KissMeData/068290/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194500	1414197440	19170	19170	19170	19170	729
3	20240618	194400	1414197440	19170	19170	19170	19170	0
4	20240618	194300	1414197440	19170	19170	19170	19170	0
5	20240618	194200	1414197440	19170	19170	19170	19170	0
6	20240618	194100	1414197440	19170	19170	19170	19170	0
7	20240618	194000	1414197440	19170	19170	19170	19170	0
8	20240618	193900	1414197440	19170	19170	19170	19170	0
9	20240618	193800	1414197440	19170	19170	19170	19170	0
10	20240618	193700	1414197440	19170	19170	19170	19170	0
11	20240618	193600	1414197440	19170	19170	19170	19170	0
12	20240618	193500	1414197440	19170	19170	19170	19170	0
13	20240618	193400	1414197440	19170	19170	19170	19170	0
14	20240618	193300	1414197440	19170	19170	19170	19170	0
15	20240618	193200	1414197440	19170	19170	19170	19170	0
16	20240618	193100	1414197440	19170	19170	19170	19170	0
17	20240618	193000	1414197440	19170	19170	19170	19170	0
18	20240618	192900	1414197440	19170	19170	19170	19170	0
19	20240618	192800	1414197440	19170	19170	19170	19170	0
20	20240618	192700	1414197440	19170	19170	19170	19170	0
21	20240618	192600	1414197440	19170	19170	19170	19170	0
22	20240618	192500	1414197440	19170	19170	19170	19170	0
23	20240618	192400	1414197440	19170	19170	19170	19170	0
24	20240618	192300	1414197440	19170	19170	19170	19170	0
25	20240618	192200	1414197440	19170	19170	19170	19170	0
26	20240618	192100	1414197440	19170	19170	19170	19170	0
27	20240618	192000	1414197440	19170	19170	19170	19170	0
28	20240618	191900	1414197440	19170	19170	19170	19170	0
29	20240618	191800	1414197440	19170	19170	19170	19170	0
30	20240618	191700	1414197440	19170	19170	19170	19170	0
31	20240618	191600	1414197440	19170	19170	19170	19170	0
32	20240618	191500	1414197440	19170	19170	19170	19170	729
33	20240618	191400	1414197440	19170	19170	19170	19170	0
34	20240618	191300	1414197440	19170	19170	19170	19170	0
35	20240618	191200	1414197440	19170	19170	19170	19170	0
36	20240618	191100	1414197440	19170	19170	19170	19170	0
37	20240618	191000	1414197440	19170	19170	19170	19170	0
38	20240618	190900	1414197440	19170	19170	19170	19170	0
39	20240618	190800	1414197440	19170	19170	19170	19170	0
40	20240618	190700	1414197440	19170	19170	19170	19170	0
41	20240618	190600	1414197440	19170	19170	19170	19170	0
42	20240618	190500	1414197440	19170	19170	19170	19170	0
43	20240618	190400	1414197440	19170	19170	19170	19170	0
44	20240618	190300	1414197440	19170	19170	19170	19170	0
45	20240618	190200	1414197440	19170	19170	19170	19170	0
46	20240618	190100	1414197440	19170	19170	19170	19170	0
47	20240618	190000	1414197440	19170	19170	19170	19170	0
48	20240618	185900	1414197440	19170	19170	19170	19170	0
49	20240618	185800	1414197440	19170	19170	19170	19170	0
50	20240618	185700	1414197440	19170	19170	19170	19170	0
51	20240618	185600	1414197440	19170	19170	19170	19170	0
52	20240618	185500	1414197440	19170	19170	19170	19170	0
53	20240618	185400	1414197440	19170	19170	19170	19170	0
54	20240618	185300	1414197440	19170	19170	19170	19170	0
55	20240618	185200	1414197440	19170	19170	19170	19170	0
56	20240618	185100	1414197440	19170	19170	19170	19170	0
57	20240618	185000	1414197440	19170	19170	19170	19170	0
58	20240618	184900	1414197440	19170	19170	19170	19170	0
59	20240618	184800	1414197440	19170	19170	19170	19170	0
60	20240618	184700	1414197440	19170	19170	19170	19170	0
61	20240618	184600	1414197440	19170	19170	19170	19170	0
62	20240618	184500	1414197440	19170	19170	19170	19170	729
63	20240618	184400	1414197440	19170	19170	19170	19170	0
64	20240618	184300	1414197440	19170	19170	19170	19170	0
65	20240618	184200	1414197440	19170	19170	19170	19170	0
66	20240618	184100	1414197440	19170	19170	19170	19170	0
67	20240618	184000	1414197440	19170	19170	19170	19170	0
68	20240618	183900	1414197440	19170	19170	19170	19170	0
69	20240618	183800	1414197440	19170	19170	19170	19170	0
70	20240618	183700	1414197440	19170	19170	19170	19170	0
71	20240618	183600	1414197440	19170	19170	19170	19170	0
72	20240618	183500	1414197440	19170	19170	19170	19170	0
73	20240618	183400	1414197440	19170	19170	19170	19170	0
74	20240618	183300	1414197440	19170	19170	19170	19170	0
75	20240618	183200	1414197440	19170	19170	19170	19170	0
76	20240618	183100	1414197440	19170	19170	19170	19170	0
77	20240618	183000	1414197440	19170	19170	19170	19170	0
78	20240618	182900	1414197440	19170	19170	19170	19170	0
79	20240618	182800	1414197440	19170	19170	19170	19170	0
80	20240618	182700	1414197440	19170	19170	19170	19170	0
81	20240618	182600	1414197440	19170	19170	19170	19170	0
82	20240618	182500	1414197440	19170	19170	19170	19170	0
