KissMeData/194370/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203700	2245222160	18760	18760	18760	18760	1289
3	20240625	203600	2245222160	18760	18760	18760	18760	0
4	20240625	203500	2245222160	18760	18760	18760	18760	0
5	20240625	203400	2245222160	18760	18760	18760	18760	0
6	20240625	203300	2245222160	18760	18760	18760	18760	0
7	20240625	203200	2245222160	18760	18760	18760	18760	0
8	20240625	203100	2245222160	18760	18760	18760	18760	0
9	20240625	203000	2245222160	18760	18760	18760	18760	0
10	20240625	202900	2245222160	18760	18760	18760	18760	0
11	20240625	202800	2245222160	18760	18760	18760	18760	0
12	20240625	202700	2245222160	18760	18760	18760	18760	0
13	20240625	202600	2245222160	18760	18760	18760	18760	0
14	20240625	202500	2245222160	18760	18760	18760	18760	0
15	20240625	202400	2245222160	18760	18760	18760	18760	0
16	20240625	202300	2245222160	18760	18760	18760	18760	0
17	20240625	202200	2245222160	18760	18760	18760	18760	0
18	20240625	202100	2245222160	18760	18760	18760	18760	0
19	20240625	202000	2245222160	18760	18760	18760	18760	0
20	20240625	201900	2245222160	18760	18760	18760	18760	0
21	20240625	201800	2245222160	18760	18760	18760	18760	0
22	20240625	201700	2245222160	18760	18760	18760	18760	0
23	20240625	201600	2245222160	18760	18760	18760	18760	0
24	20240625	201500	2245222160	18760	18760	18760	18760	0
25	20240625	201400	2245222160	18760	18760	18760	18760	0
26	20240625	201300	2245222160	18760	18760	18760	18760	0
27	20240625	201200	2245222160	18760	18760	18760	18760	0
28	20240625	201100	2245222160	18760	18760	18760	18760	0
29	20240625	201000	2245222160	18760	18760	18760	18760	0
30	20240625	200900	2245222160	18760	18760	18760	18760	0
31	20240625	200800	2245222160	18760	18760	18760	18760	0
32	20240625	200700	2245222160	18760	18760	18760	18760	1289
33	20240625	200600	2245222160	18760	18760	18760	18760	0
34	20240625	200500	2245222160	18760	18760	18760	18760	0
35	20240625	200400	2245222160	18760	18760	18760	18760	0
36	20240625	200300	2245222160	18760	18760	18760	18760	0
37	20240625	200200	2245222160	18760	18760	18760	18760	0
38	20240625	200100	2245222160	18760	18760	18760	18760	0
39	20240625	200000	2245222160	18760	18760	18760	18760	0
40	20240625	195900	2245222160	18760	18760	18760	18760	0
41	20240625	195800	2245222160	18760	18760	18760	18760	0
42	20240625	195700	2245222160	18760	18760	18760	18760	0
43	20240625	195600	2245222160	18760	18760	18760	18760	0
44	20240625	195500	2245222160	18760	18760	18760	18760	0
45	20240625	195400	2245222160	18760	18760	18760	18760	0
46	20240625	195300	2245222160	18760	18760	18760	18760	0
47	20240625	195200	2245222160	18760	18760	18760	18760	0
48	20240625	195100	2245222160	18760	18760	18760	18760	0
49	20240625	195000	2245222160	18760	18760	18760	18760	0
50	20240625	194900	2245222160	18760	18760	18760	18760	0
51	20240625	194800	2245222160	18760	18760	18760	18760	0
52	20240625	194700	2245222160	18760	18760	18760	18760	0
53	20240625	194600	2245222160	18760	18760	18760	18760	0
54	20240625	194500	2245222160	18760	18760	18760	18760	0
55	20240625	194400	2245222160	18760	18760	18760	18760	0
56	20240625	194300	2245222160	18760	18760	18760	18760	0
57	20240625	194200	2245222160	18760	18760	18760	18760	0
58	20240625	194100	2245222160	18760	18760	18760	18760	0
59	20240625	194000	2245222160	18760	18760	18760	18760	0
60	20240625	193900	2245222160	18760	18760	18760	18760	0
61	20240625	193800	2245222160	18760	18760	18760	18760	0
62	20240625	193700	2245222160	18760	18760	18760	18760	1289
63	20240625	193600	2245222160	18760	18760	18760	18760	0
64	20240625	193500	2245222160	18760	18760	18760	18760	0
65	20240625	193400	2245222160	18760	18760	18760	18760	0
66	20240625	193300	2245222160	18760	18760	18760	18760	0
67	20240625	193200	2245222160	18760	18760	18760	18760	0
68	20240625	193100	2245222160	18760	18760	18760	18760	0
69	20240625	193000	2245222160	18760	18760	18760	18760	0
70	20240625	192900	2245222160	18760	18760	18760	18760	0
71	20240625	192800	2245222160	18760	18760	18760	18760	0
72	20240625	192700	2245222160	18760	18760	18760	18760	0
73	20240625	192600	2245222160	18760	18760	18760	18760	0
74	20240625	192500	2245222160	18760	18760	18760	18760	0
75	20240625	192400	2245222160	18760	18760	18760	18760	0
76	20240625	192300	2245222160	18760	18760	18760	18760	0
77	20240625	192200	2245222160	18760	18760	18760	18760	0
78	20240625	192100	2245222160	18760	18760	18760	18760	0
79	20240625	192000	2245222160	18760	18760	18760	18760	0
80	20240625	191900	2245222160	18760	18760	18760	18760	0
81	20240625	191800	2245222160	18760	18760	18760	18760	0
82	20240625	191700	2245222160	18760	18760	18760	18760	0
83	20240625	191600	2245222160	18760	18760	18760	18760	0
84	20240625	191500	2245222160	18760	18760	18760	18760	0
85	20240625	191400	2245222160	18760	18760	18760	18760	0
86	20240625	191300	2245222160	18760	18760	18760	18760	0
87	20240625	191200	2245222160	18760	18760	18760	18760	0
88	20240625	191100	2245222160	18760	18760	18760	18760	0
89	20240625	191000	2245222160	18760	18760	18760	18760	0
90	20240625	190900	2245222160	18760	18760	18760	18760	0
