KissMeData/194370/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203600	1601689270	18600	18600	18600	18600	2362
3	20240624	203500	1601689270	18600	18600	18600	18600	0
4	20240624	203400	1601689270	18600	18600	18600	18600	0
5	20240624	203300	1601689270	18600	18600	18600	18600	0
6	20240624	203200	1601689270	18600	18600	18600	18600	0
7	20240624	203100	1601689270	18600	18600	18600	18600	0
8	20240624	203000	1601689270	18600	18600	18600	18600	0
9	20240624	202900	1601689270	18600	18600	18600	18600	0
10	20240624	202800	1601689270	18600	18600	18600	18600	0
11	20240624	202700	1601689270	18600	18600	18600	18600	0
12	20240624	202600	1601689270	18600	18600	18600	18600	0
13	20240624	202500	1601689270	18600	18600	18600	18600	0
14	20240624	202400	1601689270	18600	18600	18600	18600	0
15	20240624	202300	1601689270	18600	18600	18600	18600	0
16	20240624	202200	1601689270	18600	18600	18600	18600	0
17	20240624	202100	1601689270	18600	18600	18600	18600	0
18	20240624	202000	1601689270	18600	18600	18600	18600	0
19	20240624	201900	1601689270	18600	18600	18600	18600	0
20	20240624	201800	1601689270	18600	18600	18600	18600	0
21	20240624	201700	1601689270	18600	18600	18600	18600	0
22	20240624	201600	1601689270	18600	18600	18600	18600	0
23	20240624	201500	1601689270	18600	18600	18600	18600	0
24	20240624	201400	1601689270	18600	18600	18600	18600	0
25	20240624	201300	1601689270	18600	18600	18600	18600	0
26	20240624	201200	1601689270	18600	18600	18600	18600	0
27	20240624	201100	1601689270	18600	18600	18600	18600	0
28	20240624	201000	1601689270	18600	18600	18600	18600	0
29	20240624	200900	1601689270	18600	18600	18600	18600	0
30	20240624	200800	1601689270	18600	18600	18600	18600	0
31	20240624	200700	1601689270	18600	18600	18600	18600	0
32	20240624	200600	1601689270	18600	18600	18600	18600	2362
33	20240624	200500	1601689270	18600	18600	18600	18600	0
34	20240624	200400	1601689270	18600	18600	18600	18600	0
35	20240624	200300	1601689270	18600	18600	18600	18600	0
36	20240624	200200	1601689270	18600	18600	18600	18600	0
37	20240624	200100	1601689270	18600	18600	18600	18600	0
38	20240624	200000	1601689270	18600	18600	18600	18600	0
39	20240624	195900	1601689270	18600	18600	18600	18600	0
40	20240624	195800	1601689270	18600	18600	18600	18600	0
41	20240624	195700	1601689270	18600	18600	18600	18600	0
42	20240624	195600	1601689270	18600	18600	18600	18600	0
43	20240624	195500	1601689270	18600	18600	18600	18600	0
44	20240624	195400	1601689270	18600	18600	18600	18600	0
45	20240624	195300	1601689270	18600	18600	18600	18600	0
46	20240624	195200	1601689270	18600	18600	18600	18600	0
47	20240624	195100	1601689270	18600	18600	18600	18600	0
48	20240624	195000	1601689270	18600	18600	18600	18600	0
49	20240624	194900	1601689270	18600	18600	18600	18600	0
50	20240624	194800	1601689270	18600	18600	18600	18600	0
51	20240624	194700	1601689270	18600	18600	18600	18600	0
52	20240624	194600	1601689270	18600	18600	18600	18600	0
53	20240624	194500	1601689270	18600	18600	18600	18600	0
54	20240624	194400	1601689270	18600	18600	18600	18600	0
55	20240624	194300	1601689270	18600	18600	18600	18600	0
56	20240624	194200	1601689270	18600	18600	18600	18600	0
57	20240624	194100	1601689270	18600	18600	18600	18600	0
58	20240624	194000	1601689270	18600	18600	18600	18600	0
59	20240624	193900	1601689270	18600	18600	18600	18600	0
60	20240624	193800	1601689270	18600	18600	18600	18600	0
61	20240624	193700	1601689270	18600	18600	18600	18600	0
62	20240624	193600	1601689270	18600	18600	18600	18600	2362
63	20240624	193500	1601689270	18600	18600	18600	18600	0
64	20240624	193400	1601689270	18600	18600	18600	18600	0
65	20240624	193300	1601689270	18600	18600	18600	18600	0
66	20240624	193200	1601689270	18600	18600	18600	18600	0
67	20240624	193100	1601689270	18600	18600	18600	18600	0
68	20240624	193000	1601689270	18600	18600	18600	18600	0
69	20240624	192900	1601689270	18600	18600	18600	18600	0
70	20240624	192800	1601689270	18600	18600	18600	18600	0
71	20240624	192700	1601689270	18600	18600	18600	18600	0
72	20240624	192600	1601689270	18600	18600	18600	18600	0
73	20240624	192500	1601689270	18600	18600	18600	18600	0
74	20240624	192400	1601689270	18600	18600	18600	18600	0
75	20240624	192300	1601689270	18600	18600	18600	18600	0
76	20240624	192200	1601689270	18600	18600	18600	18600	0
77	20240624	192100	1601689270	18600	18600	18600	18600	0
78	20240624	192000	1601689270	18600	18600	18600	18600	0
79	20240624	191900	1601689270	18600	18600	18600	18600	0
80	20240624	191800	1601689270	18600	18600	18600	18600	0
81	20240624	191700	1601689270	18600	18600	18600	18600	0
82	20240624	191600	1601689270	18600	18600	18600	18600	0
83	20240624	191500	1601689270	18600	18600	18600	18600	0
84	20240624	191400	1601689270	18600	18600	18600	18600	0
85	20240624	191300	1601689270	18600	18600	18600	18600	0
86	20240624	191200	1601689270	18600	18600	18600	18600	0
87	20240624	191100	1601689270	18600	18600	18600	18600	0
88	20240624	191000	1601689270	18600	18600	18600	18600	0
89	20240624	190900	1601689270	18600	18600	18600	18600	0