83	20240618	182400	1414197440	19170	19170	19170	19170	0
84	20240618	182300	1414197440	19170	19170	19170	19170	0
85	20240618	182200	1414197440	19170	19170	19170	19170	0
86	20240618	182100	1414197440	19170	19170	19170	19170	0
87	20240618	182000	1414197440	19170	19170	19170	19170	0
88	20240618	181900	1414197440	19170	19170	19170	19170	0
89	20240618	181800	1414197440	19170	19170	19170	19170	0
90	20240618	181700	1414197440	19170	19170	19170	19170	0
91	20240618	181600	1414197440	19170	19170	19170	19170	0
92	20240618	181500	1414197440	19170	19170	19170	19170	729
93	20240618	181400	1414197440	19170	19170	19170	19170	0
94	20240618	181300	1414197440	19170	19170	19170	19170	0
95	20240618	181200	1414197440	19170	19170	19170	19170	0
96	20240618	181100	1414197440	19170	19170	19170	19170	0
97	20240618	181000	1414197440	19170	19170	19170	19170	0
98	20240618	180900	1414197440	19170	19170	19170	19170	0
99	20240618	180800	1414197440	19170	19170	19170	19170	0
100	20240618	180700	1414197440	19170	19170	19170	19170	0
101	20240618	180600	1414197440	19170	19170	19170	19170	0
102	20240618	180500	1414197440	19170	19170	19170	19170	0
103	20240618	180400	1414197440	19170	19170	19170	19170	0
104	20240618	180300	1414197440	19170	19170	19170	19170	0
105	20240618	180200	1414197440	19170	19170	19170	19170	0
106	20240618	180100	1414197440	19170	19170	19170	19170	0
107	20240618	180000	1414197440	19170	19170	19170	19170	0
108	20240618	175900	1414197440	19170	19170	19170	19170	0
109	20240618	175800	1414197440	19170	19170	19170	19170	0
110	20240618	175700	1414197440	19170	19170	19170	19170	0
111	20240618	175600	1414197440	19170	19170	19170	19170	0
112	20240618	175500	1414197440	19170	19170	19170	19170	0
113	20240618	175400	1414197440	19170	19170	19170	19170	0
114	20240618	175300	1414197440	19170	19170	19170	19170	0
115	20240618	175200	1414197440	19170	19170	19170	19170	0
116	20240618	175100	1414197440	19170	19170	19170	19170	0
117	20240618	175000	1414197440	19170	19170	19170	19170	0
118	20240618	174900	1414197440	19170	19170	19170	19170	0
119	20240618	174800	1414197440	19170	19170	19170	19170	0
120	20240618	174700	1414197440	19170	19170	19170	19170	0
121	20240618	174600	1414197440	19170	19170	19170	19170	0
122	20240618	174500	1414197440	19170	19170	19170	19170	729
123	20240618	174400	1414197440	19170	19170	19170	19170	0
124	20240618	174300	1414197440	19170	19170	19170	19170	0
125	20240618	174200	1414197440	19170	19170	19170	19170	0
126	20240618	174100	1414197440	19170	19170	19170	19170	0
127	20240618	174000	1414197440	19170	19170	19170	19170	0
128	20240618	173900	1414197440	19170	19170	19170	19170	0
129	20240618	173800	1414197440	19170	19170	19170	19170	0
130	20240618	173700	1414197440	19170	19170	19170	19170	0
131	20240618	173600	1414197440	19170	19170	19170	19170	0
132	20240618	173500	1414197440	19170	19170	19170	19170	0
133	20240618	173400	1414197440	19170	19170	19170	19170	0
134	20240618	173300	1414197440	19170	19170	19170	19170	0
135	20240618	173200	1414197440	19170	19170	19170	19170	0
136	20240618	173100	1414197440	19170	19170	19170	19170	0
137	20240618	173000	1414197440	19170	19170	19170	19170	0
138	20240618	172900	1414197440	19170	19170	19170	19170	0
139	20240618	172800	1414197440	19170	19170	19170	19170	0
140	20240618	172700	1414197440	19170	19170	19170	19170	0
141	20240618	172600	1414197440	19170	19170	19170	19170	0
142	20240618	172500	1414197440	19170	19170	19170	19170	0
143	20240618	172400	1414197440	19170	19170	19170	19170	0
144	20240618	172300	1414197440	19170	19170	19170	19170	0
145	20240618	172200	1414197440	19170	19170	19170	19170	0
146	20240618	172100	1414197440	19170	19170	19170	19170	0
147	20240618	172000	1414197440	19170	19170	19170	19170	0
148	20240618	171900	1414197440	19170	19170	19170	19170	0
149	20240618	171800	1414197440	19170	19170	19170	19170	0
150	20240618	171700	1414197440	19170	19170	19170	19170	0
151	20240618	171600	1414197440	19170	19170	19170	19170	0
152	20240618	171500	1414197440	19170	19170	19170	19170	729
153	20240618	171400	1414197440	19170	19170	19170	19170	0
154	20240618	171300	1414197440	19170	19170	19170	19170	0
155	20240618	171200	1414197440	19170	19170	19170	19170	0
156	20240618	171100	1414197440	19170	19170	19170	19170	0
157	20240618	171000	1414197440	19170	19170	19170	19170	0
158	20240618	170900	1414197440	19170	19170	19170	19170	0
159	20240618	170800	1414197440	19170	19170	19170	19170	0
160	20240618	170700	1414197440	19170	19170	19170	19170	0
161	20240618	170600	1414197440	19170	19170	19170	19170	0
162	20240618	170500	1414197440	19170	19170	19170	19170	0
163	20240618	170400	1414197440	19170	19170	19170	19170	0
