KissMeData/068290/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194500	993453550	18540	18540	18540	18540	1034
3	20240619	194400	993453550	18540	18540	18540	18540	0
4	20240619	194300	993453550	18540	18540	18540	18540	0
5	20240619	194200	993453550	18540	18540	18540	18540	0
6	20240619	194100	993453550	18540	18540	18540	18540	0
7	20240619	194000	993453550	18540	18540	18540	18540	0
8	20240619	193900	993453550	18540	18540	18540	18540	0
9	20240619	193800	993453550	18540	18540	18540	18540	0
10	20240619	193700	993453550	18540	18540	18540	18540	0
11	20240619	193600	993453550	18540	18540	18540	18540	0
12	20240619	193500	993453550	18540	18540	18540	18540	0
13	20240619	193400	993453550	18540	18540	18540	18540	0
14	20240619	193300	993453550	18540	18540	18540	18540	0
15	20240619	193200	993453550	18540	18540	18540	18540	0
16	20240619	193100	993453550	18540	18540	18540	18540	0
17	20240619	193000	993453550	18540	18540	18540	18540	0
18	20240619	192900	993453550	18540	18540	18540	18540	0
19	20240619	192800	993453550	18540	18540	18540	18540	0
20	20240619	192700	993453550	18540	18540	18540	18540	0
21	20240619	192600	993453550	18540	18540	18540	18540	0
22	20240619	192500	993453550	18540	18540	18540	18540	0
23	20240619	192400	993453550	18540	18540	18540	18540	0
24	20240619	192300	993453550	18540	18540	18540	18540	0
25	20240619	192200	993453550	18540	18540	18540	18540	0
26	20240619	192100	993453550	18540	18540	18540	18540	0
27	20240619	192000	993453550	18540	18540	18540	18540	0
28	20240619	191900	993453550	18540	18540	18540	18540	0
29	20240619	191800	993453550	18540	18540	18540	18540	0
30	20240619	191700	993453550	18540	18540	18540	18540	0
31	20240619	191600	993453550	18540	18540	18540	18540	0
32	20240619	191500	993453550	18540	18540	18540	18540	1034
33	20240619	191400	993453550	18540	18540	18540	18540	0
34	20240619	191300	993453550	18540	18540	18540	18540	0
35	20240619	191200	993453550	18540	18540	18540	18540	0
36	20240619	191100	993453550	18540	18540	18540	18540	0
37	20240619	191000	993453550	18540	18540	18540	18540	0
38	20240619	190900	993453550	18540	18540	18540	18540	0
39	20240619	190800	993453550	18540	18540	18540	18540	0
40	20240619	190700	993453550	18540	18540	18540	18540	0
41	20240619	190600	993453550	18540	18540	18540	18540	0
42	20240619	190500	993453550	18540	18540	18540	18540	0
43	20240619	190400	993453550	18540	18540	18540	18540	0
44	20240619	190300	993453550	18540	18540	18540	18540	0
45	20240619	190200	993453550	18540	18540	18540	18540	0
46	20240619	190100	993453550	18540	18540	18540	18540	0
47	20240619	190000	993453550	18540	18540	18540	18540	0
48	20240619	185900	993453550	18540	18540	18540	18540	0
49	20240619	185800	993453550	18540	18540	18540	18540	0
50	20240619	185700	993453550	18540	18540	18540	18540	0
51	20240619	185600	993453550	18540	18540	18540	18540	0
52	20240619	185500	993453550	18540	18540	18540	18540	0
53	20240619	185400	993453550	18540	18540	18540	18540	0
54	20240619	185300	993453550	18540	18540	18540	18540	0
55	20240619	185200	993453550	18540	18540	18540	18540	0
56	20240619	185100	993453550	18540	18540	18540	18540	0
57	20240619	185000	993453550	18540	18540	18540	18540	0
58	20240619	184900	993453550	18540	18540	18540	18540	0
59	20240619	184800	993453550	18540	18540	18540	18540	0
60	20240619	184700	993453550	18540	18540	18540	18540	0
61	20240619	184600	993453550	18540	18540	18540	18540	0
62	20240619	184500	993453550	18540	18540	18540	18540	1034
63	20240619	184400	993453550	18540	18540	18540	18540	0
64	20240619	184300	993453550	18540	18540	18540	18540	0
65	20240619	184200	993453550	18540	18540	18540	18540	0
66	20240619	184100	993453550	18540	18540	18540	18540	0
67	20240619	184000	993453550	18540	18540	18540	18540	0
68	20240619	183900	993453550	18540	18540	18540	18540	0
69	20240619	183800	993453550	18540	18540	18540	18540	0
70	20240619	183700	993453550	18540	18540	18540	18540	0
71	20240619	183600	993453550	18540	18540	18540	18540	0
72	20240619	183500	993453550	18540	18540	18540	18540	0
73	20240619	183400	993453550	18540	18540	18540	18540	0
74	20240619	183300	993453550	18540	18540	18540	18540	0
75	20240619	183200	993453550	18540	18540	18540	18540	0
76	20240619	183100	993453550	18540	18540	18540	18540	0
77	20240619	183000	993453550	18540	18540	18540	18540	0
78	20240619	182900	993453550	18540	18540	18540	18540	0
79	20240619	182800	993453550	18540	18540	18540	18540	0
80	20240619	182700	993453550	18540	18540	18540	18540	0
81	20240619	182600	993453550	18540	18540	18540	18540	0
82	20240619	182500	993453550	18540	18540	18540	18540	0
83	20240619	182400	993453550	18540	18540	18540	18540	0