90	20240624	190800	1601689270	18600	18600	18600	18600	0
91	20240624	190700	1601689270	18600	18600	18600	18600	0
92	20240624	190600	1601689270	18600	18600	18600	18600	2362
93	20240624	190500	1601689270	18600	18600	18600	18600	0
94	20240624	190400	1601689270	18600	18600	18600	18600	0
95	20240624	190300	1601689270	18600	18600	18600	18600	0
96	20240624	190200	1601689270	18600	18600	18600	18600	0
97	20240624	190100	1601689270	18600	18600	18600	18600	0
98	20240624	190000	1601689270	18600	18600	18600	18600	0
99	20240624	185900	1601689270	18600	18600	18600	18600	0
100	20240624	185800	1601689270	18600	18600	18600	18600	0
101	20240624	185700	1601689270	18600	18600	18600	18600	0
102	20240624	185600	1601689270	18600	18600	18600	18600	0
103	20240624	185500	1601689270	18600	18600	18600	18600	0
104	20240624	185400	1601689270	18600	18600	18600	18600	0
105	20240624	185300	1601689270	18600	18600	18600	18600	0
106	20240624	185200	1601689270	18600	18600	18600	18600	0
107	20240624	185100	1601689270	18600	18600	18600	18600	0
108	20240624	185000	1601689270	18600	18600	18600	18600	0
109	20240624	184900	1601689270	18600	18600	18600	18600	0
110	20240624	184800	1601689270	18600	18600	18600	18600	0
111	20240624	184700	1601689270	18600	18600	18600	18600	0
112	20240624	184600	1601689270	18600	18600	18600	18600	0
113	20240624	184500	1601689270	18600	18600	18600	18600	0
114	20240624	184400	1601689270	18600	18600	18600	18600	0
115	20240624	184300	1601689270	18600	18600	18600	18600	0
116	20240624	184200	1601689270	18600	18600	18600	18600	0
117	20240624	184100	1601689270	18600	18600	18600	18600	0
118	20240624	184000	1601689270	18600	18600	18600	18600	0
119	20240624	183900	1601689270	18600	18600	18600	18600	0
120	20240624	183800	1601689270	18600	18600	18600	18600	0
121	20240624	183700	1601689270	18600	18600	18600	18600	0
122	20240624	183600	1601689270	18600	18600	18600	18600	2362
123	20240624	183500	1601689270	18600	18600	18600	18600	0
124	20240624	183400	1601689270	18600	18600	18600	18600	0
125	20240624	183300	1601689270	18600	18600	18600	18600	0
126	20240624	183200	1601689270	18600	18600	18600	18600	0
127	20240624	183100	1601689270	18600	18600	18600	18600	0
128	20240624	183000	1601689270	18600	18600	18600	18600	0
129	20240624	182900	1601689270	18600	18600	18600	18600	0
130	20240624	182800	1601689270	18600	18600	18600	18600	0
131	20240624	182700	1601689270	18600	18600	18600	18600	0
132	20240624	182600	1601689270	18600	18600	18600	18600	0
133	20240624	182500	1601689270	18600	18600	18600	18600	0
134	20240624	182400	1601689270	18600	18600	18600	18600	0
135	20240624	182300	1601689270	18600	18600	18600	18600	0
136	20240624	182200	1601689270	18600	18600	18600	18600	0
137	20240624	182100	1601689270	18600	18600	18600	18600	0
138	20240624	182000	1601689270	18600	18600	18600	18600	0
139	20240624	181900	1601689270	18600	18600	18600	18600	0
140	20240624	181800	1601689270	18600	18600	18600	18600	0
141	20240624	181700	1601689270	18600	18600	18600	18600	0
142	20240624	181600	1601689270	18600	18600	18600	18600	0
143	20240624	181500	1601689270	18600	18600	18600	18600	0
144	20240624	181400	1601689270	18600	18600	18600	18600	0
145	20240624	181300	1601689270	18600	18600	18600	18600	0
146	20240624	181200	1601689270	18600	18600	18600	18600	0
147	20240624	181100	1601689270	18600	18600	18600	18600	0
148	20240624	181000	1601689270	18600	18600	18600	18600	0
149	20240624	180900	1601689270	18600	18600	18600	18600	0
150	20240624	180800	1601689270	18600	18600	18600	18600	0
151	20240624	180700	1601689270	18600	18600	18600	18600	0
152	20240624	180600	1601689270	18600	18600	18600	18600	2362
153	20240624	180500	1601689270	18600	18600	18600	18600	0
154	20240624	180400	1601689270	18600	18600	18600	18600	0
155	20240624	180300	1601689270	18600	18600	18600	18600	0
156	20240624	180200	1601689270	18600	18600	18600	18600	0
157	20240624	180100	1601689270	18600	18600	18600	18600	0
158	20240624	180000	1601689270	18600	18600	18600	18600	0
159	20240624	175900	1601689270	18600	18600	18600	18600	0
160	20240624	175800	1601689270	18600	18600	18600	18600	0
161	20240624	175700	1601689270	18600	18600	18600	18600	0
162	20240624	175600	1601689270	18600	18600	18600	18600	0
163	20240624	175500	1601689270	18600	18600	18600	18600	0
164	20240624	175400	1601689270	18600	18600	18600	18600	0
165	20240624	175300	1601689270	18600	18600	18600	18600	0
166	20240624	175200	1601689270	18600	18600	18600	18600	0
167	20240624	175100	1601689270	18600	18600	18600	18600	0
168	20240624	175000	1601689270	18600	18600	18600	18600	0
169	20240624	174900	1601689270	18600	18600	18600	18600	0
170	20240624	174800	1601689270	18600	18600	18600	18600	0
171	20240624	174700	1601689270	18600	18600	18600	18600	0
172	20240624	174600	1601689270	18600	18600	18600	18600	0
173	20240624	174500	1601689270	18600	18600	18600	18600	0
174	20240624	174400	1601689270	18600	18600	18600	18600	0
175	20240624	174300	1601689270	18600	18600	18600	18600	0
176	20240624	174200	1601689270	18600	18600	18600	18600	0
177	20240624	174100	1601689270	18600	18600	18600	18600	0