164	20240618	170300	1414197440	19170	19170	19170	19170	0
165	20240618	170200	1414197440	19170	19170	19170	19170	0
166	20240618	170100	1414197440	19170	19170	19170	19170	0
167	20240618	170000	1414197440	19170	19170	19170	19170	0
168	20240618	165900	1414197440	19170	19170	19170	19170	0
169	20240618	165800	1414197440	19170	19170	19170	19170	0
170	20240618	165700	1414197440	19170	19170	19170	19170	0
171	20240618	165600	1414197440	19170	19170	19170	19170	0
172	20240618	165500	1414197440	19170	19170	19170	19170	0
173	20240618	165400	1414197440	19170	19170	19170	19170	0
174	20240618	165300	1414197440	19170	19170	19170	19170	0
175	20240618	165200	1414197440	19170	19170	19170	19170	0
176	20240618	165100	1414197440	19170	19170	19170	19170	0
177	20240618	165000	1414197440	19170	19170	19170	19170	0
178	20240618	164900	1414197440	19170	19170	19170	19170	0
179	20240618	164800	1414197440	19170	19170	19170	19170	0
180	20240618	164700	1414197440	19170	19170	19170	19170	0
181	20240618	164600	1414197440	19170	19170	19170	19170	0
182	20240618	164500	1414197440	19170	19170	19170	19170	729
183	20240618	164400	1414197440	19170	19170	19170	19170	0
184	20240618	164300	1414197440	19170	19170	19170	19170	0
185	20240618	164200	1414197440	19170	19170	19170	19170	0
186	20240618	164100	1414197440	19170	19170	19170	19170	0
187	20240618	164000	1414197440	19170	19170	19170	19170	0
188	20240618	163900	1414197440	19170	19170	19170	19170	0
189	20240618	163800	1414197440	19170	19170	19170	19170	0
190	20240618	163700	1414197440	19170	19170	19170	19170	0
191	20240618	163600	1414197440	19170	19170	19170	19170	0
192	20240618	163500	1414197440	19170	19170	19170	19170	0
193	20240618	163400	1414197440	19170	19170	19170	19170	0
194	20240618	163300	1414197440	19170	19170	19170	19170	0
195	20240618	163200	1414197440	19170	19170	19170	19170	0
196	20240618	163100	1414197440	19170	19170	19170	19170	0
197	20240618	163000	1414197440	19170	19170	19170	19170	0
198	20240618	162900	1414197440	19170	19170	19170	19170	0
199	20240618	162800	1414197440	19170	19170	19170	19170	0
200	20240618	162700	1414197440	19170	19170	19170	19170	0
201	20240618	162600	1414197440	19170	19170	19170	19170	0
202	20240618	162500	1414197440	19170	19170	19170	19170	0
203	20240618	162400	1414197440	19170	19170	19170	19170	0
204	20240618	162300	1414197440	19170	19170	19170	19170	0
205	20240618	162200	1414197440	19170	19170	19170	19170	0
206	20240618	162100	1414197440	19170	19170	19170	19170	0
207	20240618	162000	1414197440	19170	19170	19170	19170	0
208	20240618	161900	1414197440	19170	19170	19170	19170	0
209	20240618	161800	1414197440	19170	19170	19170	19170	0
210	20240618	161700	1414197440	19170	19170	19170	19170	0
211	20240618	161600	1414197440	19170	19170	19170	19170	0
212	20240618	161500	1414197440	19170	19170	19170	19170	729
213	20240618	161400	1414197440	19170	19170	19170	19170	0
214	20240618	161300	1414197440	19170	19170	19170	19170	0
215	20240618	161200	1414197440	19170	19170	19170	19170	0
216	20240618	161100	1414197440	19170	19170	19170	19170	0
217	20240618	161000	1414197440	19170	19170	19170	19170	0
218	20240618	160900	1414197440	19170	19170	19170	19170	0
219	20240618	160800	1414197440	19170	19170	19170	19170	0
220	20240618	160700	1414197440	19170	19170	19170	19170	0
221	20240618	160600	1414197440	19170	19170	19170	19170	0
222	20240618	160500	1414197440	19170	19170	19170	19170	0
223	20240618	160400	1414197440	19170	19170	19170	19170	0
224	20240618	160300	1414197440	19170	19170	19170	19170	0
225	20240618	160200	1414197440	19170	19170	19170	19170	0
226	20240618	160100	1414197440	19170	19170	19170	19170	0
227	20240618	160000	1414197440	19170	19170	19170	19170	0
228	20240618	155900	1414197440	19170	19170	19170	19170	0
229	20240618	155800	1414197440	19170	19170	19170	19170	0
230	20240618	155700	1414197440	19170	19170	19170	19170	0
231	20240618	155600	1414197440	19170	19170	19170	19170	0
232	20240618	155500	1414197440	19170	19170	19170	19170	0
233	20240618	155400	1414197440	19170	19170	19170	19170	0
234	20240618	155300	1414197440	19170	19170	19170	19170	0
235	20240618	155200	1414197440	19170	19170	19170	19170	0
236	20240618	155100	1414197440	19170	19170	19170	19170	0
237	20240618	155000	1414197440	19170	19170	19170	19170	0
238	20240618	154900	1414197440	19170	19170	19170	19170	0
239	20240618	154800	1414197440	19170	19170	19170	19170	0
240	20240618	154700	1414197440	19170	19170	19170	19170	0
241	20240618	154600	1414197440	19170	19170	19170	19170	0
242	20240618	154500	1414197440	19170	19170	19170	19170	729
243	20240618	154400	1414197440	19170	19170	19170	19170	0
244	20240618	154300	1414197440	19170	19170	19170	19170	0
