625	094500	490948270	18630	18570	18630	18570	177
589	20240625	094400	487657360	18570	18570	18570	18570	45
590	20240625	094300	486821710	18570	18480	18570	18480	767
591	20240625	094200	472586790	18480	18520	18540	18470	598
592	20240625	094100	461535370	18480	18500	18540	18470	422
593	20240625	094000	453725330	18500	18540	18540	18470	145
594	20240625	093900	451042100	18500	18500	18500	18500	10
595	20240625	093800	450857100	18500	18430	18500	18430	216
596	20240625	093700	446866570	18430	18480	18500	18430	851
597	20240625	093600	431164580	18480	18480	18480	18480	125
598	20240625	093500	428854580	18470	18480	18500	18470	873
599	20240625	093400	412719930	18480	18480	18480	18480	109
600	20240625	093300	410705610	18480	18480	18480	18480	5
601	20240625	093200	410613210	18480	18500	18500	18480	227
602	20240625	093100	406418170	18480	18500	18500	18480	628
603	20240625	093000	394801980	18500	18530	18530	18500	718
604	20240625	092900	381509310	18530	18560	18560	18530	121
605	20240625	092800	379263690	18530	18560	18560	18520	607
606	20240625	092700	368006090	18570	18570	18660	18570	635
607	20240625	092600	356210600	18570	18600	18600	18570	538
608	20240625	092500	346213670	18600	18610	18610	18600	335
609	20240625	092400	339982240	18610	18600	18610	18600	295
610	20240625	092300	334492960	18600	18600	18610	18590	151
611	20240625	092200	331684260	18590	18590	18590	18590	390
612	20240625	092100	324434160	18580	18580	18630	18580	1661
613	20240625	092000	293563690	18580	18580	18600	18580	480
614	20240625	091900	284642120	18580	18610	18630	18570	252
615	20240625	091800	279959670	18620	18650	18650	18620	189
616	20240625	091700	276438570	18630	18670	18680	18630	233
617	20240625	091600	272088800	18680	18690	18700	18640	1242
618	20240625	091500	248897030	18700	18750	18780	18700	319
619	20240625	091400	242915880	18790	18740	18790	18700	306
620	20240625	091300	237187130	18750	18800	18800	18750	674
621	20240625	091200	224524160	18800	18740	18800	18740	562
622	20240625	091100	213961180	18740	18740	18740	18740	352
623	20240625	091000	207364700	18690	18690	18690	18680	224
624	20240625	090900	203178640	18670	18690	18690	18640	222
625	20240625	090800	199032520	18690	18700	18700	18690	62
626	20240625	090700	197873240	18750	18750	18800	18720	665
627	20240625	090600	185403460	18750	18720	18800	18690	1401
628	20240625	090500	159173510	18720	18720	18720	18720	60
629	20240625	090400	158050310	18730	18760	18760	18730	400
630	20240625	090300	150554000	18760	18900	18900	18750	314
631	20240625	090200	144638420	18910	18630	18930	18630	677
632	20240625	090100	131952630	18610	18630	18630	18580	385
633	20240625	090000	124785500	18580	18350	18690	18350	6791