84	20240619	182300	993453550	18540	18540	18540	18540	0
85	20240619	182200	993453550	18540	18540	18540	18540	0
86	20240619	182100	993453550	18540	18540	18540	18540	0
87	20240619	182000	993453550	18540	18540	18540	18540	0
88	20240619	181900	993453550	18540	18540	18540	18540	0
89	20240619	181800	993453550	18540	18540	18540	18540	0
90	20240619	181700	993453550	18540	18540	18540	18540	0
91	20240619	181600	993453550	18540	18540	18540	18540	0
92	20240619	181500	993453550	18540	18540	18540	18540	1034
93	20240619	181400	993453550	18540	18540	18540	18540	0
94	20240619	181300	993453550	18540	18540	18540	18540	0
95	20240619	181200	993453550	18540	18540	18540	18540	0
96	20240619	181100	993453550	18540	18540	18540	18540	0
97	20240619	181000	993453550	18540	18540	18540	18540	0
98	20240619	180900	993453550	18540	18540	18540	18540	0
99	20240619	180800	993453550	18540	18540	18540	18540	0
100	20240619	180700	993453550	18540	18540	18540	18540	0
101	20240619	180600	993453550	18540	18540	18540	18540	0
102	20240619	180500	993453550	18540	18540	18540	18540	0
103	20240619	180400	993453550	18540	18540	18540	18540	0
104	20240619	180300	993453550	18540	18540	18540	18540	0
105	20240619	180200	993453550	18540	18540	18540	18540	0
106	20240619	180100	993453550	18540	18540	18540	18540	0
107	20240619	180000	993453550	18540	18540	18540	18540	0
108	20240619	175900	993453550	18540	18540	18540	18540	0
109	20240619	175800	993453550	18540	18540	18540	18540	0
110	20240619	175700	993453550	18540	18540	18540	18540	0
111	20240619	175600	993453550	18540	18540	18540	18540	0
112	20240619	175500	993453550	18540	18540	18540	18540	0
113	20240619	175400	993453550	18540	18540	18540	18540	0
114	20240619	175300	993453550	18540	18540	18540	18540	0
115	20240619	175200	993453550	18540	18540	18540	18540	0
116	20240619	175100	993453550	18540	18540	18540	18540	0
117	20240619	175000	993453550	18540	18540	18540	18540	0
118	20240619	174900	993453550	18540	18540	18540	18540	0
119	20240619	174800	993453550	18540	18540	18540	18540	0
120	20240619	174700	993453550	18540	18540	18540	18540	0
121	20240619	174600	993453550	18540	18540	18540	18540	0
122	20240619	174500	993453550	18540	18540	18540	18540	1034
123	20240619	174400	993453550	18540	18540	18540	18540	0
124	20240619	174300	993453550	18540	18540	18540	18540	0
125	20240619	174200	993453550	18540	18540	18540	18540	0
126	20240619	174100	993453550	18540	18540	18540	18540	0
127	20240619	174000	993453550	18540	18540	18540	18540	0
128	20240619	173900	993453550	18540	18540	18540	18540	0
129	20240619	173800	993453550	18540	18540	18540	18540	0
130	20240619	173700	993453550	18540	18540	18540	18540	0
131	20240619	173600	993453550	18540	18540	18540	18540	0
132	20240619	173500	993453550	18540	18540	18540	18540	0
133	20240619	173400	993453550	18540	18540	18540	18540	0
134	20240619	173300	993453550	18540	18540	18540	18540	0
135	20240619	173200	993453550	18540	18540	18540	18540	0
136	20240619	173100	993453550	18540	18540	18540	18540	0
137	20240619	173000	993453550	18540	18540	18540	18540	0
138	20240619	172900	993453550	18540	18540	18540	18540	0
139	20240619	172800	993453550	18540	18540	18540	18540	0
140	20240619	172700	993453550	18540	18540	18540	18540	0
141	20240619	172600	993453550	18540	18540	18540	18540	0
142	20240619	172500	993453550	18540	18540	18540	18540	0
143	20240619	172400	993453550	18540	18540	18540	18540	0
144	20240619	172300	993453550	18540	18540	18540	18540	0
145	20240619	172200	993453550	18540	18540	18540	18540	0
146	20240619	172100	993453550	18540	18540	18540	18540	0
147	20240619	172000	993453550	18540	18540	18540	18540	0
148	20240619	171900	993453550	18540	18540	18540	18540	0
149	20240619	171800	993453550	18540	18540	18540	18540	0
150	20240619	171700	993453550	18540	18540	18540	18540	0
151	20240619	171600	993453550	18540	18540	18540	18540	0
152	20240619	171500	993453550	18540	18540	18540	18540	1034
153	20240619	171400	993453550	18540	18540	18540	18540	0
154	20240619	171300	993453550	18540	18540	18540	18540	0
155	20240619	171200	993453550	18540	18540	18540	18540	0
156	20240619	171100	993453550	18540	18540	18540	18540	0
157	20240619	171000	993453550	18540	18540	18540	18540	0
158	20240619	170900	993453550	18540	18540	18540	18540	0
159	20240619	170800	993453550	18540	18540	18540	18540	0
160	20240619	170700	993453550	18540	18540	18540	18540	0
161	20240619	170600	993453550	18540	18540	18540	18540	0
162	20240619	170500	993453550	18540	18540	18540	18540	0
163	20240619	170400	993453550	18540	18540	18540	18540	0
164	20240619	170300	993453550	18540	18540	18540	18540	0