245	20240618	154200	1414197440	19170	19170	19170	19170	0
246	20240618	154100	1414197440	19170	19170	19170	19170	0
247	20240618	154000	1414197440	19170	19170	19170	19170	0
248	20240618	153900	1414197440	19170	19170	19170	19170	0
249	20240618	153800	1414197440	19170	19170	19170	19170	0
250	20240618	153700	1414197440	19170	19170	19170	19170	0
251	20240618	153600	1414197440	19170	19170	19170	19170	0
252	20240618	153500	1414197440	19170	19170	19170	19170	0
253	20240618	153400	1414197440	19170	19170	19170	19170	0
254	20240618	153300	1414197440	19170	19170	19170	19170	0
255	20240618	153200	1414197440	19170	19170	19170	19170	0
256	20240618	153100	1414197440	19170	19170	19170	19170	0
257	20240618	153000	1414197440	19170	19170	19170	19170	729
258	20240618	152900	1400222510	19170	19170	19170	19170	0
259	20240618	152800	1400222510	19170	19170	19170	19170	0
260	20240618	152700	1400222510	19170	19170	19170	19170	0
261	20240618	152600	1400222510	19170	19170	19170	19170	0
262	20240618	152500	1400222510	19170	19170	19170	19170	0
263	20240618	152400	1400222510	19170	19170	19170	19170	0
264	20240618	152300	1400222510	19170	19170	19170	19170	0
265	20240618	152200	1400222510	19170	19170	19170	19170	0
266	20240618	152100	1400222510	19170	19170	19170	19170	0
267	20240618	152000	1400222510	19170	19170	19170	19170	0
268	20240618	151900	1400222510	19170	19200	19200	19170	666
269	20240618	151800	1387436480	19220	19200	19220	19200	78
270	20240618	151700	1385937780	19200	19200	19220	19200	73
271	20240618	151600	1384535980	19200	19200	19200	19200	90
272	20240618	151500	1382807980	19200	19180	19200	19170	191
273	20240618	151400	1379143860	19180	19170	19180	19170	7
274	20240618	151300	1379009640	19200	19200	19200	19200	10
275	20240618	151200	1378817640	19200	19200	19200	19200	2
276	20240618	151100	1378779240	19170	19180	19180	19170	33
277	20240618	151000	1378146330	19170	19170	19180	19170	24
278	20240618	150900	1377686180	19200	19200	19200	19200	0
279	20240618	150800	1377686180	19200	19200	19200	19200	0
280	20240618	150700	1377686180	19200	19200	19200	19200	0
281	20240618	150600	1377686180	19200	19200	19200	19200	0
282	20240618	150500	1377686180	19200	19200	19200	19200	0
283	20240618	150400	1377686180	19200	19200	19200	19200	1
284	20240618	150300	1377666980	19200	19200	19200	19200	2
285	20240618	150200	1377628580	19200	19200	19200	19200	260
286	20240618	150100	1372636580	19200	19200	19200	19200	0
287	20240618	150000	1372636580	19200	19180	19200	19180	7
288	20240618	145900	1372502240	19150	19150	19150	19150	3
289	20240618	145800	1372444790	19150	19150	19150	19150	0
290	20240618	145700	1372444790	19150	19170	19170	19150	400
291	20240618	145600	1364784570	19170	19180	19180	19170	9
292	20240618	145500	1364612020	19180	19200	19200	19180	116
293	20240618	145400	1362385520	19210	19210	19210	19210	0
294	20240618	145300	1362385520	19210	19220	19220	19210	1436
295	20240618	145200	1334788690	19210	19210	19220	19210	143
296	20240618	145100	1332041650	19220	19220	19220	19220	0
297	20240618	145000	1332041650	19220	19220	19220	19220	0
298	20240618	144900	1332041650	19220	19220	19220	19220	2
299	20240618	144800	1332003210	19130	19130	19130	19130	0
300	20240618	144700	1332003210	19130	19130	19130	19130	0
301	20240618	144600	1332003210	19130	19170	19170	19130	11
302	20240618	144500	1331792670	19170	19170	19170	19170	19
303	20240618	144400	1331428440	19230	19230	19230	19230	1
304	20240618	144300	1331409210	19230	19220	19230	19220	21
305	20240618	144200	1331005580	19120	19230	19230	19120	155
306	20240618	144100	1328041060	19210	19210	19220	19210	247
307	20240618	144000	1323295010	19230	19230	19230	19230	0
308	20240618	143900	1323295010	19230	19230	19230	19230	1
309	20240618	143800	1323275780	19120	19120	19120	19120	0
310	20240618	143700	1323275780	19120	19230	19230	19120	175
311	20240618	143600	1319918650	19240	19130	19240	19130	27
312	20240618	143500	1319401930	19130	19200	19200	19130	147
313	20240618	143400	1316586090	19240	19240	19240	19240	20
314	20240618	143300	1316201290	19240	19200	19240	19200	165
315	20240618	143200	1313033090	19110	19110	19110	19110	0
316	20240618	143100	1313033090	19110	19110	19110	19110	0
317	20240618	143000	1313033090	19110	19110	19110	19110	0
318	20240618	142900	1313033090	19110	19110	19110	19110	0
319	20240618	142800	1313033090	19110	19150	19150	19110	20
320	20240618	142700	1312650460	19150	19150	19150	19150	0
321	20240618	142600	1312650460	19150	19150	19150	19150	1
322	20240618	142500	1312631310	19130	19170	19170	19110	165
323	20240618	142400	1309473950	19130	19130	19130	19130	0
324	20240618	142300	1309473950	19130	19130	19130	19130	0
