KissMeData/083930/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195700	1731219330	18960	18960	18960	18960	3235
3	20240626	195600	1731219330	18960	18960	18960	18960	0
4	20240626	195500	1731219330	18960	18960	18960	18960	0
5	20240626	195400	1731219330	18960	18960	18960	18960	0
6	20240626	195300	1731219330	18960	18960	18960	18960	0
7	20240626	195200	1731219330	18960	18960	18960	18960	0
8	20240626	195100	1731219330	18960	18960	18960	18960	0
9	20240626	195000	1731219330	18960	18960	18960	18960	0
10	20240626	194900	1731219330	18960	18960	18960	18960	0
11	20240626	194800	1731219330	18960	18960	18960	18960	0
12	20240626	194700	1731219330	18960	18960	18960	18960	0
13	20240626	194600	1731219330	18960	18960	18960	18960	0
14	20240626	194500	1731219330	18960	18960	18960	18960	0
15	20240626	194400	1731219330	18960	18960	18960	18960	0
16	20240626	194300	1731219330	18960	18960	18960	18960	0
17	20240626	194200	1731219330	18960	18960	18960	18960	0
18	20240626	194100	1731219330	18960	18960	18960	18960	0
19	20240626	194000	1731219330	18960	18960	18960	18960	0
20	20240626	193900	1731219330	18960	18960	18960	18960	0
21	20240626	193800	1731219330	18960	18960	18960	18960	0
22	20240626	193700	1731219330	18960	18960	18960	18960	0
23	20240626	193600	1731219330	18960	18960	18960	18960	0
24	20240626	193500	1731219330	18960	18960	18960	18960	0
25	20240626	193400	1731219330	18960	18960	18960	18960	0
26	20240626	193300	1731219330	18960	18960	18960	18960	0
27	20240626	193200	1731219330	18960	18960	18960	18960	0
28	20240626	193100	1731219330	18960	18960	18960	18960	0
29	20240626	193000	1731219330	18960	18960	18960	18960	0
30	20240626	192900	1731219330	18960	18960	18960	18960	0
31	20240626	192800	1731219330	18960	18960	18960	18960	0
32	20240626	192700	1731219330	18960	18960	18960	18960	3235
33	20240626	192600	1731219330	18960	18960	18960	18960	0
34	20240626	192500	1731219330	18960	18960	18960	18960	0
35	20240626	192400	1731219330	18960	18960	18960	18960	0
36	20240626	192300	1731219330	18960	18960	18960	18960	0
37	20240626	192200	1731219330	18960	18960	18960	18960	0
38	20240626	192100	1731219330	18960	18960	18960	18960	0
39	20240626	192000	1731219330	18960	18960	18960	18960	0
40	20240626	191900	1731219330	18960	18960	18960	18960	0
41	20240626	191800	1731219330	18960	18960	18960	18960	0
42	20240626	191700	1731219330	18960	18960	18960	18960	0
43	20240626	191600	1731219330	18960	18960	18960	18960	0
44	20240626	191500	1731219330	18960	18960	18960	18960	0
45	20240626	191400	1731219330	18960	18960	18960	18960	0
46	20240626	191300	1731219330	18960	18960	18960	18960	0
47	20240626	191200	1731219330	18960	18960	18960	18960	0
48	20240626	191100	1731219330	18960	18960	18960	18960	0
49	20240626	191000	1731219330	18960	18960	18960	18960	0
50	20240626	190900	1731219330	18960	18960	18960	18960	0
51	20240626	190800	1731219330	18960	18960	18960	18960	0
52	20240626	190700	1731219330	18960	18960	18960	18960	0
53	20240626	190600	1731219330	18960	18960	18960	18960	0
54	20240626	190500	1731219330	18960	18960	18960	18960	0
55	20240626	190400	1731219330	18960	18960	18960	18960	0
56	20240626	190300	1731219330	18960	18960	18960	18960	0
57	20240626	190200	1731219330	18960	18960	18960	18960	0
58	20240626	190100	1731219330	18960	18960	18960	18960	0
59	20240626	190000	1731219330	18960	18960	18960	18960	0
60	20240626	185900	1731219330	18960	18960	18960	18960	0
61	20240626	185800	1731219330	18960	18960	18960	18960	0
62	20240626	185700	1731219330	18960	18960	18960	18960	3235
63	20240626	185600	1731219330	18960	18960	18960	18960	0