165	20240619	170200	993453550	18540	18540	18540	18540	0
166	20240619	170100	993453550	18540	18540	18540	18540	0
167	20240619	170000	993453550	18540	18540	18540	18540	0
168	20240619	165900	993453550	18540	18540	18540	18540	0
169	20240619	165800	993453550	18540	18540	18540	18540	0
170	20240619	165700	993453550	18540	18540	18540	18540	0
171	20240619	165600	993453550	18540	18540	18540	18540	0
172	20240619	165500	993453550	18540	18540	18540	18540	0
173	20240619	165400	993453550	18540	18540	18540	18540	0
174	20240619	165300	993453550	18540	18540	18540	18540	0
175	20240619	165200	993453550	18540	18540	18540	18540	0
176	20240619	165100	993453550	18540	18540	18540	18540	0
177	20240619	165000	993453550	18540	18540	18540	18540	0
178	20240619	164900	993453550	18540	18540	18540	18540	0
179	20240619	164800	993453550	18540	18540	18540	18540	0
180	20240619	164700	993453550	18540	18540	18540	18540	0
181	20240619	164600	993453550	18540	18540	18540	18540	0
182	20240619	164500	993453550	18540	18540	18540	18540	1034
183	20240619	164400	993453550	18540	18540	18540	18540	0
184	20240619	164300	993453550	18540	18540	18540	18540	0
185	20240619	164200	993453550	18540	18540	18540	18540	0
186	20240619	164100	993453550	18540	18540	18540	18540	0
187	20240619	164000	993453550	18540	18540	18540	18540	0
188	20240619	163900	993453550	18540	18540	18540	18540	0
189	20240619	163800	993453550	18540	18540	18540	18540	0
190	20240619	163700	993453550	18540	18540	18540	18540	0
191	20240619	163600	993453550	18540	18540	18540	18540	0
192	20240619	163500	993453550	18540	18540	18540	18540	0
193	20240619	163400	993453550	18540	18540	18540	18540	0
194	20240619	163300	993453550	18540	18540	18540	18540	0
195	20240619	163200	993453550	18540	18540	18540	18540	0
196	20240619	163100	993453550	18540	18540	18540	18540	0
197	20240619	163000	993453550	18540	18540	18540	18540	0
198	20240619	162900	993453550	18540	18540	18540	18540	0
199	20240619	162800	993453550	18540	18540	18540	18540	0
200	20240619	162700	993453550	18540	18540	18540	18540	0
201	20240619	162600	993453550	18540	18540	18540	18540	0
202	20240619	162500	993453550	18540	18540	18540	18540	0
203	20240619	162400	993453550	18540	18540	18540	18540	0
204	20240619	162300	993453550	18540	18540	18540	18540	0
205	20240619	162200	993453550	18540	18540	18540	18540	0
206	20240619	162100	993453550	18540	18540	18540	18540	0
207	20240619	162000	993453550	18540	18540	18540	18540	0
208	20240619	161900	993453550	18540	18540	18540	18540	0
209	20240619	161800	993453550	18540	18540	18540	18540	0
210	20240619	161700	993453550	18540	18540	18540	18540	0
211	20240619	161600	993453550	18540	18540	18540	18540	0
212	20240619	161500	993453550	18540	18540	18540	18540	1034
213	20240619	161400	993453550	18540	18540	18540	18540	0
214	20240619	161300	993453550	18540	18540	18540	18540	0
215	20240619	161200	993453550	18540	18540	18540	18540	0
216	20240619	161100	993453550	18540	18540	18540	18540	0
217	20240619	161000	993453550	18540	18540	18540	18540	0
218	20240619	160900	993453550	18540	18540	18540	18540	0
219	20240619	160800	993453550	18540	18540	18540	18540	0
220	20240619	160700	993453550	18540	18540	18540	18540	0
221	20240619	160600	993453550	18540	18540	18540	18540	0
222	20240619	160500	993453550	18540	18540	18540	18540	0
223	20240619	160400	993453550	18540	18540	18540	18540	0
224	20240619	160300	993453550	18540	18540	18540	18540	0
225	20240619	160200	993453550	18540	18540	18540	18540	0
226	20240619	160100	993453550	18540	18540	18540	18540	0
227	20240619	160000	993453550	18540	18540	18540	18540	0
228	20240619	155900	993453550	18540	18540	18540	18540	0
229	20240619	155800	993453550	18540	18540	18540	18540	0
230	20240619	155700	993453550	18540	18540	18540	18540	0
231	20240619	155600	993453550	18540	18540	18540	18540	0
232	20240619	155500	993453550	18540	18540	18540	18540	0
233	20240619	155400	993453550	18540	18540	18540	18540	0
234	20240619	155300	993453550	18540	18540	18540	18540	0
235	20240619	155200	993453550	18540	18540	18540	18540	0
236	20240619	155100	993453550	18540	18540	18540	18540	0
237	20240619	155000	993453550	18540	18540	18540	18540	0
238	20240619	154900	993453550	18540	18540	18540	18540	0
239	20240619	154800	993453550	18540	18540	18540	18540	0
240	20240619	154700	993453550	18540	18540	18540	18540	0
241	20240619	154600	993453550	18540	18540	18540	18540	0
242	20240619	154500	993453550	18540	18540	18540	18540	1034
243	20240619	154400	993453550	18540	18540	18540	18540	0
244	20240619	154300	993453550	18540	18540	18540	18540	0
245	20240619	154200	993453550	18540	18540	18540	18540	0