325	20240618	142200	1309473950	19130	19130	19130	19130	0
326	20240618	142100	1309473950	19130	19130	19130	19130	1
327	20240618	142000	1309454820	19110	19110	19110	19110	0
328	20240618	141900	1309454820	19110	19110	19110	19110	0
329	20240618	141800	1309454820	19110	19110	19110	19110	30
330	20240618	141700	1308881520	19140	19140	19140	19140	24
331	20240618	141600	1308422160	19140	19140	19140	19140	1
332	20240618	141500	1308403020	19100	19100	19100	19100	0
333	20240618	141400	1308403020	19100	19100	19100	19100	3
334	20240618	141300	1308345720	19100	19130	19130	19100	100
335	20240618	141200	1306435660	19100	19090	19100	19090	60
336	20240618	141100	1305289670	19100	19110	19110	19100	1231
337	20240618	141000	1281777470	19110	19110	19110	19100	621
338	20240618	140900	1269916350	19110	19110	19110	19110	51
339	20240618	140800	1268941740	19120	19120	19120	19120	3
340	20240618	140700	1268884380	19100	19100	19100	19100	0
341	20240618	140600	1268884380	19100	19110	19110	19100	243
342	20240618	140500	1264242620	19100	19100	19110	19100	165
343	20240618	140400	1261091110	19100	19100	19110	19100	101
344	20240618	140300	1259162000	19100	19100	19100	19100	2
345	20240618	140200	1259123800	19100	19100	19100	19100	20
346	20240618	140100	1258741800	19100	19100	19100	19090	127
347	20240618	140000	1256316360	19110	19110	19110	19110	0
348	20240618	135900	1256316360	19110	19100	19110	19090	20
349	20240618	135800	1255934520	19090	19110	19110	19090	66
350	20240618	135700	1254673910	19110	19130	19130	19100	560
351	20240618	135600	1243977380	19110	19140	19140	19110	487
352	20240618	135500	1234668920	19150	19150	19150	19150	3
353	20240618	135400	1234611470	19150	19150	19150	19150	0
354	20240618	135300	1234611470	19150	19150	19150	19150	0
355	20240618	135200	1234611470	19150	19150	19150	19150	13
356	20240618	135100	1234362520	19160	19160	19160	19160	201
357	20240618	135000	1230511360	19160	19160	19160	19160	11
358	20240618	134900	1230300600	19160	19160	19160	19160	0
359	20240618	134800	1230300600	19160	19160	19160	19160	40
360	20240618	134700	1229534200	19160	19160	19160	19160	0
361	20240618	134600	1229534200	19160	19160	19160	19160	0
362	20240618	134500	1229534200	19160	19160	19160	19160	100
363	20240618	134400	1227618200	19160	19160	19160	19160	0
364	20240618	134300	1227618200	19160	19160	19160	19160	0
365	20240618	134200	1227618200	19160	19190	19190	19160	112
366	20240618	134100	1225470450	19190	19190	19190	19190	1
367	20240618	134000	1225451260	19200	19190	19200	19190	39
368	20240618	133900	1224702470	19190	19170	19300	19170	224
369	20240618	133800	1220385390	19220	19170	19220	19170	114
370	20240618	133700	1218196850	19170	19170	19170	19170	69
371	20240618	133600	1216874120	19180	19180	19180	19180	301
372	20240618	133500	1211100940	19180	19200	19200	19180	566
373	20240618	133400	1200244340	19220	19190	19220	19190	312
374	20240618	133300	1194257030	19190	19190	19190	19190	84
375	20240618	133200	1192645070	19190	19190	19190	19190	2
376	20240618	133100	1192606690	19220	19220	19220	19190	12
377	20240618	133000	1192376150	19220	19220	19220	19220	24
378	20240618	132900	1191914870	19210	19250	19250	19210	26
379	20240618	132800	1191414490	19250	19250	19250	19220	13
380	20240618	132700	1191164270	19250	19200	19250	19200	53
381	20240618	132600	1190144120	19200	19130	19200	19130	318
382	20240618	132500	1184054560	19130	19210	19210	19100	1562
383	20240618	132400	1154181490	19220	19240	19240	19220	200
384	20240618	132300	1150336110	19250	19220	19250	19220	302
385	20240618	132200	1144530930	19220	19220	19240	19220	169
386	20240618	132100	1141281800	19220	19220	19220	19220	28
387	20240618	132000	1140743640	19210	19180	19210	19180	303
388	20240618	131900	1134923990	19160	19170	19170	19160	55
389	20240618	131800	1133869810	19170	19180	19200	19170	519
390	20240618	131700	1123920360	19170	19180	19190	19170	496
391	20240618	131600	1114407000	19180	19170	19180	19160	238
392	20240618	131500	1109845270	19160	19290	19290	19160	1024
393	20240618	131400	1090120660	19300	19350	19350	19300	1466
394	20240618	131300	1061797880	19310	19290	19350	19290	914
395	20240618	131200	1044125800	19350	19350	19350	19280	1595
396	20240618	131100	1013290690	19350	19290	19350	19280	3572
397	20240618	131000	944202710	19280	19370	19370	19280	729
398	20240618	130900	930117510	19410	19410	19450	19370	2970
399	20240618	130800	872488540	19390	19350	19420	19280	3201
400	20240618	130700	810525220	19350	19170	19380	19170	2582
401	20240618	130600	760760630	19170	19140	19170	19140	286
402	20240618	130500	755283760	19150	19120	19150	19120	29
403	20240618	130400	754728980	19120	19160	19160	19120	108