178	20240624	174000	1601689270	18600	18600	18600	18600	0
179	20240624	173900	1601689270	18600	18600	18600	18600	0
180	20240624	173800	1601689270	18600	18600	18600	18600	0
181	20240624	173700	1601689270	18600	18600	18600	18600	0
182	20240624	173600	1601689270	18600	18600	18600	18600	2362
183	20240624	173500	1601689270	18600	18600	18600	18600	0
184	20240624	173400	1601689270	18600	18600	18600	18600	0
185	20240624	173300	1601689270	18600	18600	18600	18600	0
186	20240624	173200	1601689270	18600	18600	18600	18600	0
187	20240624	173100	1601689270	18600	18600	18600	18600	0
188	20240624	173000	1601689270	18600	18600	18600	18600	0
189	20240624	172900	1601689270	18600	18600	18600	18600	0
190	20240624	172800	1601689270	18600	18600	18600	18600	0
191	20240624	172700	1601689270	18600	18600	18600	18600	0
192	20240624	172600	1601689270	18600	18600	18600	18600	0
193	20240624	172500	1601689270	18600	18600	18600	18600	0
194	20240624	172400	1601689270	18600	18600	18600	18600	0
195	20240624	172300	1601689270	18600	18600	18600	18600	0
196	20240624	172200	1601689270	18600	18600	18600	18600	0
197	20240624	172100	1601689270	18600	18600	18600	18600	0
198	20240624	172000	1601689270	18600	18600	18600	18600	0
199	20240624	171900	1601689270	18600	18600	18600	18600	0
200	20240624	171800	1601689270	18600	18600	18600	18600	0
201	20240624	171700	1601689270	18600	18600	18600	18600	0
202	20240624	171600	1601689270	18600	18600	18600	18600	0
203	20240624	171500	1601689270	18600	18600	18600	18600	0
204	20240624	171400	1601689270	18600	18600	18600	18600	0
205	20240624	171300	1601689270	18600	18600	18600	18600	0
206	20240624	171200	1601689270	18600	18600	18600	18600	0
207	20240624	171100	1601689270	18600	18600	18600	18600	0
208	20240624	171000	1601689270	18600	18600	18600	18600	0
209	20240624	170900	1601689270	18600	18600	18600	18600	0
210	20240624	170800	1601689270	18600	18600	18600	18600	0
211	20240624	170700	1601689270	18600	18600	18600	18600	0
212	20240624	170600	1601689270	18600	18600	18600	18600	2362
213	20240624	170500	1601689270	18600	18600	18600	18600	0
214	20240624	170400	1601689270	18600	18600	18600	18600	0
215	20240624	170300	1601689270	18600	18600	18600	18600	0
216	20240624	170200	1601689270	18600	18600	18600	18600	0
217	20240624	170100	1601689270	18600	18600	18600	18600	0
218	20240624	170000	1601689270	18600	18600	18600	18600	0
219	20240624	165900	1601689270	18600	18600	18600	18600	0
220	20240624	165800	1601689270	18600	18600	18600	18600	0
221	20240624	165700	1601689270	18600	18600	18600	18600	0
222	20240624	165600	1601689270	18600	18600	18600	18600	0
223	20240624	165500	1601689270	18600	18600	18600	18600	0
224	20240624	165400	1601689270	18600	18600	18600	18600	0
225	20240624	165300	1601689270	18600	18600	18600	18600	0
226	20240624	165200	1601689270	18600	18600	18600	18600	0
227	20240624	165100	1601689270	18600	18600	18600	18600	0
228	20240624	165000	1601689270	18600	18600	18600	18600	0
229	20240624	164900	1601689270	18600	18600	18600	18600	0
230	20240624	164800	1601689270	18600	18600	18600	18600	0
231	20240624	164700	1601689270	18600	18600	18600	18600	0
232	20240624	164600	1601689270	18600	18600	18600	18600	0
233	20240624	164500	1601689270	18600	18600	18600	18600	0
234	20240624	164400	1601689270	18600	18600	18600	18600	0
235	20240624	164300	1601689270	18600	18600	18600	18600	0
236	20240624	164200	1601689270	18600	18600	18600	18600	0
237	20240624	164100	1601689270	18600	18600	18600	18600	0
238	20240624	164000	1601689270	18600	18600	18600	18600	0
239	20240624	163900	1601689270	18600	18600	18600	18600	0
240	20240624	163800	1601689270	18600	18600	18600	18600	0
241	20240624	163700	1601689270	18600	18600	18600	18600	0
242	20240624	163600	1601689270	18600	18600	18600	18600	2362
243	20240624	163500	1601689270	18600	18600	18600	18600	0
244	20240624	163400	1601689270	18600	18600	18600	18600	0
245	20240624	163300	1601689270	18600	18600	18600	18600	0
246	20240624	163200	1601689270	18600	18600	18600	18600	0
247	20240624	163100	1601689270	18600	18600	18600	18600	0
248	20240624	163000	1601689270	18600	18600	18600	18600	0
249	20240624	162900	1601689270	18600	18600	18600	18600	0
250	20240624	162800	1601689270	18600	18600	18600	18600	0
251	20240624	162700	1601689270	18600	18600	18600	18600	0
252	20240624	162600	1601689270	18600	18600	18600	18600	0
253	20240624	162500	1601689270	18600	18600	18600	18600	0
254	20240624	162400	1601689270	18600	18600	18600	18600	0
255	20240624	162300	1601689270	18600	18600	18600	18600	0
256	20240624	162200	1601689270	18600	18600	18600	18600	0
257	20240624	162100	1601689270	18600	18600	18600	18600	0
258	20240624	162000	1601689270	18600	18600	18600	18600	0
259	20240624	161900	1601689270	18600	18600	18600	18600	0
260	20240624	161800	1601689270	18600	18600	18600	18600	0
261	20240624	161700	1601689270	18600	18600	18600	18600	0
262	20240624	161600	1601689270	18600	18600	18600	18600	0
263	20240624	161500	1601689270	18600	18600	18600	18600	0
264	20240624	161400	1601689270	18600	18600	18600	18600	0
265	20240624	161300	1601689270	18600	18600	18600	18600	0