64	20240626	185500	1731219330	18960	18960	18960	18960	0
65	20240626	185400	1731219330	18960	18960	18960	18960	0
66	20240626	185300	1731219330	18960	18960	18960	18960	0
67	20240626	185200	1731219330	18960	18960	18960	18960	0
68	20240626	185100	1731219330	18960	18960	18960	18960	0
69	20240626	185000	1731219330	18960	18960	18960	18960	0
70	20240626	184900	1731219330	18960	18960	18960	18960	0
71	20240626	184800	1731219330	18960	18960	18960	18960	0
72	20240626	184700	1731219330	18960	18960	18960	18960	0
73	20240626	184600	1731219330	18960	18960	18960	18960	0
74	20240626	184500	1731219330	18960	18960	18960	18960	0
75	20240626	184400	1731219330	18960	18960	18960	18960	0
76	20240626	184300	1731219330	18960	18960	18960	18960	0
77	20240626	184200	1731219330	18960	18960	18960	18960	0
78	20240626	184100	1731219330	18960	18960	18960	18960	0
79	20240626	184000	1731219330	18960	18960	18960	18960	0
80	20240626	183900	1731219330	18960	18960	18960	18960	0
81	20240626	183800	1731219330	18960	18960	18960	18960	0
82	20240626	183700	1731219330	18960	18960	18960	18960	0
83	20240626	183600	1731219330	18960	18960	18960	18960	0
84	20240626	183500	1731219330	18960	18960	18960	18960	0
85	20240626	183400	1731219330	18960	18960	18960	18960	0
86	20240626	183300	1731219330	18960	18960	18960	18960	0
87	20240626	183200	1731219330	18960	18960	18960	18960	0
88	20240626	183100	1731219330	18960	18960	18960	18960	0
89	20240626	183000	1731219330	18960	18960	18960	18960	0
90	20240626	182900	1731219330	18960	18960	18960	18960	0
91	20240626	182800	1731219330	18960	18960	18960	18960	0
92	20240626	182700	1731219330	18960	18960	18960	18960	3235
93	20240626	182600	1731219330	18960	18960	18960	18960	0
94	20240626	182500	1731219330	18960	18960	18960	18960	0
95	20240626	182400	1731219330	18960	18960	18960	18960	0
96	20240626	182300	1731219330	18960	18960	18960	18960	0
97	20240626	182200	1731219330	18960	18960	18960	18960	0
98	20240626	182100	1731219330	18960	18960	18960	18960	0
99	20240626	182000	1731219330	18960	18960	18960	18960	0
100	20240626	181900	1731219330	18960	18960	18960	18960	0
101	20240626	181800	1731219330	18960	18960	18960	18960	0
102	20240626	181700	1731219330	18960	18960	18960	18960	0
103	20240626	181600	1731219330	18960	18960	18960	18960	0
104	20240626	181500	1731219330	18960	18960	18960	18960	0
105	20240626	181400	1731219330	18960	18960	18960	18960	0
106	20240626	181300	1731219330	18960	18960	18960	18960	0
107	20240626	181200	1731219330	18960	18960	18960	18960	0
108	20240626	181100	1731219330	18960	18960	18960	18960	0
109	20240626	181000	1731219330	18960	18960	18960	18960	0
110	20240626	180900	1731219330	18960	18960	18960	18960	0
111	20240626	180800	1731219330	18960	18960	18960	18960	0
112	20240626	180700	1731219330	18960	18960	18960	18960	0
113	20240626	180600	1731219330	18960	18960	18960	18960	0
114	20240626	180500	1731219330	18960	18960	18960	18960	0
115	20240626	180400	1731219330	18960	18960	18960	18960	0
116	20240626	180300	1731219330	18960	18960	18960	18960	0
117	20240626	180200	1731219330	18960	18960	18960	18960	0
118	20240626	180100	1731219330	18960	18960	18960	18960	0
119	20240626	180000	1731219330	18960	18960	18960	18960	0
120	20240626	175900	1731219330	18960	18960	18960	18960	0
121	20240626	175800	1731219330	18960	18960	18960	18960	0
122	20240626	175700	1731219330	18960	18960	18960	18960	3235
123	20240626	175600	1731219330	18960	18960	18960	18960	0
124	20240626	175500	1731219330	18960	18960	18960	18960	0
125	20240626	175400	1731219330	18960	18960	18960	18960	0