91	20240625	190800	2245222160	18760	18760	18760	18760	0
92	20240625	190700	2245222160	18760	18760	18760	18760	1289
93	20240625	190600	2245222160	18760	18760	18760	18760	0
94	20240625	190500	2245222160	18760	18760	18760	18760	0
95	20240625	190400	2245222160	18760	18760	18760	18760	0
96	20240625	190300	2245222160	18760	18760	18760	18760	0
97	20240625	190200	2245222160	18760	18760	18760	18760	0
98	20240625	190100	2245222160	18760	18760	18760	18760	0
99	20240625	190000	2245222160	18760	18760	18760	18760	0
100	20240625	185900	2245222160	18760	18760	18760	18760	0
101	20240625	185800	2245222160	18760	18760	18760	18760	0
102	20240625	185700	2245222160	18760	18760	18760	18760	0
103	20240625	185600	2245222160	18760	18760	18760	18760	0
104	20240625	185500	2245222160	18760	18760	18760	18760	0
105	20240625	185400	2245222160	18760	18760	18760	18760	0
106	20240625	185300	2245222160	18760	18760	18760	18760	0
107	20240625	185200	2245222160	18760	18760	18760	18760	0
108	20240625	185100	2245222160	18760	18760	18760	18760	0
109	20240625	185000	2245222160	18760	18760	18760	18760	0
110	20240625	184900	2245222160	18760	18760	18760	18760	0
111	20240625	184800	2245222160	18760	18760	18760	18760	0
112	20240625	184700	2245222160	18760	18760	18760	18760	0
113	20240625	184600	2245222160	18760	18760	18760	18760	0
114	20240625	184500	2245222160	18760	18760	18760	18760	0
115	20240625	184400	2245222160	18760	18760	18760	18760	0
116	20240625	184300	2245222160	18760	18760	18760	18760	0
117	20240625	184200	2245222160	18760	18760	18760	18760	0
118	20240625	184100	2245222160	18760	18760	18760	18760	0
119	20240625	184000	2245222160	18760	18760	18760	18760	0
120	20240625	183900	2245222160	18760	18760	18760	18760	0
121	20240625	183800	2245222160	18760	18760	18760	18760	0
122	20240625	183700	2245222160	18760	18760	18760	18760	1289
123	20240625	183600	2245222160	18760	18760	18760	18760	0
124	20240625	183500	2245222160	18760	18760	18760	18760	0
125	20240625	183400	2245222160	18760	18760	18760	18760	0
126	20240625	183300	2245222160	18760	18760	18760	18760	0
127	20240625	183200	2245222160	18760	18760	18760	18760	0
128	20240625	183100	2245222160	18760	18760	18760	18760	0
129	20240625	183000	2245222160	18760	18760	18760	18760	0
130	20240625	182900	2245222160	18760	18760	18760	18760	0
131	20240625	182800	2245222160	18760	18760	18760	18760	0
132	20240625	182700	2245222160	18760	18760	18760	18760	0
133	20240625	182600	2245222160	18760	18760	18760	18760	0
134	20240625	182500	2245222160	18760	18760	18760	18760	0
135	20240625	182400	2245222160	18760	18760	18760	18760	0
136	20240625	182300	2245222160	18760	18760	18760	18760	0
137	20240625	182200	2245222160	18760	18760	18760	18760	0
138	20240625	182100	2245222160	18760	18760	18760	18760	0
139	20240625	182000	2245222160	18760	18760	18760	18760	0
140	20240625	181900	2245222160	18760	18760	18760	18760	0
141	20240625	181800	2245222160	18760	18760	18760	18760	0
142	20240625	181700	2245222160	18760	18760	18760	18760	0
143	20240625	181600	2245222160	18760	18760	18760	18760	0
144	20240625	181500	2245222160	18760	18760	18760	18760	0
145	20240625	181400	2245222160	18760	18760	18760	18760	0
146	20240625	181300	2245222160	18760	18760	18760	18760	0
147	20240625	181200	2245222160	18760	18760	18760	18760	0
148	20240625	181100	2245222160	18760	18760	18760	18760	0
149	20240625	181000	2245222160	18760	18760	18760	18760	0
150	20240625	180900	2245222160	18760	18760	18760	18760	0
151	20240625	180800	2245222160	18760	18760	18760	18760	0
152	20240625	180700	2245222160	18760	18760	18760	18760	1289
153	20240625	180600	2245222160	18760	18760	18760	18760	0
154	20240625	180500	2245222160	18760	18760	18760	18760	0
155	20240625	180400	2245222160	18760	18760	18760	18760	0
156	20240625	180300	2245222160	18760	18760	18760	18760	0
157	20240625	180200	2245222160	18760	18760	18760	18760	0
158	20240625	180100	2245222160	18760	18760	18760	18760	0
159	20240625	180000	2245222160	18760	18760	18760	18760	0
160	20240625	175900	2245222160	18760	18760	18760	18760	0
161	20240625	175800	2245222160	18760	18760	18760	18760	0
162	20240625	175700	2245222160	18760	18760	18760	18760	0
163	20240625	175600	2245222160	18760	18760	18760	18760	0
164	20240625	175500	2245222160	18760	18760	18760	18760	0
165	20240625	175400	2245222160	18760	18760	18760	18760	0
166	20240625	175300	2245222160	18760	18760	18760	18760	0
167	20240625	175200	2245222160	18760	18760	18760	18760	0
168	20240625	175100	2245222160	18760	18760	18760	18760	0
169	20240625	175000	2245222160	18760	18760	18760	18760	0
170	20240625	174900	2245222160	18760	18760	18760	18760	0
171	20240625	174800	2245222160	18760	18760	18760	18760	0
172	20240625	174700	2245222160	18760	18760	18760	18760	0
173	20240625	174600	2245222160	18760	18760	18760	18760	0
174	20240625	174500	2245222160	18760	18760	18760	18760	0
175	20240625	174400	2245222160	18760	18760	18760	18760	0
176	20240625	174300	2245222160	18760	18760	18760	18760	0
177	20240625	174200	2245222160	18760	18760	18760	18760	0
178	20240625	174100	2245222160	18760	18760	18760	18760	0