266	20240624	161200	1601689270	18600	18600	18600	18600	0
267	20240624	161100	1601689270	18600	18600	18600	18600	0
268	20240624	161000	1601689270	18600	18600	18600	18600	0
269	20240624	160900	1601689270	18600	18600	18600	18600	0
270	20240624	160800	1601689270	18600	18600	18600	18600	0
271	20240624	160700	1601689270	18600	18600	18600	18600	0
272	20240624	160600	1601689270	18600	18600	18600	18600	2362
273	20240624	160500	1601689270	18600	18600	18600	18600	0
274	20240624	160400	1601689270	18600	18600	18600	18600	0
275	20240624	160300	1601689270	18600	18600	18600	18600	0
276	20240624	160200	1601689270	18600	18600	18600	18600	0
277	20240624	160100	1601689270	18600	18600	18600	18600	0
278	20240624	160000	1601689270	18600	18600	18600	18600	0
279	20240624	155900	1601689270	18600	18600	18600	18600	0
280	20240624	155800	1601689270	18600	18600	18600	18600	0
281	20240624	155700	1601689270	18600	18600	18600	18600	0
282	20240624	155600	1601689270	18600	18600	18600	18600	0
283	20240624	155500	1601689270	18600	18600	18600	18600	0
284	20240624	155400	1601689270	18600	18600	18600	18600	0
285	20240624	155300	1601689270	18600	18600	18600	18600	0
286	20240624	155200	1601689270	18600	18600	18600	18600	0
287	20240624	155100	1601689270	18600	18600	18600	18600	0
288	20240624	155000	1601689270	18600	18600	18600	18600	0
289	20240624	154900	1601689270	18600	18600	18600	18600	0
290	20240624	154800	1601689270	18600	18600	18600	18600	0
291	20240624	154700	1601689270	18600	18600	18600	18600	0
292	20240624	154600	1601689270	18600	18600	18600	18600	0
293	20240624	154500	1601689270	18600	18600	18600	18600	0
294	20240624	154400	1601689270	18600	18600	18600	18600	0
295	20240624	154300	1601689270	18600	18600	18600	18600	0
296	20240624	154200	1601689270	18600	18600	18600	18600	0
297	20240624	154100	1601689270	18600	18600	18600	18600	0
298	20240624	154000	1601689270	18600	18600	18600	18600	0
299	20240624	153900	1601689270	18600	18600	18600	18600	0
300	20240624	153800	1601689270	18600	18600	18600	18600	0
301	20240624	153700	1601689270	18600	18600	18600	18600	0
302	20240624	153600	1601689270	18600	18600	18600	18600	2362
303	20240624	153500	1601689270	18600	18600	18600	18600	0
304	20240624	153400	1601689270	18600	18600	18600	18600	0
305	20240624	153300	1601689270	18600	18600	18600	18600	0
306	20240624	153200	1601689270	18600	18600	18600	18600	0
307	20240624	153100	1601689270	18600	18600	18600	18600	0
308	20240624	153000	1601689270	18600	18600	18600	18600	2362
309	20240624	152900	1557756070	18650	18650	18650	18650	0
310	20240624	152800	1557756070	18650	18650	18650	18650	0
311	20240624	152700	1557756070	18650	18650	18650	18650	0
312	20240624	152600	1557756070	18650	18650	18650	18650	0
313	20240624	152500	1557756070	18650	18650	18650	18650	0
314	20240624	152400	1557756070	18650	18650	18650	18650	0
315	20240624	152300	1557756070	18650	18650	18650	18650	0
316	20240624	152200	1557756070	18650	18650	18650	18650	0
317	20240624	152100	1557756070	18650	18650	18650	18650	0
318	20240624	152000	1557756070	18650	18650	18650	18650	0
319	20240624	151900	1557756070	18650	18660	18660	18630	6
320	20240624	151800	1557644180	18660	18660	18660	18630	16
321	20240624	151700	1557345680	18660	18650	18670	18650	132
322	20240624	151600	1554883030	18650	18650	18650	18650	66
323	20240624	151500	1553652130	18650	18640	18650	18640	16
324	20240624	151400	1553353860	18640	18650	18650	18640	106
325	20240624	151300	1551377330	18630	18640	18650	18630	154
326	20240624	151200	1548506410	18640	18640	18650	18640	205
327	20240624	151100	1544684530	18640	18650	18650	18640	119
328	20240624	151000	1542465700	18650	18650	18650	18630	95
329	20240624	150900	1540695140	18660	18660	18660	18660	195
330	20240624	150800	1537056440	18670	18650	18670	18650	241
331	20240624	150700	1532561420	18650	18640	18650	18640	304
332	20240624	150600	1526891830	18640	18650	18650	18640	115
333	20240624	150500	1524747380	18650	18660	18660	18650	97
334	20240624	150400	1522937530	18670	18680	18680	18670	118
335	20240624	150300	1520733570	18690	18700	18700	18680	204
336	20240624	150200	1516919790	18700	18680	18700	18680	134
337	20240624	150100	1514415880	18670	18670	18670	18670	31
338	20240624	150000	1513837110	18680	18670	18680	18670	48
339	20240624	145900	1512940940	18660	18660	18660	18650	45
340	20240624	145800	1512101540	18660	18650	18660	18650	94
341	20240624	145700	1510348430	18660	18670	18670	18660	413
342	20240624	145600	1502637730	18670	18660	18670	18660	161
343	20240624	145500	1499632770	18660	18660	18660	18660	74
344	20240624	145400	1498251930	18660	18650	18660	18650	241
345	20240624	145300	1493756290	18640	18630	18650	18620	842
346	20240624	145200	1478062970	18630	18620	18630	18610	87
347	20240624	145100	1476443320	18610	18610	18610	18610	53
348	20240624	145000	1475456990	18600	18580	18610	18580	84
349	20240624	144900	1473895140	18590	18590	18590	18590	92
350	20240624	144800	1472184860	18580	18580	18590	18580	106
351	20240624	144700	1470215370	18580	18620	18620	18580	2439
352	20240624	144600	1424854120	18610	18620	18620	18600	468