246	20240619	154100	993453550	18540	18540	18540	18540	0
247	20240619	154000	993453550	18540	18540	18540	18540	0
248	20240619	153900	993453550	18540	18540	18540	18540	0
249	20240619	153800	993453550	18540	18540	18540	18540	0
250	20240619	153700	993453550	18540	18540	18540	18540	0
251	20240619	153600	993453550	18540	18540	18540	18540	0
252	20240619	153500	993453550	18540	18540	18540	18540	0
253	20240619	153400	993453550	18540	18540	18540	18540	0
254	20240619	153300	993453550	18540	18540	18540	18540	0
255	20240619	153200	993453550	18540	18540	18540	18540	0
256	20240619	153100	993453550	18540	18540	18540	18540	0
257	20240619	153000	993453550	18540	18540	18540	18540	1034
258	20240619	152900	974283190	18550	18550	18550	18550	0
259	20240619	152800	974283190	18550	18550	18550	18550	0
260	20240619	152700	974283190	18550	18550	18550	18550	0
261	20240619	152600	974283190	18550	18550	18550	18550	0
262	20240619	152500	974283190	18550	18550	18550	18550	0
263	20240619	152400	974283190	18550	18550	18550	18550	0
264	20240619	152300	974283190	18550	18550	18550	18550	0
265	20240619	152200	974283190	18550	18550	18550	18550	0
266	20240619	152100	974283190	18550	18550	18550	18550	0
267	20240619	152000	974283190	18550	18550	18550	18550	0
268	20240619	151900	974283190	18550	18560	18560	18550	15
269	20240619	151800	974004860	18550	18550	18550	18550	159
270	20240619	151700	971055410	18550	18540	18550	18540	262
271	20240619	151600	966197330	18540	18550	18550	18540	160
272	20240619	151500	963230160	18550	18560	18560	18550	342
273	20240619	151400	956885610	18560	18560	18560	18560	0
274	20240619	151300	956885610	18560	18560	18570	18560	167
275	20240619	151200	953785560	18570	18570	18570	18570	67
276	20240619	151100	952541370	18570	18560	18570	18560	25
277	20240619	151000	952077130	18560	18560	18560	18560	297
278	20240619	150900	946564810	18560	18570	18580	18560	3
279	20240619	150800	946509100	18570	18570	18570	18570	72
280	20240619	150700	945172060	18570	18610	18610	18570	7
281	20240619	150600	945041830	18610	18610	18610	18610	15
282	20240619	150500	944762680	18610	18610	18610	18610	0
283	20240619	150400	944762680	18610	18570	18610	18570	253
284	20240619	150300	940055580	18580	18580	18580	18580	0
285	20240619	150200	940055580	18580	18580	18580	18580	6
286	20240619	150100	939944100	18580	18580	18580	18580	4
287	20240619	150000	939869780	18580	18580	18580	18580	1
288	20240619	145900	939851200	18570	18570	18570	18570	59
289	20240619	145800	938755570	18570	18570	18570	18570	0
290	20240619	145700	938755570	18570	18580	18580	18570	44
291	20240619	145600	937938480	18570	18570	18570	18570	81
292	20240619	145500	936434310	18580	18580	18580	18580	0
293	20240619	145400	936434310	18580	18580	18580	18580	70
294	20240619	145300	935133710	18580	18580	18580	18580	1
295	20240619	145200	935115130	18580	18580	18580	18580	0
296	20240619	145100	935115130	18580	18580	18580	18580	16
297	20240619	145000	934817850	18580	18580	18580	18580	123
298	20240619	144900	932532510	18580	18580	18580	18580	350
299	20240619	144800	926029510	18580	18580	18580	18580	14
300	20240619	144700	925769390	18580	18580	18580	18580	17
301	20240619	144600	925453530	18580	18590	18590	18580	10
302	20240619	144500	925267720	18580	18580	18580	18580	0
303	20240619	144400	925267720	18580	18580	18580	18580	0
304	20240619	144300	925267720	18580	18590	18590	18580	203
305	20240619	144200	921494890	18600	18600	18600	18600	154
306	20240619	144100	918630490	18600	18600	18600	18600	0
307	20240619	144000	918630490	18600	18600	18600	18600	1
308	20240619	143900	918611890	18600	18600	18600	18600	52
309	20240619	143800	917644690	18600	18600	18600	18600	0
310	20240619	143700	917644690	18600	18600	18600	18600	21
311	20240619	143600	917254090	18600	18600	18600	18600	6
312	20240619	143500	917142490	18600	18600	18600	18600	7
313	20240619	143400	917012290	18590	18590	18600	18590	79
314	20240619	143300	915543650	18600	18600	18600	18600	0
315	20240619	143200	915543650	18600	18600	18600	18600	30
316	20240619	143100	914985650	18600	18600	18600	18600	148
317	20240619	143000	912232850	18600	18590	18600	18590	72
318	20240619	142900	910893680	18590	18590	18590	18590	3
319	20240619	142800	910837910	18600	18600	18600	18600	0
320	20240619	142700	910837910	18600	18600	18600	18600	10
321	20240619	142600	910651910	18590	18590	18600	18590	94
322	20240619	142500	908903580	18600	18600	18600	18600	0
323	20240619	142400	908903580	18600	18600	18600	18600	28
324	20240619	142300	908382780	18580	18580	18580	18580	3
325	20240619	142200	908327040	18580	18580	18580	18580	50
326	20240619	142100	907398040	18580	18580	18580	18580	2