179	20240625	174000	2245222160	18760	18760	18760	18760	0
180	20240625	173900	2245222160	18760	18760	18760	18760	0
181	20240625	173800	2245222160	18760	18760	18760	18760	0
182	20240625	173700	2245222160	18760	18760	18760	18760	1289
183	20240625	173600	2245222160	18760	18760	18760	18760	0
184	20240625	173500	2245222160	18760	18760	18760	18760	0
185	20240625	173400	2245222160	18760	18760	18760	18760	0
186	20240625	173300	2245222160	18760	18760	18760	18760	0
187	20240625	173200	2245222160	18760	18760	18760	18760	0
188	20240625	173100	2245222160	18760	18760	18760	18760	0
189	20240625	173000	2245222160	18760	18760	18760	18760	0
190	20240625	172900	2245222160	18760	18760	18760	18760	0
191	20240625	172800	2245222160	18760	18760	18760	18760	0
192	20240625	172700	2245222160	18760	18760	18760	18760	0
193	20240625	172600	2245222160	18760	18760	18760	18760	0
194	20240625	172500	2245222160	18760	18760	18760	18760	0
195	20240625	172400	2245222160	18760	18760	18760	18760	0
196	20240625	172300	2245222160	18760	18760	18760	18760	0
197	20240625	172200	2245222160	18760	18760	18760	18760	0
198	20240625	172100	2245222160	18760	18760	18760	18760	0
199	20240625	172000	2245222160	18760	18760	18760	18760	0
200	20240625	171900	2245222160	18760	18760	18760	18760	0
201	20240625	171800	2245222160	18760	18760	18760	18760	0
202	20240625	171700	2245222160	18760	18760	18760	18760	0
203	20240625	171600	2245222160	18760	18760	18760	18760	0
204	20240625	171500	2245222160	18760	18760	18760	18760	0
205	20240625	171400	2245222160	18760	18760	18760	18760	0
206	20240625	171300	2245222160	18760	18760	18760	18760	0
207	20240625	171200	2245222160	18760	18760	18760	18760	0
208	20240625	171100	2245222160	18760	18760	18760	18760	0
209	20240625	171000	2245222160	18760	18760	18760	18760	0
210	20240625	170900	2245222160	18760	18760	18760	18760	0
211	20240625	170800	2245222160	18760	18760	18760	18760	0
212	20240625	170700	2245222160	18760	18760	18760	18760	1289
213	20240625	170600	2245222160	18760	18760	18760	18760	0
214	20240625	170500	2245222160	18760	18760	18760	18760	0
215	20240625	170400	2245222160	18760	18760	18760	18760	0
216	20240625	170300	2245222160	18760	18760	18760	18760	0
217	20240625	170200	2245222160	18760	18760	18760	18760	0
218	20240625	170100	2245222160	18760	18760	18760	18760	0
219	20240625	170000	2245222160	18760	18760	18760	18760	0
220	20240625	165900	2245222160	18760	18760	18760	18760	0
221	20240625	165800	2245222160	18760	18760	18760	18760	0
222	20240625	165700	2245222160	18760	18760	18760	18760	0
223	20240625	165600	2245222160	18760	18760	18760	18760	0
224	20240625	165500	2245222160	18760	18760	18760	18760	0
225	20240625	165400	2245222160	18760	18760	18760	18760	0
226	20240625	165300	2245222160	18760	18760	18760	18760	0
227	20240625	165200	2245222160	18760	18760	18760	18760	0
228	20240625	165100	2245222160	18760	18760	18760	18760	0
229	20240625	165000	2245222160	18760	18760	18760	18760	0
230	20240625	164900	2245222160	18760	18760	18760	18760	0
231	20240625	164800	2245222160	18760	18760	18760	18760	0
232	20240625	164700	2245222160	18760	18760	18760	18760	0
233	20240625	164600	2245222160	18760	18760	18760	18760	0
234	20240625	164500	2245222160	18760	18760	18760	18760	0
235	20240625	164400	2245222160	18760	18760	18760	18760	0
236	20240625	164300	2245222160	18760	18760	18760	18760	0
237	20240625	164200	2245222160	18760	18760	18760	18760	0
238	20240625	164100	2245222160	18760	18760	18760	18760	0
239	20240625	164000	2245222160	18760	18760	18760	18760	0
240	20240625	163900	2245222160	18760	18760	18760	18760	0
241	20240625	163800	2245222160	18760	18760	18760	18760	0
242	20240625	163700	2245222160	18760	18760	18760	18760	1289
243	20240625	163600	2245222160	18760	18760	18760	18760	0
244	20240625	163500	2245222160	18760	18760	18760	18760	0
245	20240625	163400	2245222160	18760	18760	18760	18760	0
246	20240625	163300	2245222160	18760	18760	18760	18760	0
247	20240625	163200	2245222160	18760	18760	18760	18760	0
248	20240625	163100	2245222160	18760	18760	18760	18760	0
249	20240625	163000	2245222160	18760	18760	18760	18760	0
250	20240625	162900	2245222160	18760	18760	18760	18760	0
251	20240625	162800	2245222160	18760	18760	18760	18760	0
252	20240625	162700	2245222160	18760	18760	18760	18760	0
253	20240625	162600	2245222160	18760	18760	18760	18760	0
254	20240625	162500	2245222160	18760	18760	18760	18760	0
255	20240625	162400	2245222160	18760	18760	18760	18760	0
256	20240625	162300	2245222160	18760	18760	18760	18760	0
257	20240625	162200	2245222160	18760	18760	18760	18760	0
258	20240625	162100	2245222160	18760	18760	18760	18760	0
259	20240625	162000	2245222160	18760	18760	18760	18760	0
260	20240625	161900	2245222160	18760	18760	18760	18760	0
261	20240625	161800	2245222160	18760	18760	18760	18760	0
262	20240625	161700	2245222160	18760	18760	18760	18760	0
263	20240625	161600	2245222160	18760	18760	18760	18760	0
264	20240625	161500	2245222160	18760	18760	18760	18760	0
265	20240625	161400	2245222160	18760	18760	18760	18760	0
266	20240625	161300	2245222160	18760	18760	18760	18760	0