353	20240624	144500	1416142710	18620	18630	18630	18620	258
354	20240624	144400	1411337220	18630	18630	18650	18630	216
355	20240624	144300	1407311610	18640	18660	18660	18640	98
356	20240624	144200	1405483410	18660	18660	18670	18660	79
357	20240624	144100	1404009260	18660	18670	18670	18660	147
358	20240624	144000	1401265370	18670	18660	18670	18650	160
359	20240624	143900	1398279630	18670	18650	18670	18650	126
360	20240624	143800	1395928320	18650	18670	18670	18650	105
361	20240624	143700	1393968650	18660	18660	18660	18660	87
362	20240624	143600	1392345230	18670	18670	18670	18660	98
363	20240624	143500	1390515870	18660	18660	18660	18660	83
364	20240624	143400	1388967090	18660	18670	18670	18660	75
365	20240624	143300	1387566910	18660	18660	18660	18650	95
366	20240624	143200	1385794220	18660	18650	18660	18650	228
367	20240624	143100	1381541280	18660	18640	18660	18640	105
368	20240624	143000	1379583910	18650	18650	18650	18650	136
369	20240624	142900	1377047510	18650	18670	18670	18650	130
370	20240624	142800	1374621360	18670	18660	18670	18660	47
371	20240624	142700	1373744330	18660	18670	18680	18660	286
372	20240624	142600	1368405430	18680	18660	18680	18660	138
373	20240624	142500	1365829760	18660	18660	18670	18660	106
374	20240624	142400	1363851790	18660	18660	18660	18650	78
375	20240624	142300	1362397070	18670	18670	18670	18670	91
376	20240624	142200	1360698100	18650	18650	18650	18640	189
377	20240624	142100	1357173770	18680	18630	18680	18630	188
378	20240624	142000	1353667340	18630	18630	18630	18630	117
379	20240624	141900	1351487630	18620	18630	18630	18620	124
380	20240624	141800	1349177970	18640	18620	18640	18620	110
381	20240624	141700	1347129150	18630	18640	18640	18630	132
382	20240624	141600	1344668920	18650	18650	18650	18650	79
383	20240624	141500	1343195570	18660	18660	18660	18660	73
384	20240624	141400	1341833390	18670	18680	18680	18670	101
385	20240624	141300	1339947050	18680	18690	18690	18680	75
386	20240624	141200	1338545320	18690	18730	18730	18690	2038
387	20240624	141100	1300424230	18730	18740	18740	18730	125
388	20240624	141000	1298082310	18740	18740	18740	18730	90
389	20240624	140900	1296395910	18740	18740	18750	18740	108
390	20240624	140800	1294371320	18750	18730	18750	18730	33
391	20240624	140700	1293752950	18750	18750	18760	18750	82
392	20240624	140600	1292215440	18750	18750	18750	18750	68
393	20240624	140500	1290940440	18750	18740	18760	18740	199
394	20240624	140400	1287209710	18750	18740	18750	18740	96
395	20240624	140300	1285410660	18740	18730	18740	18730	120
396	20240624	140200	1283162390	18730	18730	18730	18730	33
397	20240624	140100	1282544300	18720	18750	18750	18720	262
398	20240624	140000	1277634530	18750	18750	18750	18740	85
399	20240624	135900	1276040950	18750	18750	18750	18750	172
400	20240624	135800	1272815950	18760	18760	18760	18760	68
401	20240624	135700	1271540270	18750	18750	18750	18750	69
402	20240624	135600	1270246520	18760	18750	18760	18750	89
403	20240624	135500	1268577080	18750	18760	18780	18750	175
404	20240624	135400	1265292050	18740	18750	18750	18730	195
405	20240624	135300	1261637630	18750	18760	18760	18750	88
406	20240624	135200	1259986960	18750	18730	18750	18730	120
407	20240624	135100	1257738040	18700	18700	18700	18700	0
408	20240624	135000	1257738040	18700	18770	18770	18700	351
409	20240624	134900	1251162140	18760	18760	18760	18760	0
410	20240624	134800	1251162140	18760	18770	18770	18760	137
411	20240624	134700	1248591340	18770	18770	18770	18760	90
412	20240624	134600	1246902050	18780	18770	18780	18770	133
413	20240624	134500	1244405630	18770	18770	18790	18770	258
414	20240624	134400	1239561540	18770	18750	18770	18740	137
415	20240624	134300	1236991960	18750	18740	18750	18740	86
416	20240624	134200	1235380140	18740	18740	18740	18730	121
417	20240624	134100	1233113130	18730	18730	18730	18730	69
418	20240624	134000	1231820760	18740	18730	18740	18730	87
419	20240624	133900	1230191240	18720	18730	18730	18720	129
420	20240624	133800	1227775690	18730	18730	18730	18730	1
421	20240624	133700	1227756960	18710	18730	18730	18710	79
422	20240624	133600	1226278000	18730	18750	18750	18730	73
423	20240624	133500	1224909990	18760	18760	18760	18760	69
424	20240624	133400	1223615550	18770	18770	18770	18770	90
425	20240624	133300	1221926250	18770	18770	18780	18760	365
426	20240624	133200	1215075150	18780	18770	18780	18770	100
427	20240624	133100	1213198110	18760	18760	18770	18760	253
428	20240624	133000	1208451160	18770	18760	18770	18760	28
429	20240624	132900	1207925840	18750	18750	18750	18740	43
430	20240624	132800	1207119640	18740	18730	18740	18730	80
431	20240624	132700	1205621080	18740	18740	18740	18740	0
432	20240624	132600	1205621080	18740	18750	18760	18730	175
433	20240624	132500	1202340650	18740	18710	18740	18700	183
434	20240624	132400	1198913930	18720	18720	18730	18720	137
435	20240624	132300	1196348620	18720	18740	18740	18720	129
436	20240624	132200	1193931930	18730	18730	18730	18730	73
437	20240624	132100	1192564640	18720	18720	18720	18720	58
438	20240624	132000	1191478880	18720	18710	18720	18710	77