404	20240618	130300	752663980	19120	19150	19150	19120	400
405	20240618	130200	745013530	19170	19250	19270	19160	1064
406	20240618	130100	724562510	19260	19230	19300	19150	960
407	20240618	130000	706073260	19220	19080	19220	19080	2016
408	20240618	125900	667502700	19080	18950	19100	18950	710
409	20240618	125800	653969140	18950	18930	18950	18930	334
410	20240618	125700	647642950	18900	18900	18900	18900	51
411	20240618	125600	646679050	18900	18900	18900	18900	10
412	20240618	125500	646490050	18870	18860	18870	18860	300
413	20240618	125400	640829630	18860	18850	18860	18850	22
414	20240618	125300	640414720	18850	18850	18850	18850	1
415	20240618	125200	640395870	18780	18780	18780	18780	0
416	20240618	125100	640395870	18780	18780	18780	18780	0
417	20240618	125000	640395870	18780	18780	18780	18780	0
418	20240618	124900	640395870	18780	18780	18780	18780	0
419	20240618	124800	640395870	18780	18790	18790	18780	500
420	20240618	124700	631005210	18780	18780	18780	18780	38
421	20240618	124600	630291570	18780	18860	18860	18780	438
422	20240618	124500	622040510	18860	18860	18860	18860	0
423	20240618	124400	622040510	18860	18860	18860	18860	0
424	20240618	124300	622040510	18860	18860	18860	18860	0
425	20240618	124200	622040510	18860	18860	18860	18860	2
426	20240618	124100	622002790	18850	18850	18850	18850	13
427	20240618	124000	621757740	18850	18850	18850	18850	0
428	20240618	123900	621757740	18850	18820	18850	18770	259
429	20240618	123800	616884880	18850	18850	18850	18850	30
430	20240618	123700	616319380	18820	18820	18820	18820	4
431	20240618	123600	616244100	18820	18770	18820	18770	41
432	20240618	123500	615473580	18820	18820	18820	18820	3
433	20240618	123400	615417120	18760	18760	18760	18760	63
434	20240618	123300	614235240	18770	18780	18780	18770	403
435	20240618	123200	606669130	18780	18780	18780	18780	67
436	20240618	123100	605410870	18770	18770	18770	18770	50
437	20240618	123000	604472370	18760	18800	18800	18760	660
438	20240618	122900	592070270	18800	18810	18810	18800	30
439	20240618	122800	591506090	18800	18820	18820	18800	223
440	20240618	122700	587311780	18820	18830	18830	18810	334
441	20240618	122600	581026270	18830	18830	18830	18830	0
442	20240618	122500	581026270	18830	18830	18830	18830	0
443	20240618	122400	581026270	18830	18830	18830	18830	0
444	20240618	122300	581026270	18830	18860	18860	18830	1500
445	20240618	122200	552761450	18870	18870	18870	18870	0
446	20240618	122100	552761450	18870	18870	18870	18870	0
447	20240618	122000	552761450	18870	18870	18870	18870	73
448	20240618	121900	551383940	18870	18880	18880	18870	395
449	20240618	121800	543929850	18890	18890	18890	18890	7
450	20240618	121700	543797620	18890	18890	18890	18890	10
451	20240618	121600	543608720	18880	18880	18880	18880	0
452	20240618	121500	543608720	18880	18880	18880	18880	6
453	20240618	121400	543495440	18880	18890	18890	18880	46
454	20240618	121300	542626940	18880	18880	18880	18880	0
455	20240618	121200	542626940	18880	18880	18880	18880	0
456	20240618	121100	542626940	18880	18880	18880	18880	1
457	20240618	121000	542608060	18880	18880	18880	18880	0
458	20240618	120900	542608060	18880	18880	18880	18880	34
459	20240618	120800	541966140	18900	18900	18900	18900	1
460	20240618	120700	541947240	18900	18900	18900	18900	0
461	20240618	120600	541947240	18900	18900	18900	18900	0
462	20240618	120500	541947240	18900	18900	18900	18900	6
463	20240618	120400	541833840	18900	18900	18900	18900	1
464	20240618	120300	541814940	18900	18900	18900	18900	0
465	20240618	120200	541814940	18900	18900	18900	18900	0
466	20240618	120100	541814940	18900	18900	18900	18900	0
467	20240618	120000	541814940	18900	18900	18900	18900	0
468	20240618	115900	541814940	18900	18900	18900	18900	1
469	20240618	115800	541796040	18900	18900	18900	18900	1
470	20240618	115700	541777140	18900	18900	18900	18900	612
471	20240618	115600	530210340	18900	18900	18900	18900	0
472	20240618	115500	530210340	18900	18870	18900	18870	440
473	20240618	115400	521894430	18890	18890	18890	18890	1
474	20240618	115300	521875540	18890	18890	18890	18890	0
475	20240618	115200	521875540	18890	18890	18890	18890	0
476	20240618	115100	521875540	18890	18890	18890	18890	1
477	20240618	115000	521856650	18880	18880	18880	18880	96
478	20240618	114900	520044170	18880	18880	18880	18880	0
479	20240618	114800	520044170	18880	18890	18890	18880	6
480	20240618	114700	519930840	18890	18890	18890	18890	0
481	20240618	114600	519930840	18890	18890	18890	18890	1
482	20240618	114500	519911950	18890	18890	18890	18890	2
483	20240618	114400	519874170	18890	18890	18890	18890	0
484	20240618	114300	519874170	18890	18890	18890	18890	10