267	20240625	161200	2245222160	18760	18760	18760	18760	0
268	20240625	161100	2245222160	18760	18760	18760	18760	0
269	20240625	161000	2245222160	18760	18760	18760	18760	0
270	20240625	160900	2245222160	18760	18760	18760	18760	0
271	20240625	160800	2245222160	18760	18760	18760	18760	0
272	20240625	160700	2245222160	18760	18760	18760	18760	1289
273	20240625	160600	2245222160	18760	18760	18760	18760	0
274	20240625	160500	2245222160	18760	18760	18760	18760	0
275	20240625	160400	2245222160	18760	18760	18760	18760	0
276	20240625	160300	2245222160	18760	18760	18760	18760	0
277	20240625	160200	2245222160	18760	18760	18760	18760	0
278	20240625	160100	2245222160	18760	18760	18760	18760	0
279	20240625	160000	2245222160	18760	18760	18760	18760	0
280	20240625	155900	2245222160	18760	18760	18760	18760	0
281	20240625	155800	2245222160	18760	18760	18760	18760	0
282	20240625	155700	2245222160	18760	18760	18760	18760	0
283	20240625	155600	2245222160	18760	18760	18760	18760	0
284	20240625	155500	2245222160	18760	18760	18760	18760	0
285	20240625	155400	2245222160	18760	18760	18760	18760	0
286	20240625	155300	2245222160	18760	18760	18760	18760	0
287	20240625	155200	2245222160	18760	18760	18760	18760	0
288	20240625	155100	2245222160	18760	18760	18760	18760	0
289	20240625	155000	2245222160	18760	18760	18760	18760	0
290	20240625	154900	2245222160	18760	18760	18760	18760	0
291	20240625	154800	2245222160	18760	18760	18760	18760	0
292	20240625	154700	2245222160	18760	18760	18760	18760	0
293	20240625	154600	2245222160	18760	18760	18760	18760	0
294	20240625	154500	2245222160	18760	18760	18760	18760	0
295	20240625	154400	2245222160	18760	18760	18760	18760	0
296	20240625	154300	2245222160	18760	18760	18760	18760	0
297	20240625	154200	2245222160	18760	18760	18760	18760	0
298	20240625	154100	2245222160	18760	18760	18760	18760	0
299	20240625	154000	2245222160	18760	18760	18760	18760	0
300	20240625	153900	2245222160	18760	18760	18760	18760	0
301	20240625	153800	2245222160	18760	18760	18760	18760	0
302	20240625	153700	2245222160	18760	18760	18760	18760	1289
303	20240625	153600	2245222160	18760	18760	18760	18760	0
304	20240625	153500	2245222160	18760	18760	18760	18760	0
305	20240625	153400	2245222160	18760	18760	18760	18760	0
306	20240625	153300	2245222160	18760	18760	18760	18760	0
307	20240625	153200	2245222160	18760	18760	18760	18760	0
308	20240625	153100	2245222160	18760	18760	18760	18760	0
309	20240625	153000	2245222160	18760	18760	18760	18760	1289
310	20240625	152900	2221040520	18760	18760	18760	18760	0
311	20240625	152800	2221040520	18760	18760	18760	18760	0
312	20240625	152700	2221040520	18760	18760	18760	18760	0
313	20240625	152600	2221040520	18760	18760	18760	18760	0
314	20240625	152500	2221040520	18760	18760	18760	18760	0
315	20240625	152400	2221040520	18760	18760	18760	18760	0
316	20240625	152300	2221040520	18760	18760	18760	18760	0
317	20240625	152200	2221040520	18760	18760	18760	18760	0
318	20240625	152100	2221040520	18760	18760	18760	18760	0
319	20240625	152000	2221040520	18760	18760	18760	18760	0
320	20240625	151900	2221040520	18760	18730	18760	18640	38
321	20240625	151800	2220329600	18640	18640	18640	18640	100
322	20240625	151700	2218465600	18640	18650	18680	18640	173
323	20240625	151600	2215239030	18650	18630	18780	18620	470
324	20240625	151500	2206458410	18630	18630	18720	18630	373
325	20240625	151400	2199498940	18640	18740	18760	18620	430
326	20240625	151300	2191449680	18730	18620	18770	18610	1015
327	20240625	151200	2172523210	18620	18650	18660	18620	267
328	20240625	151100	2167546180	18630	18630	18630	18630	268
329	20240625	151000	2162553340	18630	18640	18660	18630	318
330	20240625	150900	2156625260	18650	18630	18650	18620	249
331	20240625	150800	2151983910	18640	18660	18660	18640	288
332	20240625	150700	2146614230	18660	18670	18670	18650	684
333	20240625	150600	2133850100	18660	18660	18660	18660	286
334	20240625	150500	2128513340	18660	18660	18660	18640	228
335	20240625	150400	2124259680	18660	18650	18670	18640	540
336	20240625	150300	2114191070	18640	18640	18650	18620	575
337	20240625	150200	2103470570	18640	18670	18670	18640	1177
338	20240625	150100	2081510250	18670	18700	18700	18670	263
339	20240625	150000	2076593740	18700	18690	18730	18690	178
340	20240625	145900	2073265240	18700	18700	18740	18680	1567
341	20240625	145800	2043984870	18750	18790	18790	18700	120
342	20240625	145700	2041735370	18700	18700	18780	18700	550
343	20240625	145600	2031425180	18700	18680	18700	18680	123
344	20240625	145500	2029126670	18710	18700	18710	18680	598
345	20240625	145400	2017947580	18700	18700	18700	18680	400
346	20240625	145300	2010470420	18700	18720	18720	18690	424
347	20240625	145200	2002540580	18730	18720	18830	18720	150
348	20240625	145100	1999725800	18830	18700	18830	18700	774
349	20240625	145000	1985203170	18700	18700	18710	18700	187
350	20240625	144900	1981705770	18710	18700	18710	18700	598
351	20240625	144800	1970520250	18700	18740	18740	18700	475
352	20240625	144700	1961635540	18700	18690	18710	18690	432
353	20240625	144600	1953557400	18690	18720	18730	18690	2456