327	20240619	142000	907360880	18580	18580	18580	18580	3
328	20240619	141900	907305140	18580	18590	18590	18580	286
329	20240619	141800	901988760	18590	18600	18600	18590	194
330	20240619	141700	898380570	18600	18600	18600	18600	0
331	20240619	141600	898380570	18600	18600	18600	18600	89
332	20240619	141500	896725170	18600	18600	18600	18600	2
333	20240619	141400	896687970	18600	18600	18600	18600	0
334	20240619	141300	896687970	18600	18600	18600	18600	38
335	20240619	141200	895981170	18600	18600	18600	18600	3
336	20240619	141100	895925370	18600	18600	18600	18600	6
337	20240619	141000	895813770	18590	18590	18590	18590	25
338	20240619	140900	895349020	18580	18580	18580	18580	0
339	20240619	140800	895349020	18580	18580	18580	18580	0
340	20240619	140700	895349020	18580	18580	18580	18580	3
341	20240619	140600	895293280	18580	18580	18580	18580	0
342	20240619	140500	895293280	18580	18580	18580	18580	0
343	20240619	140400	895293280	18580	18660	18660	18580	19
344	20240619	140300	894938900	18680	18580	18680	18580	4
345	20240619	140200	894864380	18580	18580	18580	18580	0
346	20240619	140100	894864380	18580	18580	18580	18580	3
347	20240619	140000	894808640	18580	18580	18580	18580	0
348	20240619	135900	894808640	18580	18590	18590	18580	304
349	20240619	135800	889159880	18590	18590	18590	18590	0
350	20240619	135700	889159880	18590	18590	18590	18590	0
351	20240619	135600	889159880	18590	18590	18600	18590	223
352	20240619	135500	885014260	18640	18640	18640	18640	53
353	20240619	135400	884026340	18640	18640	18640	18640	1
354	20240619	135300	884007700	18640	18640	18640	18580	13
355	20240619	135200	883765500	18640	18640	18640	18640	0
356	20240619	135100	883765500	18640	18580	18640	18580	6
357	20240619	135000	883653960	18580	18580	18580	18580	3
358	20240619	134900	883598220	18640	18580	18640	18580	16
359	20240619	134800	883300880	18580	18580	18580	18580	2
360	20240619	134700	883263720	18580	18580	18580	18580	0
361	20240619	134600	883263720	18580	18580	18580	18580	3
362	20240619	134500	883207980	18580	18640	18640	18580	4
363	20240619	134400	883133600	18640	18640	18640	18640	5
364	20240619	134300	883040400	18580	18580	18580	18580	0
365	20240619	134200	883040400	18580	18580	18580	18580	2
366	20240619	134100	883003240	18640	18640	18640	18640	0
367	20240619	134000	883003240	18640	18640	18640	18640	1
368	20240619	133900	882984600	18570	18570	18570	18570	6
369	20240619	133800	882873180	18640	18640	18640	18640	0
370	20240619	133700	882873180	18640	18570	18640	18570	3
371	20240619	133600	882817400	18640	18640	18640	18640	5
372	20240619	133500	882724200	18640	18640	18640	18640	1
373	20240619	133400	882705560	18570	18640	18640	18570	4
374	20240619	133300	882631210	18560	18560	18560	18560	0
375	20240619	133200	882631210	18560	18560	18560	18560	0
376	20240619	133100	882631210	18560	18560	18560	18560	2
377	20240619	133000	882594090	18600	18560	18640	18560	1749
378	20240619	132900	850062200	18560	18560	18590	18560	121
379	20240619	132800	847815190	18550	18550	18560	18550	46
380	20240619	132700	846961840	18550	18540	18550	18540	68
381	20240619	132600	845701110	18530	18530	18530	18530	69
382	20240619	132500	844422540	18530	18530	18530	18530	0
383	20240619	132400	844422540	18530	18530	18530	18530	85
384	20240619	132300	842847490	18540	18530	18540	18530	186
385	20240619	132200	839400500	18530	18540	18540	18530	31
386	20240619	132100	838826060	18540	18540	18540	18540	255
387	20240619	132000	834098360	18540	18560	18560	18540	3
388	20240619	131900	834042720	18540	18540	18540	18540	15
389	20240619	131800	833764620	18540	18540	18540	18540	0
390	20240619	131700	833764620	18540	18540	18540	18540	3
391	20240619	131600	833709000	18540	18600	18600	18540	607
392	20240619	131500	822452070	18600	18550	18600	18550	12
393	20240619	131400	822228970	18550	18550	18550	18550	0
394	20240619	131300	822228970	18550	18550	18550	18550	0
395	20240619	131200	822228970	18550	18550	18550	18550	3
396	20240619	131100	822173320	18550	18550	18550	18550	0
397	20240619	131000	822173320	18550	18550	18550	18550	0
398	20240619	130900	822173320	18550	18550	18550	18550	2
399	20240619	130800	822136220	18550	18550	18550	18550	110
400	20240619	130700	820095720	18550	18530	18550	18530	21
401	20240619	130600	819706570	18530	18540	18550	18530	86
402	20240619	130500	818112320	18530	18530	18530	18530	49
403	20240619	130400	817204350	18520	18520	18520	18520	2
404	20240619	130300	817167310	18520	18520	18520	18520	1
405	20240619	130200	817148790	18520	18520	18520	18520	159
406	20240619	130100	814204110	18520	18530	18530	18510	221
407	20240619	130000	810111370	18530	18550	18550	18530	436