439	20240624	131900	1190038200	18710	18710	18710	18710	13
440	20240624	131800	1189794970	18700	18720	18720	18700	128
441	20240624	131700	1187399520	18730	18720	18730	18720	74
442	20240624	131600	1186013570	18730	18720	18740	18720	148
443	20240624	131500	1183240870	18720	18720	18720	18720	58
444	20240624	131400	1182155110	18720	18710	18720	18710	25
445	20240624	131300	1181687130	18700	18710	18720	18700	123
446	20240624	131200	1179385430	18720	18710	18720	18710	90
447	20240624	131100	1177701520	18710	18740	18740	18710	250
448	20240624	131000	1173017570	18700	18750	18750	18700	281
449	20240624	130900	1167758010	18750	18750	18760	18750	70
450	20240624	130800	1166445490	18760	18760	18760	18760	69
451	20240624	130700	1165151050	18760	18770	18770	18750	160
452	20240624	130600	1162148780	18770	18780	18780	18770	51
453	20240624	130500	1161191440	18770	18780	18780	18770	130
454	20240624	130400	1158750550	18780	18780	18790	18780	137
455	20240624	130300	1156177680	18780	18790	18790	18780	51
456	20240624	130200	1155219890	18790	18790	18790	18780	167
457	20240624	130100	1152082480	18780	18780	18780	18780	49
458	20240624	130000	1151162260	18770	18760	18780	18760	128
459	20240624	125900	1148759790	18760	18780	18780	18760	36
460	20240624	125800	1148083980	18780	18770	18780	18770	74
461	20240624	125700	1146694330	18790	18790	18790	18780	160
462	20240624	125600	1143689290	18790	18790	18800	18780	142
463	20240624	125500	1141021660	18780	18770	18780	18770	16
464	20240624	125400	1140721280	18770	18780	18780	18770	74
465	20240624	125300	1139332240	18780	18770	18780	18770	109
466	20240624	125200	1137285260	18780	18790	18790	18780	117
467	20240624	125100	1135086860	18790	18780	18790	18780	160
468	20240624	125000	1132081000	18790	18780	18790	18780	111
469	20240624	124900	1129995740	18780	18770	18780	18770	136
470	20240624	124800	1127442200	18770	18750	18770	18750	128
471	20240624	124700	1125041800	18750	18760	18760	18750	2
472	20240624	124600	1125004290	18770	18780	18780	18770	363
473	20240624	124500	1118188830	18780	18760	18780	18760	65
474	20240624	124400	1116968780	18770	18780	18780	18770	21
475	20240624	124300	1116574410	18780	18750	18780	18750	442
476	20240624	124200	1108275900	18750	18740	18750	18740	86
477	20240624	124100	1106664050	18740	18740	18740	18740	68
478	20240624	124000	1105389730	18740	18740	18740	18740	188
479	20240624	123900	1101866610	18740	18740	18740	18740	62
480	20240624	123800	1100704730	18750	18750	18750	18740	76
481	20240624	123700	1099280260	18740	18740	18740	18740	40
482	20240624	123600	1098530660	18730	18740	18740	18730	108
483	20240624	123500	1096507810	18720	18720	18720	18720	61
484	20240624	123400	1095365890	18700	18760	18770	18700	266
485	20240624	123300	1090384200	18760	18770	18780	18760	84
486	20240624	123200	1088806860	18770	18770	18770	18760	95
487	20240624	123100	1087024080	18770	18770	18770	18770	195
488	20240624	123000	1083363930	18770	18750	18770	18750	316
489	20240624	122900	1077436050	18750	18740	18750	18740	83
490	20240624	122800	1075879960	18730	18730	18730	18720	181
491	20240624	122700	1072490410	18720	18690	18720	18690	128
492	20240624	122600	1070098000	18670	18670	18670	18670	68
493	20240624	122500	1068828440	18670	18620	18670	18620	70
494	20240624	122400	1067524090	18590	18590	18590	18590	53
495	20240624	122300	1066538820	18690	18690	18690	18690	0
496	20240624	122200	1066538820	18690	18630	18690	18630	309
497	20240624	122100	1060765810	18630	18630	18630	18630	29
498	20240624	122000	1060225540	18530	18640	18650	18510	795
499	20240624	121900	1045494840	18640	18650	18650	18640	78
500	20240624	121800	1044040650	18650	18660	18670	18650	124
501	20240624	121700	1041727260	18660	18670	18670	18660	141
502	20240624	121600	1039094970	18670	18660	18670	18660	120
503	20240624	121500	1036855760	18670	18660	18670	18660	58
504	20240624	121400	1035773400	18650	18660	18660	18650	53
505	20240624	121300	1034784800	18660	18610	18660	18610	602
506	20240624	121200	1023574470	18610	18630	18630	18610	70
507	20240624	121100	1022270400	18630	18640	18640	18630	115
508	20240624	121000	1020127530	18640	18640	18640	18630	53
509	20240624	120900	1019139620	18650	18690	18690	18650	260
510	20240624	120800	1014286030	18690	18690	18690	18690	70
511	20240624	120700	1012977730	18690	18700	18700	18690	79
512	20240624	120600	1011500500	18700	18700	18700	18690	120
513	20240624	120500	1009256510	18750	18730	18750	18730	233
514	20240624	120400	1004892380	18730	18710	18760	18710	316
515	20240624	120300	998966570	18700	18700	18700	18690	785
516	20240624	120200	984287080	18700	18680	18700	18680	319
517	20240624	120100	978322620	18670	18670	18670	18670	59
518	20240624	120000	977221090	18670	18670	18670	18670	71
519	20240624	115900	975895520	18670	18670	18670	18660	190
520	20240624	115800	972349510	18680	18670	18680	18670	51
521	20240624	115700	971397330	18660	18690	18690	18660	276
522	20240624	115600	966241290	18690	18680	18690	18680	384
523	20240624	115500	959066070	18680	18670	18680	18650	99