485	20240618	114200	519685270	18890	18880	18890	18880	40
486	20240618	114100	518929950	18870	18870	18870	18870	0
487	20240618	114000	518929950	18870	18870	18870	18870	113
488	20240618	113900	516797640	18870	18870	18870	18870	0
489	20240618	113800	516797640	18870	18870	18870	18850	53
490	20240618	113700	515798050	18860	18870	18870	18860	11
491	20240618	113600	515590490	18870	18870	18870	18870	1
492	20240618	113500	515571620	18840	18840	18840	18840	0
493	20240618	113400	515571620	18840	18840	18840	18840	0
494	20240618	113300	515571620	18840	18840	18840	18840	0
495	20240618	113200	515571620	18840	18850	18850	18840	6
496	20240618	113100	515458560	18870	18870	18870	18870	0
497	20240618	113000	515458560	18870	18850	18870	18850	14
498	20240618	112900	515194640	18870	18870	18870	18870	0
499	20240618	112800	515194640	18870	18870	18870	18870	0
500	20240618	112700	515194640	18870	18870	18870	18870	0
501	20240618	112600	515194640	18870	18870	18870	18870	80
502	20240618	112500	513685040	18830	18850	18850	18830	210
503	20240618	112400	509730520	18870	18870	18870	18870	1
504	20240618	112300	509711650	18870	18840	18870	18830	657
505	20240618	112200	497336470	18840	18850	18850	18840	79
506	20240618	112100	495848100	18870	18870	18870	18870	0
507	20240618	112000	495848100	18870	18870	18870	18870	1
508	20240618	111900	495829230	18840	18840	18840	18840	0
509	20240618	111800	495829230	18840	18840	18840	18840	100
510	20240618	111700	493945230	18840	18840	18840	18840	0
511	20240618	111600	493945230	18840	18840	18840	18840	79
512	20240618	111500	492456870	18880	18880	18880	18880	0
513	20240618	111400	492456870	18880	18880	18880	18880	1
514	20240618	111300	492437990	18830	18850	18850	18830	34
515	20240618	111200	491797530	18900	18900	18900	18900	1
516	20240618	111100	491778630	18910	18890	18910	18890	11
517	20240618	111000	491570820	18910	18910	18910	18910	0
518	20240618	110900	491570820	18910	18930	18930	18910	21
519	20240618	110800	491173310	18940	18850	18940	18810	2146
520	20240618	110700	450730770	18850	18840	18850	18840	1160
521	20240618	110600	428864790	18840	18860	18860	18840	604
522	20240618	110500	417479620	18940	18940	18940	18940	1
523	20240618	110400	417460680	18850	18850	18850	18850	0
524	20240618	110300	417460680	18850	18850	18850	18850	335
525	20240618	110200	411145930	18850	18910	18910	18850	3465
526	20240618	110100	345766960	18910	18910	18910	18910	247
527	20240618	110000	341096190	18900	18910	18910	18900	29
528	20240618	105900	340548080	18910	18920	18920	18910	614
529	20240618	105800	328937270	18920	18920	18920	18920	0
530	20240618	105700	328937270	18920	18920	18920	18920	0
531	20240618	105600	328937270	18920	18920	18920	18920	0
532	20240618	105500	328937270	18920	18920	18920	18920	2
533	20240618	105400	328899430	18920	18920	18920	18920	0
534	20240618	105300	328899430	18920	18920	18920	18920	12
535	20240618	105200	328672390	18930	18950	18950	18930	514
536	20240618	105100	318942260	18950	18950	18950	18950	0
537	20240618	105000	318942260	18950	18950	18950	18950	0
538	20240618	104900	318942260	18950	18950	18950	18950	32
539	20240618	104800	318335860	18950	18950	18950	18950	0
540	20240618	104700	318335860	18950	18950	18950	18950	0
541	20240618	104600	318335860	18950	18950	18950	18950	37
542	20240618	104500	317634710	18950	18950	18950	18950	0
543	20240618	104400	317634710	18950	18950	18950	18950	0
544	20240618	104300	317634710	18950	18950	18950	18950	0
545	20240618	104200	317634710	18950	18950	18950	18950	0
546	20240618	104100	317634710	18950	18950	18950	18950	1
547	20240618	104000	317615760	19050	19050	19050	19050	0
548	20240618	103900	317615760	19050	19050	19050	19050	50
549	20240618	103800	316663260	18990	18990	18990	18990	72
550	20240618	103700	315295980	18990	18990	18990	18990	0
551	20240618	103600	315295980	18990	18990	18990	18990	20
552	20240618	103500	314916180	18930	18930	18930	18930	0
553	20240618	103400	314916180	18930	18930	18930	18930	0
554	20240618	103300	314916180	18930	18920	18930	18920	767
555	20240618	103200	300404150	18900	18900	18900	18900	50
556	20240618	103100	299459150	18910	18910	18910	18910	50
557	20240618	103000	298513650	18900	18910	18910	18900	381
558	20240618	102900	291312440	18900	18910	18910	18900	150
559	20240618	102800	288477120	18900	18910	18910	18900	168
560	20240618	102700	285301220	18900	18900	18900	18900	0
561	20240618	102600	285301220	18900	18910	18910	18900	114
562	20240618	102500	283145740	18910	18910	18910	18910	0
563	20240618	102400	283145740	18910	18920	18920	18910	31
564	20240618	102300	282559420	18920	18920	18920	18920	0
565	20240618	102200	282559420	18920	18920	18920	18920	0
566	20240618	102100	282559420	18920	18920	18920	18920	2