408	20240619	125900	802031210	18530	18530	18530	18530	0
409	20240619	125800	802031210	18530	18530	18530	18530	2
410	20240619	125700	801994150	18540	18540	18540	18540	0
411	20240619	125600	801994150	18540	18540	18540	18540	72
412	20240619	125500	800659270	18550	18560	18560	18550	3
413	20240619	125400	800603610	18560	18560	18560	18560	0
414	20240619	125300	800603610	18560	18560	18560	18560	52
415	20240619	125200	799638490	18610	18610	18610	18610	0
416	20240619	125100	799638490	18610	18610	18610	18610	1
417	20240619	125000	799619880	18530	18530	18530	18530	3
418	20240619	124900	799564290	18530	18530	18530	18530	0
419	20240619	124800	799564290	18530	18530	18530	18530	26
420	20240619	124700	799082510	18530	18530	18530	18530	2
421	20240619	124600	799045450	18520	18520	18520	18520	1
422	20240619	124500	799026930	18520	18520	18520	18520	3
423	20240619	124400	798971370	18510	18550	18550	18510	50
424	20240619	124300	798045830	18510	18590	18650	18500	1613
425	20240619	124200	768108800	18590	18620	18620	18590	191
426	20240619	124100	764556060	18650	18650	18650	18650	0
427	20240619	124000	764556060	18650	18650	18650	18650	265
428	20240619	123900	759613810	18700	18640	18700	18640	4
429	20240619	123800	759539190	18700	18700	18700	18700	2
430	20240619	123700	759501790	18700	18700	18700	18700	1
431	20240619	123600	759483090	18640	18670	18680	18640	249
432	20240619	123500	754832070	18680	18680	18680	18680	0
433	20240619	123400	754832070	18680	18640	18680	18610	6
434	20240619	123300	754720240	18610	18610	18610	18610	0
435	20240619	123200	754720240	18610	18610	18610	18610	0
436	20240619	123100	754720240	18610	18610	18610	18610	2
437	20240619	123000	754683020	18680	18680	18680	18680	0
438	20240619	122900	754683020	18680	18670	18680	18670	10
439	20240619	122800	754496230	18580	18580	18580	18580	3
440	20240619	122700	754440490	18660	18660	18660	18660	123
441	20240619	122600	752145310	18660	18660	18660	18660	1
442	20240619	122500	752126650	18580	18630	18630	18580	89
443	20240619	122400	750472940	18630	18630	18630	18630	0
444	20240619	122300	750472940	18630	18600	18630	18600	56
445	20240619	122200	749429750	18630	18630	18630	18630	0
446	20240619	122100	749429750	18630	18630	18630	18630	1
447	20240619	122000	749411120	18570	18570	18570	18570	2
448	20240619	121900	749373980	18570	18590	18590	18570	531
449	20240619	121800	739510610	18590	18590	18590	18590	0
450	20240619	121700	739510610	18590	18590	18590	18590	5
451	20240619	121600	739417660	18590	18610	18610	18590	289
452	20240619	121500	734042680	18610	18610	18610	18610	0
453	20240619	121400	734042680	18610	18660	18660	18610	152
454	20240619	121300	731213840	18610	18610	18610	18610	242
455	20240619	121200	726710220	18610	18620	18620	18610	233
456	20240619	121100	722373290	18620	18630	18630	18620	453
457	20240619	121000	713937200	18630	18630	18630	18630	0
458	20240619	120900	713937200	18630	18630	18630	18630	2
459	20240619	120800	713899940	18620	18620	18620	18620	0
460	20240619	120700	713899940	18620	18620	18620	18620	50
461	20240619	120600	712968940	18620	18620	18620	18620	3
462	20240619	120500	712913080	18620	18620	18620	18620	0
463	20240619	120400	712913080	18620	18620	18620	18620	2
464	20240619	120300	712875840	18620	18620	18620	18620	2
465	20240619	120200	712838600	18620	18620	18620	18620	0
466	20240619	120100	712838600	18620	18620	18620	18620	3
467	20240619	120000	712782740	18610	18610	18610	18610	0
468	20240619	115900	712782740	18610	18620	18620	18610	865
469	20240619	115800	696682040	18620	18620	18620	18620	2
470	20240619	115700	696644800	18620	18620	18620	18620	251
471	20240619	115600	691971180	18620	18620	18620	18620	0
472	20240619	115500	691971180	18620	18620	18620	18620	4
473	20240619	115400	691896700	18610	18610	18610	18610	0
474	20240619	115300	691896700	18610	18610	18610	18610	36
475	20240619	115200	691226740	18610	18610	18610	18610	2
476	20240619	115100	691189520	18600	18620	18620	18600	885
477	20240619	115000	674717080	18620	18630	18630	18620	14
478	20240619	114900	674456360	18620	18620	18620	18620	0
479	20240619	114800	674456360	18620	18620	18620	18620	43
480	20240619	114700	673655700	18620	18610	18620	18610	127
481	20240619	114600	671291040	18610	18620	18620	18610	273
482	20240619	114500	666207950	18620	18650	18660	18620	470
483	20240619	114400	657449900	18670	18670	18670	18650	515
484	20240619	114300	647840450	18660	18670	18670	18660	158
485	20240619	114200	644890700	18670	18680	18680	18670	87
486	20240619	114100	643265770	18680	18690	18690	18680	132
487	20240619	114000	640799780	18690	18690	18690	18690	40