524	20240624	115400	957218640	18670	18620	18670	18620	42
525	20240624	115300	956436200	18620	18630	18660	18620	745
526	20240624	115200	942551400	18620	18600	18620	18600	690
527	20240624	115100	929710910	18600	18580	18600	18580	196
528	20240624	115000	926067270	18580	18570	18580	18570	144
529	20240624	114900	923392630	18560	18550	18560	18550	52
530	20240624	114800	922427870	18540	18560	18560	18520	175
531	20240624	114700	919180640	18500	18580	18580	18500	2162
532	20240624	114600	879149400	18570	18580	18580	18570	8
533	20240624	114500	879000790	18590	18580	18590	18580	124
534	20240624	114400	876696190	18580	18570	18580	18570	56
535	20240624	114300	875655960	18570	18570	18570	18570	84
536	20240624	114200	874096080	18580	18580	18580	18580	141
537	20240624	114100	871476300	18590	18590	18590	18590	221
538	20240624	114000	867367910	18590	18590	18590	18590	49
539	20240624	113900	866457000	18570	18560	18570	18560	67
540	20240624	113800	865213340	18570	18540	18570	18540	288
541	20240624	113700	859866360	18530	18540	18550	18520	259
542	20240624	113600	855066390	18540	18570	18580	18540	300
543	20240624	113500	849499850	18570	18590	18590	18570	52
544	20240624	113400	848533830	18590	18600	18600	18590	283
545	20240624	113300	843271000	18600	18590	18600	18590	56
546	20240624	113200	842229600	18590	18600	18600	18590	173
547	20240624	113100	839012740	18590	18600	18610	18590	198
548	20240624	113000	835329770	18610	18600	18610	18600	88
549	20240624	112900	833692960	18600	18600	18600	18600	85
550	20240624	112800	832111960	18600	18580	18600	18580	13
551	20240624	112700	831870280	18580	18590	18590	18580	109
552	20240624	112600	829844460	18600	18600	18600	18600	109
553	20240624	112500	827817060	18610	18610	18610	18610	155
554	20240624	112400	824932510	18620	18620	18620	18620	110
555	20240624	112300	822884310	18610	18620	18620	18610	150
556	20240624	112200	820092180	18620	18610	18620	18610	212
557	20240624	112100	816145500	18610	18610	18610	18610	123
558	20240624	112000	813856470	18610	18600	18610	18600	129
559	20240624	111900	811456280	18600	18590	18600	18590	42
560	20240624	111800	810675180	18590	18580	18590	18580	100
561	20240624	111700	808816990	18590	18580	18590	18580	31
562	20240624	111600	808241000	18570	18550	18570	18550	108
563	20240624	111500	806235930	18550	18540	18550	18540	60
564	20240624	111400	805123470	18550	18550	18550	18550	101
565	20240624	111300	803249920	18540	18550	18550	18530	179
566	20240624	111200	799930320	18550	18530	18550	18530	110
567	20240624	111100	797890500	18530	18550	18550	18520	356
568	20240624	111000	791288980	18550	18550	18550	18540	253
569	20240624	110900	786597130	18550	18550	18550	18550	0
570	20240624	110800	786597130	18550	18550	18560	18550	78
571	20240624	110700	785149560	18550	18530	18570	18530	51
572	20240624	110600	784204250	18510	18520	18520	18510	17
573	20240624	110500	783889480	18590	18540	18590	18520	119
574	20240624	110400	781682830	18520	18610	18610	18510	673
575	20240624	110300	769201650	18600	18610	18610	18600	142
576	20240624	110200	766559760	18610	18600	18610	18600	112
577	20240624	110100	764476550	18600	18600	18600	18600	27
578	20240624	110000	763974350	18600	18610	18610	18600	93
579	20240624	105900	762243870	18600	18680	18680	18600	206
580	20240624	105800	758407060	18690	18700	18700	18690	114
581	20240624	105700	756275440	18700	18700	18700	18700	646
582	20240624	105600	744195240	18700	18780	18790	18700	1045
583	20240624	105500	724598320	18790	18760	18790	18760	23
584	20240624	105400	724166230	18770	18700	18770	18700	2509
585	20240624	105300	677212380	18690	18660	18690	18660	182
586	20240624	105200	673812900	18630	18620	18660	18620	114
587	20240624	105100	671686240	18600	18610	18610	18600	1000
588	20240624	105000	653081240	18650	18650	18650	18650	201
589	20240624	104900	649332590	18600	18600	18600	18590	675
590	20240624	104800	636779330	18600	18610	18650	18600	1011
591	20240624	104700	617969670	18600	18600	18600	18600	50
592	20240624	104600	617039670	18660	18660	18660	18660	0
593	20240624	104500	617039670	18660	18650	18660	18650	2
594	20240624	104400	617002360	18670	18670	18670	18670	0
595	20240624	104300	617002360	18670	18580	18670	18570	643
596	20240624	104200	605051540	18570	18600	18600	18570	183
597	20240624	104100	601651410	18600	18670	18680	18600	66
598	20240624	104000	600420740	18680	18680	18680	18680	1
599	20240624	103900	600402060	18680	18680	18680	18680	10
600	20240624	103800	600215260	18680	18670	18680	18670	36
601	20240624	103700	599542980	18670	18580	18670	18570	67
602	20240624	103600	598298470	18670	18570	18670	18570	13
603	20240624	103500	598056560	18560	18560	18560	18560	36
604	20240624	103400	597388400	18680	18680	18680	18680	1
605	20240624	103300	597369720	18530	18530	18530	18530	0
606	20240624	103200	597369720	18530	18530	18530	18530	0
607	20240624	103100	597369720	18530	18670	18670	18530	1000
608	20240624	103000	578743600	18700	18670	18700	18670	510
609	20240624	102900	569207440	18670	18670	18670	18670	0
610	20240624	102800	569207440	18670	18670	18670	18670	287