567	20240618	102000	282521580	18920	18920	18920	18920	107
568	20240618	101900	280497140	18920	18920	18920	18920	1
569	20240618	101800	280478220	18930	18930	18930	18930	43
570	20240618	101700	279664230	18930	18930	18930	18930	0
571	20240618	101600	279664230	18930	18940	18940	18930	102
572	20240618	101500	277732950	19000	18930	19000	18930	16
573	20240618	101400	277429200	18920	18920	18920	18920	0
574	20240618	101300	277429200	18920	19000	19000	18920	96
575	20240618	101200	275607490	18950	18950	18950	18950	0
576	20240618	101100	275607490	18950	18950	18950	18950	1
577	20240618	101000	275588540	19000	19000	19000	19000	0
578	20240618	100900	275588540	19000	19000	19000	19000	0
579	20240618	100800	275588540	19000	19000	19000	19000	0
580	20240618	100700	275588540	19000	19000	19000	19000	0
581	20240618	100600	275588540	19000	18950	19000	18880	101
582	20240618	100500	273680770	19000	19000	19000	19000	1
583	20240618	100400	273661770	19000	19000	19000	19000	0
584	20240618	100300	273661770	19000	19000	19000	19000	5
585	20240618	100200	273566770	18880	18880	18880	18880	0
586	20240618	100100	273566770	18880	18880	18880	18880	0
587	20240618	100000	273566770	18880	18880	18880	18880	0
588	20240618	095900	273566770	18880	18880	18880	18880	2
589	20240618	095800	273529010	18880	18880	18880	18880	5
590	20240618	095700	273434610	18880	18880	18880	18880	1
591	20240618	095600	273415730	18880	18880	18880	18880	0
592	20240618	095500	273415730	18880	18880	18880	18880	0
593	20240618	095400	273415730	18880	18890	18890	18880	518
594	20240618	095300	263635790	18890	18890	18890	18890	5
595	20240618	095200	263541340	18990	18990	18990	18990	243
596	20240618	095100	258926770	18990	18990	18990	18990	0
597	20240618	095000	258926770	18990	18890	18990	18890	21
598	20240618	094900	258529980	18880	18880	18880	18880	0
599	20240618	094800	258529980	18880	18890	18890	18880	1059
600	20240618	094700	238531050	18890	18920	18990	18890	136
601	20240618	094600	235960870	18920	18920	18920	18920	3
602	20240618	094500	235904110	18920	18920	18920	18920	0
603	20240618	094400	235904110	18920	18920	18920	18920	15
604	20240618	094300	235620310	18990	18990	18990	18990	1
605	20240618	094200	235601320	18990	18990	18990	18890	52
606	20240618	094100	234618540	18890	18890	18890	18890	0
607	20240618	094000	234618540	18890	18890	18890	18890	0
608	20240618	093900	234618540	18890	18950	18950	18890	51
609	20240618	093800	233654390	18950	18950	18950	18950	1
610	20240618	093700	233635440	18950	18940	18950	18940	14
611	20240618	093600	233370270	18940	18940	18940	18940	5
612	20240618	093500	233275570	18900	18900	18900	18900	11
613	20240618	093400	233067670	18890	18890	18890	18890	167
614	20240618	093300	229913040	18890	18900	18900	18890	251
615	20240618	093200	225171640	18900	18900	18900	18900	3
616	20240618	093100	225114940	18860	18860	18860	18860	2
617	20240618	093000	225077220	18860	18870	18870	18860	319
618	20240618	092900	219060850	18860	18860	18860	18860	0
619	20240618	092800	219060850	18860	18860	18860	18860	8
620	20240618	092700	218909970	18860	18860	18870	18860	124
621	20240618	092600	216571300	18850	18880	18900	18850	3482
622	20240618	092500	150811060	18890	18920	18920	18890	802
623	20240618	092400	135658540	18920	18950	18950	18920	68
624	20240618	092300	134371520	18940	19030	19030	18940	2503
625	20240618	092200	86828060	19030	19030	19030	19030	2
626	20240618	092100	86790000	19050	19050	19050	19050	30
627	20240618	092000	86218500	19020	19020	19030	19020	23
628	20240618	091900	85781030	19020	19050	19050	19020	423
629	20240618	091800	77734640	19050	19030	19050	19030	11
630	20240618	091700	77525290	19020	19030	19030	19020	230
631	20240618	091600	73148640	19030	19050	19050	19030	1726
632	20240618	091500	40275980	19070	19050	19070	19050	43
633	20240618	091400	39456430	19050	19050	19050	19050	291
634	20240618	091300	33912880	19070	19060	19070	19050	133
635	20240618	091200	31378430	19070	19080	19090	19070	351
636	20240618	091100	24683600	19080	19080	19080	19080	1
637	20240618	091000	24664520	19070	19070	19070	19070	7
638	20240618	090900	24531030	19070	19190	19190	19070	57
639	20240618	090800	23443920	19050	19060	19060	19050	206
640	20240618	090700	19518540	19050	19050	19050	19050	3
641	20240618	090600	19461390	19050	19050	19050	19050	27
642	20240618	090500	18947040	19050	19050	19050	19050	152
643	20240618	090400	16051440	19050	19100	19100	19050	253
644	20240618	090300	11226920	19100	19110	19110	19100	156
645	20240618	090200	8247280	19110	19100	19110	19100	31
646	20240618	090100	7655170	19100	19100	19100	19100	0
647	20240618	090000	7655170	19100	19070	19100	19070	367