354	20240625	144500	1907617480	18730	18720	18750	18720	420
355	20240625	144400	1899749990	18720	18720	18730	18720	240
356	20240625	144300	1895256090	18720	18730	18750	18720	1131
357	20240625	144200	1874079840	18730	18740	18740	18720	397
358	20240625	144100	1866642890	18740	18730	18750	18730	182
359	20240625	144000	1863232110	18730	18760	18760	18730	353
360	20240625	143900	1856616810	18760	18730	18760	18730	211
361	20240625	143800	1852662800	18740	18740	18740	18730	265
362	20240625	143700	1847697650	18730	18720	18740	18720	897
363	20240625	143600	1830897830	18720	18750	18750	18720	291
364	20240625	143500	1825447920	18760	18800	18800	18760	275
365	20240625	143400	1820278800	18800	18870	18870	18800	343
366	20240625	143300	1813823650	18810	18810	18890	18810	79
367	20240625	143200	1812333260	18870	18800	18900	18800	454
368	20240625	143100	1803770930	18890	18790	18890	18780	214
369	20240625	143000	1799746990	18790	18770	18790	18770	134
370	20240625	142900	1797229530	18780	18750	18780	18750	357
371	20240625	142800	1790532530	18750	18900	18900	18750	198
372	20240625	142700	1786804200	18830	18820	18830	18820	107
373	20240625	142600	1784790340	18810	18810	18820	18800	383
374	20240625	142500	1777586920	18820	18810	18820	18810	154
375	20240625	142400	1774689480	18810	18800	18810	18800	282
376	20240625	142300	1769386340	18820	18810	18820	18740	208
377	20240625	142200	1765477350	18810	18810	18820	18810	208
378	20240625	142100	1761563600	18820	18810	18820	18810	446
379	20240625	142000	1753172250	18810	18780	18810	18770	259
380	20240625	141900	1748308660	18780	18720	18780	18720	296
381	20240625	141800	1742757200	18710	18720	18730	18710	637
382	20240625	141700	1730833540	18710	18760	18770	18710	2190
383	20240625	141600	1689796970	18760	18810	18810	18760	1847
384	20240625	141500	1655095470	18800	18810	18810	18800	656
385	20240625	141400	1642761270	18820	18870	18870	18820	257
386	20240625	141300	1637914940	18870	18900	18900	18870	1316
387	20240625	141200	1613048670	18900	18930	18940	18900	323
388	20240625	141100	1606935420	18930	18970	18970	18930	219
389	20240625	141000	1602782880	18980	18990	18990	18980	211
390	20240625	140900	1598776840	18980	18980	18980	18980	64
391	20240625	140800	1597562120	18990	18980	19000	18980	190
392	20240625	140700	1593953660	18980	18980	19000	18980	72
393	20240625	140600	1592587060	19000	18990	19000	18980	39
394	20240625	140500	1591846310	18990	19000	19010	18990	448
395	20240625	140400	1583337480	18990	19000	19000	18990	121
396	20240625	140300	1581038780	19000	18980	19000	18980	56
397	20240625	140200	1579975760	19000	18990	19010	18990	322
398	20240625	140100	1573858320	18970	18970	18990	18970	89
399	20240625	140000	1572169490	18990	18980	18990	18980	227
400	20240625	135900	1567860520	18980	18970	19000	18970	134
401	20240625	135800	1565317780	18970	19020	19020	18970	647
402	20240625	135700	1553018590	19020	19020	19020	19000	103
403	20240625	135600	1551060490	19030	19000	19030	19000	111
404	20240625	135500	1548949900	19000	19000	19000	18990	125
405	20240625	135400	1546575550	18990	18990	18990	18990	0
406	20240625	135300	1546575550	18990	18990	19000	18990	209
407	20240625	135200	1542605300	19000	19030	19030	19000	419
408	20240625	135100	1534639270	19010	19030	19030	19010	237
409	20240625	135000	1530131390	19040	19030	19040	19030	61
410	20240625	134900	1528970200	19000	19000	19020	18990	447
411	20240625	134800	1520476730	18990	18990	18990	18990	72
412	20240625	134700	1519109450	18980	19000	19000	18980	106
413	20240625	134600	1517096410	19000	18970	19000	18970	69
414	20240625	134500	1515785740	19000	18970	19000	18970	80
415	20240625	134400	1514267210	18960	18960	18960	18960	59
416	20240625	134300	1513148570	18960	18970	18980	18960	238
417	20240625	134200	1508633870	18970	18980	18980	18970	67
418	20240625	134100	1507362540	18980	18990	19030	18980	491
419	20240625	134000	1498028630	19010	18950	19010	18950	428
420	20240625	133900	1489900880	18950	18950	18950	18950	92
421	20240625	133800	1488157480	18950	18970	18970	18950	352
422	20240625	133700	1481482680	18980	18990	18990	18980	306
423	20240625	133600	1475673530	18990	19000	19000	18990	214
424	20240625	133500	1471608810	19010	19010	19010	19010	186
425	20240625	133400	1468072950	19020	19030	19030	19020	219
426	20240625	133300	1463906020	19050	19060	19060	19030	249
427	20240625	133200	1459164700	19050	19050	19050	19030	408
428	20240625	133100	1451394460	19050	19040	19050	19040	471
429	20240625	133000	1442423300	19030	19000	19040	19000	204
430	20240625	132900	1438542340	19040	19030	19040	19030	213
431	20240625	132800	1434488320	18980	18980	18980	18980	49
432	20240625	132700	1433558300	18990	19040	19040	18990	212
433	20240625	132600	1429527710	19040	19000	19040	18990	158
434	20240625	132500	1426525630	19000	19000	19000	19000	69
435	20240625	132400	1425214630	19000	18990	19000	18990	307
436	20240625	132300	1419383170	18990	18980	18990	18980	138
437	20240625	132200	1416763150	18990	18970	18990	18970	241
438	20240625	132100	1412188670	18970	18970	18970	18960	137