611	20240624	102700	563849150	18670	18590	18670	18590	116
612	20240624	102600	561691400	18590	18590	18590	18590	0
613	20240624	102500	561691400	18590	18550	18590	18550	118
614	20240624	102400	559501040	18550	18550	18550	18550	0
615	20240624	102300	559501040	18550	18540	18550	18540	183
616	20240624	102200	556107390	18540	18550	18550	18540	774
617	20240624	102100	541749700	18550	18540	18550	18530	2577
618	20240624	102000	493996870	18540	18540	18540	18540	30
619	20240624	101900	493440670	18590	18590	18590	18590	0
620	20240624	101800	493440670	18590	18590	18590	18590	7
621	20240624	101700	493310540	18520	18520	18520	18520	145
622	20240624	101600	490625140	18520	18580	18580	18520	348
623	20240624	101500	484173950	18590	18590	18590	18590	23
624	20240624	101400	483746380	18590	18610	18610	18590	43
625	20240624	101300	482946450	18610	18610	18610	18610	1
626	20240624	101200	482927840	18670	18620	18670	18620	111
627	20240624	101100	480857600	18610	18590	18610	18560	152
628	20240624	101000	478031930	18590	18610	18610	18590	29
629	20240624	100900	477492800	18590	18590	18590	18590	8
630	20240624	100800	477344080	18520	18520	18520	18520	1
631	20240624	100700	477325560	18590	18520	18590	18520	162
632	20240624	100600	474318110	18510	18510	18510	18510	365
633	20240624	100500	467561960	18590	18540	18590	18510	232
634	20240624	100400	463266840	18510	18560	18560	18510	320
635	20240624	100300	457338830	18570	18570	18570	18570	250
636	20240624	100200	452696330	18570	18600	18600	18570	643
637	20240624	100100	440738340	18600	18610	18610	18600	294
638	20240624	100000	435267240	18600	18670	18670	18600	2
639	20240624	095900	435229970	18600	18600	18600	18600	20
640	20240624	095800	434857970	18600	18630	18630	18600	831
641	20240624	095700	419397750	18610	18620	18620	18610	112
642	20240624	095600	417313090	18610	18610	18610	18610	36
643	20240624	095500	416643130	18610	18700	18700	18600	251
644	20240624	095400	411965450	18700	18730	18730	18700	1013
645	20240624	095300	393016260	18740	18750	18750	18740	190
646	20240624	095200	389453940	18760	18780	18780	18760	746
647	20240624	095100	375456090	18790	18790	18790	18790	0
648	20240624	095000	375456090	18790	18780	18790	18780	8
649	20240624	094900	375305840	18790	18790	18790	18780	29
650	20240624	094800	374761180	18800	18800	18800	18800	0
651	20240624	094700	374761180	18800	18800	18800	18800	0
652	20240624	094600	374761180	18800	18800	18800	18800	1
653	20240624	094500	374742380	18800	18790	18800	18780	16
654	20240624	094400	374441760	18800	18810	18810	18800	910
655	20240624	094300	357333740	18830	18840	18860	18830	490
656	20240624	094200	348094690	18850	18850	18850	18850	0
657	20240624	094100	348094690	18850	18850	18850	18850	0
658	20240624	094000	348094690	18850	18840	18850	18840	191
659	20240624	093900	344496240	18770	18770	18770	18770	0
660	20240624	093800	344496240	18770	18780	18780	18770	518
661	20240624	093700	334773250	18770	18840	18840	18770	49
662	20240624	093600	333853310	18830	18780	18830	18780	35
663	20240624	093500	333194860	18780	18780	18780	18780	186
664	20240624	093400	329701780	18780	18840	18840	18780	379
665	20240624	093300	322573810	18840	18840	18840	18840	14
666	20240624	093200	322310050	18860	18830	18860	18830	43
667	20240624	093100	321500210	18840	18860	18860	18840	49
668	20240624	093000	320576100	18880	18900	18900	18880	130
669	20240624	092900	318121680	18900	18860	18900	18860	19
670	20240624	092800	317762850	18870	18850	18870	18850	13
671	20240624	092700	317517670	18840	18810	18840	18810	1717
672	20240624	092600	285204000	18780	18810	18820	18780	591
673	20240624	092500	274102650	18820	18810	18820	18810	7
674	20240624	092400	273970960	18820	18850	18850	18820	145
675	20240624	092300	271238220	18850	18850	18850	18850	0
676	20240624	092200	271238220	18850	18850	18860	18850	346
677	20240624	092100	264716090	18950	18870	18950	18850	361
678	20240624	092000	257897970	18870	18910	18910	18870	949
679	20240624	091900	239970880	18930	18930	19000	18930	208
680	20240624	091800	236029270	19000	19010	19010	18930	30
681	20240624	091700	235459420	19010	19070	19070	18900	165
682	20240624	091600	232327340	19090	19050	19090	18980	1503
683	20240624	091500	203665940	19040	18980	19040	18980	1705
684	20240624	091400	171296990	18980	18920	19060	18890	4103
685	20240624	091300	93373190	18890	18890	18930	18880	449
686	20240624	091200	84883590	18880	18860	18880	18860	59
687	20240624	091100	83769840	18860	18850	18860	18850	267
688	20240624	091000	78736690	18790	18790	18790	18790	0
689	20240624	090900	78736690	18790	18850	18850	18790	195
690	20240624	090800	75070480	18850	18850	18850	18850	67
691	20240624	090700	73807530	18850	18800	18850	18800	192
692	20240624	090600	70189080	18860	18780	18860	18780	1109
693	20240624	090500	49345730	18760	18760	18760	18760	76
694	20240624	090400	47919970	18760	18600	18760	18600	85
695	20240624	090300	46330650	18600	18600	18600	18600	201
696	20240624	090200	42592050	18600	18620	18620	18600	496
697	20240624	090100	33363020	18790	18700	18800	18700	261
698	20240624	090000	28461400	18700	18700	18700	18700	1501