488	20240619	113900	640052180	18690	18690	18690	18690	3
489	20240619	113800	639996110	18680	18680	18680	18680	0
490	20240619	113700	639996110	18680	18680	18680	18680	66
491	20240619	113600	638763230	18680	18690	18690	18680	699
492	20240619	113500	625703350	18690	18710	18710	18690	344
493	20240619	113400	619270790	18710	18700	18710	18700	1036
494	20240619	113300	599897200	18710	18710	18710	18710	198
495	20240619	113200	596192620	18710	18720	18720	18710	294
496	20240619	113100	590689170	18720	18720	18720	18720	0
497	20240619	113000	590689170	18720	18720	18720	18720	2
498	20240619	112900	590651730	18720	18720	18720	18720	1
499	20240619	112800	590633010	18720	18720	18730	18720	478
500	20240619	112700	581684350	18720	18730	18730	18720	129
501	20240619	112600	579269460	18720	18720	18720	18720	0
502	20240619	112500	579269460	18720	18720	18720	18720	2
503	20240619	112400	579232020	18740	18740	18740	18740	0
504	20240619	112300	579232020	18740	18740	18740	18740	18
505	20240619	112200	578894700	18720	18720	18720	18720	3
506	20240619	112100	578838540	18710	18710	18710	18710	0
507	20240619	112000	578838540	18710	18710	18740	18710	34
508	20240619	111900	578202160	18740	18740	18740	18740	1
509	20240619	111800	578183420	18700	18700	18700	18700	0
510	20240619	111700	578183420	18700	18710	18710	18700	1083
511	20240619	111600	557929900	18710	18710	18710	18710	0
512	20240619	111500	557929900	18710	18730	18730	18710	67
513	20240619	111400	556675750	18740	18740	18740	18740	6
514	20240619	111300	556563310	18750	18750	18750	18750	28
515	20240619	111200	556038310	18750	18770	18770	18750	764
516	20240619	111100	541713210	18770	18760	18770	18750	30
517	20240619	111000	541150430	18770	18780	18780	18770	98
518	20240619	110900	539310680	18780	18780	18780	18780	2
519	20240619	110800	539273120	18770	18770	18770	18770	0
520	20240619	110700	539273120	18770	18770	18770	18770	0
521	20240619	110600	539273120	18770	18770	18770	18770	3
522	20240619	110500	539216810	18770	18770	18770	18770	0
523	20240619	110400	539216810	18770	18770	18770	18770	0
524	20240619	110300	539216810	18770	18770	18770	18770	2
525	20240619	110200	539179270	18770	18770	18770	18770	0
526	20240619	110100	539179270	18770	18770	18770	18770	1
527	20240619	110000	539160500	18770	18860	18860	18770	8
528	20240619	105900	539009890	18770	18780	18780	18770	262
529	20240619	105800	534091580	18780	18780	18780	18780	20
530	20240619	105700	533715980	18780	18780	18780	18780	0
531	20240619	105600	533715980	18780	18780	18780	18780	110
532	20240619	105500	531650180	18810	18860	18860	18810	53
533	20240619	105400	530652200	18860	18860	18860	18860	29
534	20240619	105300	530105260	18860	18860	18860	18860	80
535	20240619	105200	528596460	18860	18810	18860	18810	3
536	20240619	105100	528539980	18810	18810	18810	18810	0
537	20240619	105000	528539980	18810	18810	18810	18810	0
538	20240619	104900	528539980	18810	18820	18820	18810	25
539	20240619	104800	528069510	18820	18820	18820	18820	11
540	20240619	104700	527862490	18820	18800	18820	18800	3
541	20240619	104600	527806070	18780	18780	18780	18780	2
542	20240619	104500	527768510	18770	18770	18770	18770	0
543	20240619	104400	527768510	18770	18770	18770	18770	3
544	20240619	104300	527712200	18770	18770	18770	18770	0
545	20240619	104200	527712200	18770	18770	18770	18770	1
546	20240619	104100	527693430	18770	18850	18850	18770	353
547	20240619	104000	521041100	18850	18850	18850	18850	0
548	20240619	103900	521041100	18850	18880	18880	18850	2
549	20240619	103800	521003370	18750	18800	18800	18750	505
550	20240619	103700	511524090	18890	18890	18890	18890	0
551	20240619	103600	511524090	18890	18810	18890	18790	671
552	20240619	103500	498905160	18860	18860	18860	18860	0
553	20240619	103400	498905160	18860	18860	18860	18860	1
554	20240619	103300	498886300	18800	18800	18800	18800	3
555	20240619	103200	498829900	18800	18810	18810	18800	21
556	20240619	103100	498435000	18820	18820	18830	18820	73
557	20240619	103000	497061110	18800	18790	18800	18790	72
558	20240619	102900	495708000	18790	18760	18790	18760	1361
559	20240619	102800	470159640	18750	18750	18750	18750	0
560	20240619	102700	470159640	18750	18750	18750	18750	3
561	20240619	102600	470103390	18750	18750	18750	18750	70
562	20240619	102500	468790890	18750	18700	18750	18700	132
563	20240619	102400	466316140	18700	18700	18700	18700	0
564	20240619	102300	466316140	18700	18700	18700	18700	296
565	20240619	102200	460780940	18700	18700	18700	18700	104
566	20240619	102100	458836140	18700	18700	18700	18700	66
567	20240619	102000	457601940	18700	18700	18700	18700	0