439	20240625	132000	1409590530	18970	18960	18980	18960	149
440	20240625	131900	1406764500	18960	18960	18960	18960	69
441	20240625	131800	1405456260	18950	18960	18960	18950	306
442	20240625	131700	1399655790	18960	18950	18960	18950	252
443	20240625	131600	1394878820	18950	18940	18950	18940	214
444	20240625	131500	1390825330	18920	18910	18920	18900	53
445	20240625	131400	1389823030	18900	18900	18910	18900	229
446	20240625	131300	1385493570	18900	18900	18910	18900	39
447	20240625	131200	1384756460	18900	18920	18980	18900	311
448	20240625	131100	1378866960	18920	18920	18920	18900	259
449	20240625	131000	1373969360	18920	18920	18920	18910	364
450	20240625	130900	1367083530	19000	18940	19000	18920	310
451	20240625	130800	1361208960	18950	18970	18970	18950	141
452	20240625	130700	1358535480	18990	18990	18990	18970	314
453	20240625	130600	1352573720	19000	19040	19040	19000	318
454	20240625	130500	1346527350	19040	19010	19040	19010	226
455	20240625	130400	1342226350	19030	19030	19030	19030	25
456	20240625	130300	1341750600	19040	19020	19040	19010	326
457	20240625	130200	1335548030	19020	19040	19040	19020	85
458	20240625	130100	1333930690	19040	18990	19040	18970	288
459	20240625	130000	1328461950	18980	18990	18990	18980	126
460	20240625	125900	1326069750	18990	18990	18990	18980	219
461	20240625	125800	1321911420	18990	18990	18990	18980	221
462	20240625	125700	1317715360	19040	18980	19040	18980	281
463	20240625	125600	1312374480	19010	19010	19010	19010	59
464	20240625	125500	1311252890	18980	18980	19010	18980	492
465	20240625	125400	1301911730	18960	18960	18960	18960	0
466	20240625	125300	1301911730	18960	19000	19010	18960	512
467	20240625	125200	1292188440	19000	18990	19000	18990	143
468	20240625	125100	1289472560	18990	19010	19010	18990	174
469	20240625	125000	1286165780	19000	19010	19010	19000	328
470	20240625	124900	1279932480	19000	19010	19010	19000	304
471	20240625	124800	1274154660	19010	19020	19020	19010	195
472	20240625	124700	1270447090	19030	19050	19060	19030	418
473	20240625	124600	1262485540	19050	19060	19060	19050	259
474	20240625	124500	1257549640	19060	19060	19060	19060	261
475	20240625	124400	1252574980	19050	19050	19050	19050	6
476	20240625	124300	1252460680	19050	19060	19060	19050	176
477	20240625	124200	1249107340	19060	19060	19060	19050	182
478	20240625	124100	1245638520	19040	19060	19060	19040	134
479	20240625	124000	1243086100	19060	19040	19060	19040	186
480	20240625	123900	1239541950	19040	19040	19040	19040	49
481	20240625	123800	1238608990	19050	19060	19060	19050	284
482	20240625	123700	1233196110	19060	19060	19060	19060	188
483	20240625	123600	1229612830	19060	19060	19060	19060	108
484	20240625	123500	1227554350	19070	19060	19070	19050	50
485	20240625	123400	1226601330	19060	19060	19060	19050	606
486	20240625	123300	1215051500	19060	19060	19060	19060	32
487	20240625	123200	1214441580	19060	19060	19060	19060	120
488	20240625	123100	1212154380	19060	19060	19060	19060	131
489	20240625	123000	1209657520	19060	19050	19060	19050	95
490	20240625	122900	1207847310	19060	19060	19060	19060	38
491	20240625	122800	1207123030	19060	19060	19070	19060	1319
492	20240625	122700	1181978880	19060	19060	19060	19060	9
493	20240625	122600	1181807340	19070	19040	19070	19040	272
494	20240625	122500	1176624960	19050	19050	19050	19050	0
495	20240625	122400	1176624960	19050	19060	19060	19050	241
496	20240625	122300	1172032640	19060	19060	19060	19060	419
497	20240625	122200	1164046500	19070	19060	19070	19060	236
498	20240625	122100	1159548140	19070	19070	19070	19070	12
499	20240625	122000	1159319300	19070	19060	19070	19060	347
500	20240625	121900	1152703810	19060	19070	19070	19060	47
501	20240625	121800	1151807700	19070	19060	19080	19060	1336
502	20240625	121700	1126327770	19060	19060	19060	19030	230
503	20240625	121600	1121945290	19030	19060	19060	19030	134
504	20240625	121500	1119393230	19060	19060	19060	19060	184
505	20240625	121400	1115886190	19060	19060	19060	19020	118
506	20240625	121300	1113639070	19060	19020	19060	19020	288
507	20240625	121200	1108153340	19020	19060	19060	19020	250
508	20240625	121100	1103390810	19060	19060	19060	19050	182
509	20240625	121000	1099922630	19060	19020	19060	19010	143
510	20240625	120900	1097199320	19060	19020	19060	19020	133
511	20240625	120800	1094667070	19020	19060	19060	19020	178
512	20240625	120700	1091278820	19060	19050	19060	19050	207
513	20240625	120600	1087333900	19050	19020	19060	19020	237
514	20240625	120500	1082822890	19020	19010	19040	19010	208
515	20240625	120400	1078865340	19040	19040	19040	19040	56
516	20240625	120300	1077799100	19040	19020	19040	19000	380
517	20240625	120200	1070573200	19040	19050	19050	19040	111
518	20240625	120100	1068459450	19050	19050	19060	19040	199
519	20240625	120000	1064667720	19060	19040	19060	19040	92
520	20240625	115900	1062915360	19040	19010	19060	19000	242
521	20240625	115800	1058307840	19060	19050	19060	19050	69
522	20240625	115700	1056993120	19000	19010	19060	19000	181
523	20240625	115600	1053549780	19010	19040	19040	19010	160
524	20240625	115500	1050505150	19060	19060	19060	19050	1137