568	20240619	101900	457601940	18700	18700	18700	18700	29
569	20240619	101800	457059640	18680	18680	18680	18680	1
570	20240619	101700	457040960	18680	18760	18760	18680	16
571	20240619	101600	456742000	18680	18680	18680	18680	7
572	20240619	101500	456611240	18760	18760	18760	18760	10
573	20240619	101400	456423640	18680	18680	18680	18680	2
574	20240619	101300	456386280	18770	18770	18770	18770	1
575	20240619	101200	456367510	18680	18680	18680	18680	145
576	20240619	101100	453658910	18670	18670	18670	18670	3
577	20240619	101000	453602900	18770	18770	18770	18760	770
578	20240619	100900	439150020	18760	18760	18760	18760	6
579	20240619	100800	439037460	18760	18760	18760	18660	124
580	20240619	100700	436714920	18690	18690	18690	18660	220
581	20240619	100600	432604930	18670	18690	18690	18670	40
582	20240619	100500	431857550	18660	18670	18690	18660	652
583	20240619	100400	419685500	18670	18770	18770	18670	2156
584	20240619	100300	379378520	18740	18740	18740	18740	2
585	20240619	100200	379341040	18770	18770	18770	18770	136
586	20240619	100100	376788320	18770	18770	18770	18770	29
587	20240619	100000	376243990	18740	18740	18740	18740	3
588	20240619	095900	376187770	18770	18770	18770	18770	0
589	20240619	095800	376187770	18770	18770	18770	18770	1
590	20240619	095700	376169000	18730	18770	18770	18730	7
591	20240619	095600	376037690	18770	18770	18770	18770	0
592	20240619	095500	376037690	18770	18730	18770	18730	23
593	20240619	095400	375606100	18770	18770	18770	18770	0
594	20240619	095300	375606100	18770	18770	18770	18770	0
595	20240619	095200	375606100	18770	18720	18770	18720	7
596	20240619	095100	375474810	18700	18720	18720	18700	358
597	20240619	095000	368774180	18710	18710	18710	18710	0
598	20240619	094900	368774180	18710	18710	18710	18710	3
599	20240619	094800	368718050	18710	18710	18710	18710	110
600	20240619	094700	366659950	18710	18710	18720	18710	238
601	20240619	094600	362206940	18710	18720	18720	18710	137
602	20240619	094500	359642320	18720	18740	18740	18720	500
603	20240619	094400	350276010	18740	18740	18740	18740	57
604	20240619	094300	349207830	18770	18800	18800	18740	1450
605	20240619	094200	321990490	18800	18850	18850	18790	2552
606	20240619	094100	273972070	18850	18840	18850	18840	19
607	20240619	094000	273613940	18840	18850	18850	18840	70
608	20240619	093900	272294730	18850	18850	18850	18850	106
609	20240619	093800	270296630	18830	18830	18830	18830	4
610	20240619	093700	270221310	18830	18830	18830	18830	26
611	20240619	093600	269731730	18830	18840	18840	18830	19
612	20240619	093500	269373930	18830	18850	18850	18830	20
613	20240619	093400	268997230	18850	18830	18850	18830	41
614	20240619	093300	268225180	18850	18830	18850	18830	4
615	20240619	093200	268149840	18830	18840	18840	18830	148
616	20240619	093100	265362840	18830	18850	18850	18830	369
617	20240619	093000	258410040	18850	18880	18880	18850	502
618	20240619	092900	248943590	18890	18900	18900	18890	42
619	20240619	092800	248150180	18900	18900	18900	18900	61
620	20240619	092700	246997280	18900	18890	18900	18890	401
621	20240619	092600	239422380	18890	18890	18890	18890	21
622	20240619	092500	239025690	18890	18880	18890	18880	271
623	20240619	092400	233907100	18880	18840	18880	18840	15
624	20240619	092300	233624160	18840	18840	18840	18840	9
625	20240619	092200	233454600	18820	18820	18840	18820	599
626	20240619	092100	222172020	18840	18850	18850	18820	861
627	20240619	092000	205958070	18840	18840	18840	18840	108
628	20240619	091900	203923350	18840	18840	18840	18830	1047
629	20240619	091800	184202820	18840	18830	18960	18830	168
630	20240619	091700	181037570	18830	18960	18970	18830	1816
631	20240619	091600	146789520	18960	18890	18960	18860	319
632	20240619	091500	140769010	18870	19010	19010	18870	643
633	20240619	091400	128592490	19000	19090	19090	19000	1133
634	20240619	091300	107035460	19060	19100	19100	19060	670
635	20240619	091200	94251010	19100	19200	19200	19100	66
636	20240619	091100	92987530	19200	19200	19210	19200	321
637	20240619	091000	86824230	19200	19100	19200	19100	842
638	20240619	090900	70664330	19100	19100	19100	19100	132
639	20240619	090800	68143130	19070	19100	19100	19060	82
640	20240619	090700	66577160	19060	19060	19060	19060	0
641	20240619	090600	66577160	19060	19060	19060	19060	0
642	20240619	090500	66577160	19060	19180	19190	19060	74
643	20240619	090400	65158060	19190	19040	19200	19010	272
644	20240619	090300	59965870	19060	19060	19060	19010	451
645	20240619	090200	51371010	19060	19080	19080	19060	139
646	20240619	090100	48718930	19080	19120	19120	19080	1024
647	20240619	090000	29153860	19120	19200	19200	19120	1467