525	20240625	115400	1028843250	19060	19050	19060	19050	153
526	20240625	115300	1025928430	19030	19060	19060	19020	227
527	20240625	115200	1021604230	19060	19060	19060	19030	385
528	20240625	115100	1014266160	19060	19050	19060	19050	211
529	20240625	115000	1010245230	19010	19000	19060	19000	120
530	20240625	114900	1007961460	19000	19060	19060	19000	269
531	20240625	114800	1002840680	19060	19000	19060	18990	243
532	20240625	114700	998218400	19050	19060	19060	18990	151
533	20240625	114600	995344070	19060	19060	19060	19060	198
534	20240625	114500	991570190	19060	19050	19060	18990	439
535	20240625	114400	983207520	19060	19050	19060	19040	622
536	20240625	114300	971354160	18980	19060	19060	18980	108
537	20240625	114200	969300220	19050	19040	19050	18970	308
538	20240625	114100	963443030	19050	18970	19050	18970	74
539	20240625	114000	962037170	19040	18980	19040	18960	279
540	20240625	113900	956738300	18980	19000	19000	18980	489
541	20240625	113800	947450900	19050	19000	19050	19000	238
542	20240625	113700	942922910	19000	19040	19040	19000	69
543	20240625	113600	941611430	19000	19030	19060	19000	305
544	20240625	113500	935808520	19040	19050	19060	19040	131
545	20240625	113400	933312350	19050	19020	19060	19020	243
546	20240625	113300	928684940	19050	19050	19050	19050	81
547	20240625	113200	927141890	19050	19030	19060	19030	184
548	20240625	113100	923637990	19040	19000	19040	19000	91
549	20240625	113000	921907230	19060	19030	19060	19000	744
550	20240625	112900	907755310	19030	19060	19060	19030	696
551	20240625	112800	894498340	19060	19060	19060	19060	225
552	20240625	112700	890209840	19060	19060	19060	19060	177
553	20240625	112600	886836220	19070	19060	19070	19060	357
554	20240625	112500	880029060	19070	19060	19070	19060	93
555	20240625	112400	878256430	19060	19060	19070	19060	334
556	20240625	112300	871890360	19070	19070	19070	19070	0
557	20240625	112200	871890360	19070	19060	19070	19060	81
558	20240625	112100	870346000	19060	19020	19060	19020	2575
559	20240625	112000	821341850	19010	19010	19010	19010	1
560	20240625	111900	821322840	19020	19000	19020	19000	374
561	20240625	111800	814213800	19000	19020	19020	19000	94
562	20240625	111700	812426200	19020	19020	19020	19020	278
563	20240625	111600	807138640	19020	19020	19020	19020	85
564	20240625	111500	805521940	18980	19020	19020	18980	434
565	20240625	111400	797267540	19020	19020	19020	19020	70
566	20240625	111300	795936140	19020	19010	19020	19010	188
567	20240625	111200	792361390	18970	19010	19010	18970	71
568	20240625	111100	791012120	19010	19020	19020	18950	226
569	20240625	111000	786714840	19020	19020	19020	19020	53
570	20240625	110900	785706780	19020	18950	19020	18950	697
571	20240625	110800	772456300	19000	18990	19000	18990	95
572	20240625	110700	770651680	18990	19000	19010	18990	245
573	20240625	110600	765995800	19010	19010	19010	19010	63
574	20240625	110500	764798170	19010	18930	19010	18930	164
575	20240625	110400	761683890	18940	18940	18950	18940	239
576	20240625	110300	757155940	18940	18950	18950	18940	239
577	20240625	110200	752627370	18940	19020	19020	18940	180
578	20240625	110100	749213100	19030	19000	19030	19000	127
579	20240625	110000	746796320	18990	19050	19060	18990	146
580	20240625	105900	744020320	19050	19000	19060	19000	425
581	20240625	105800	735924290	19000	19030	19030	19000	620
582	20240625	105700	724141900	19080	19070	19080	19040	1134
583	20240625	105600	702530010	19070	19070	19080	19070	444
584	20240625	105500	694059530	19070	19050	19070	19040	1118
585	20240625	105400	672756440	19040	19030	19050	19030	454
586	20240625	105300	664112260	19030	18990	19030	18960	1238
587	20240625	105200	640593580	18990	18960	18990	18960	484
588	20240625	105100	631409730	18960	18930	18960	18930	1662
589	20240625	105000	599929360	18920	18930	18930	18920	147
590	20240625	104900	597147050	18930	18910	18930	18910	162
591	20240625	104800	594081610	18910	18910	18910	18910	194
592	20240625	104700	590413070	18900	18900	18900	18900	0
593	20240625	104600	590413070	18900	18910	18910	18900	66
594	20240625	104500	589165210	18910	18910	18910	18910	160
595	20240625	104400	586139610	18910	18890	18910	18890	1243
596	20240625	104300	562653990	18890	18890	18890	18890	100
597	20240625	104200	560764990	18880	18880	18880	18880	77
598	20240625	104100	559311230	18890	18890	18890	18890	4
599	20240625	104000	559235670	18890	18890	18890	18890	3
600	20240625	103900	559179000	18880	18890	18890	18880	44
601	20240625	103800	558348270	18890	18890	18890	18890	10
602	20240625	103700	558159370	18890	18890	18890	18890	2
603	20240625	103600	558121590	18890	18890	18890	18890	20
604	20240625	103500	557743790	18890	18880	18890	18880	79
605	20240625	103400	556251820	18880	18860	18880	18860	485
606	20240625	103300	547101790	18820	18830	18830	18820	36
607	20240625	103200	546424110	18860	18860	18860	18860	30
608	20240625	103100	545858310	18870	18870	18870	18870	0
609	20240625	103000	545858310	18870	18840	18870	18820	884
610	20240625	102900	529218520	18820	18820	18820	18820	0
611	20240625	102800	529218520	18820	18820	18820	18820	150
612	20240625	102700	526395520	18830	18840	18840	18830	929
613	20240625	102600	508902410	18840	18820	18840	18820	118
614	20240625	102500	506681550	18820	18820	18820	18820	152
615	20240625	102400	503820910	18820	18820	18820	18820	20
616	20240625	102300	503444510	18820	18820	18820	18820	271
617	20240625	102200	498344290	18830	18830	18830	18830	1
618	20240625	102100	498325460	18820	18830	18830	18820	533
619	20240625	102000	488294100	18820	18820	18820	18820	647
620	20240625	101900	476117560	18810	18820	18820	18810	1662
621	20240625	101800	444839890	18820	18820	18820	18820	12
622	20240625	101700	444614050	18830	18830	18830	18830	185
623	20240625	101600	441130500	18860	18850	18860	18830	296
624	20240625	101500	435554650	18860	18860	18860	18860	150
625	20240625	101400	432725650	18860	18850	18860	18830	731
626	20240625	101300	418941900	18850	18830	18850	18830	103
627	20240625	101200	417001880	18840	18840	18840	18840	10
628	20240625	101100	416813480	18840	18820	18840	18820	72
629	20240625	101000	415458420	18820	18830	18840	18820	153
630	20240625	100900	412578730	18830	18820	18830	18820	7
631	20240625	100800	412446930	18820	18820	18820	18820	124
632	20240625	100700	410113250	18820	18820	18820	18820	2
633	20240625	100600	410075610	18820	18820	18820	18820	252
634	20240625	100500	405332970	18820	18820	18820	18820	13
635	20240625	100400	405088310	18830	18840	18840	18830	183
636	20240625	100300	401641070	18840	18850	18850	18840	55
637	20240625	100200	400604840	18850	18850	18850	18850	12
638	20240625	100100	400378640	18840	18820	18840	18820	1137
639	20240625	100000	378977890	18820	18830	18830	18820	556
640	20240625	095900	368508910	18820	18830	18830	18820	128
641	20240625	095800	366099900	18820	18860	18860	18820	134
642	20240625	095700	363576670	18850	18850	18850	18850	55
643	20240625	095600	362539920	18850	18880	18900	18840	42
644	20240625	095500	361747480	18900	18900	18900	18900	39
645	20240625	095400	361010380	18900	18830	18900	18820	2366
646	20240625	095300	316342360	18820	18810	18820	18810	12
647	20240625	095200	316116620	18820	18810	18820	18810	20
648	20240625	095100	315740260	18740	18810	18810	18730	2117
649	20240625	095000	276037450	18800	18790	18800	18790	63
650	20240625	094900	274853250	18790	18790	18790	18790	107
651	20240625	094800	272842720	18790	18820	18820	18790	1344
652	20240625	094700	247555640	18830	18830	18840	18830	211
653	20240625	094600	243582410	18830	18830	18830	18830	137
654	20240625	094500	241002700	18830	18850	18860	18830	42
655	20240625	094400	240211400	18870	18870	18870	18870	19
656	20240625	094300	239852870	18870	18840	18870	18840	270
657	20240625	094200	234760600	18840	18820	18860	18820	706
658	20240625	094100	221454350	18840	18790	18840	18790	8
659	20240625	094000	221303880	18780	18780	18780	18780	0
660	20240625	093900	221303880	18780	18840	18840	18780	114
661	20240625	093800	219156870	18850	18840	18850	18780	173
662	20240625	093700	215896960	18850	18840	18850	18780	640
663	20240625	093600	203872850	18840	18830	18840	18830	56
664	20240625	093500	202818330	18830	18800	18830	18800	244
665	20240625	093400	198224420	18810	18720	18810	18720	1035
666	20240625	093300	178780250	18780	18770	18780	18710	782
667	20240625	093200	164102940	18770	18710	18770	18700	158
668	20240625	093100	161146940	18700	18700	18700	18700	8
669	20240625	093000	160997340	18690	18770	18770	18690	515
670	20240625	092900	151353490	18730	18770	18770	18730	57
671	20240625	092800	150284400	18770	18720	18770	18720	71
672	20240625	092700	148953330	18710	18710	18710	18710	1
673	20240625	092600	148934620	18700	18800	18800	18700	517
674	20240625	092500	139226490	18800	18780	18800	18780	58
675	20240625	092400	138137230	18780	18780	18800	18780	76
676	20240625	092300	136709720	18790	18670	18790	18670	3262
677	20240625	092200	75611090	18660	18650	18670	18650	69
678	20240625	092100	74323630	18640	18640	18650	18640	41
679	20240625	092000	73559380	18640	18630	18640	18630	3
680	20240625	091900	73503470	18620	18580	18620	18570	880
681	20240625	091800	57132360	18580	18570	18580	18560	55
682	20240625	091700	56111340	18580	18580	18580	18560	285
683	20240625	091600	50818580	18580	18650	18650	18580	219
684	20240625	091500	46747080	18640	18650	18650	18640	211
685	20240625	091400	42812930	18690	18690	18690	18690	2
686	20240625	091300	42775550	18690	18650	18690	18650	37
687	20240625	091200	42084800	18640	18600	18640	18600	146
688	20240625	091100	39368130	18600	18600	18600	18600	443
689	20240625	091000	31128330	18600	18600	18600	18600	5
690	20240625	090900	31035330	18600	18530	18600	18530	35
691	20240625	090800	30386080	18540	18540	18540	18540	12
692	20240625	090700	30163600	18540	18540	18540	18540	39
693	20240625	090600	29440540	18540	18540	18540	18530	16
694	20240625	090500	29144040	18530	18600	18600	18530	6
695	20240625	090400	29032510	18520	18520	18520	18510	151
696	20240625	090300	26237050	18500	18600	18600	18500	12
697	20240625	090200	26013950	18510	18410	18510	18410	1054
698	20240625	090100	6515710	18410	18520	18520	18410	235
699	20240625	090000	2166840	18520	18520	18520	18520	117