126	20240626	175300	1731219330	18960	18960	18960	18960	0
127	20240626	175200	1731219330	18960	18960	18960	18960	0
128	20240626	175100	1731219330	18960	18960	18960	18960	0
129	20240626	175000	1731219330	18960	18960	18960	18960	0
130	20240626	174900	1731219330	18960	18960	18960	18960	0
131	20240626	174800	1731219330	18960	18960	18960	18960	0
132	20240626	174700	1731219330	18960	18960	18960	18960	0
133	20240626	174600	1731219330	18960	18960	18960	18960	0
134	20240626	174500	1731219330	18960	18960	18960	18960	0
135	20240626	174400	1731219330	18960	18960	18960	18960	0
136	20240626	174300	1731219330	18960	18960	18960	18960	0
137	20240626	174200	1731219330	18960	18960	18960	18960	0
138	20240626	174100	1731219330	18960	18960	18960	18960	0
139	20240626	174000	1731219330	18960	18960	18960	18960	0
140	20240626	173900	1731219330	18960	18960	18960	18960	0
141	20240626	173800	1731219330	18960	18960	18960	18960	0
142	20240626	173700	1731219330	18960	18960	18960	18960	0
143	20240626	173600	1731219330	18960	18960	18960	18960	0
144	20240626	173500	1731219330	18960	18960	18960	18960	0
145	20240626	173400	1731219330	18960	18960	18960	18960	0
146	20240626	173300	1731219330	18960	18960	18960	18960	0
147	20240626	173200	1731219330	18960	18960	18960	18960	0
148	20240626	173100	1731219330	18960	18960	18960	18960	0
149	20240626	173000	1731219330	18960	18960	18960	18960	0
150	20240626	172900	1731219330	18960	18960	18960	18960	0
151	20240626	172800	1731219330	18960	18960	18960	18960	0
152	20240626	172700	1731219330	18960	18960	18960	18960	3235
153	20240626	172600	1731219330	18960	18960	18960	18960	0
154	20240626	172500	1731219330	18960	18960	18960	18960	0
155	20240626	172400	1731219330	18960	18960	18960	18960	0
156	20240626	172300	1731219330	18960	18960	18960	18960	0
157	20240626	172200	1731219330	18960	18960	18960	18960	0
158	20240626	172100	1731219330	18960	18960	18960	18960	0
159	20240626	172000	1731219330	18960	18960	18960	18960	0
160	20240626	171900	1731219330	18960	18960	18960	18960	0
161	20240626	171800	1731219330	18960	18960	18960	18960	0
162	20240626	171700	1731219330	18960	18960	18960	18960	0
163	20240626	171600	1731219330	18960	18960	18960	18960	0
164	20240626	171500	1731219330	18960	18960	18960	18960	0
165	20240626	171400	1731219330	18960	18960	18960	18960	0
166	20240626	171300	1731219330	18960	18960	18960	18960	0
167	20240626	171200	1731219330	18960	18960	18960	18960	0
168	20240626	171100	1731219330	18960	18960	18960	18960	0
169	20240626	171000	1731219330	18960	18960	18960	18960	0
170	20240626	170900	1731219330	18960	18960	18960	18960	0
171	20240626	170800	1731219330	18960	18960	18960	18960	0
172	20240626	170700	1731219330	18960	18960	18960	18960	0
173	20240626	170600	1731219330	18960	18960	18960	18960	0
174	20240626	170500	1731219330	18960	18960	18960	18960	0
175	20240626	170400	1731219330	18960	18960	18960	18960	0
176	20240626	170300	1731219330	18960	18960	18960	18960	0
177	20240626	170200	1731219330	18960	18960	18960	18960	0
178	20240626	170100	1731219330	18960	18960	18960	18960	0
179	20240626	170000	1731219330	18960	18960	18960	18960	0
180	20240626	165900	1731219330	18960	18960	18960	18960	0
181	20240626	165800	1731219330	18960	18960	18960	18960	0
182	20240626	165700	1731219330	18960	18960	18960	18960	3235
183	20240626	165600	1731219330	18960	18960	18960	18960	0
184	20240626	165500	1731219330	18960	18960	18960	18960	0
185	20240626	165400	1731219330	18960	18960	18960	18960	0
186	20240626	165300	1731219330	18960	18960	18960	18960	0
187	20240626	165200	1731219330	18960	18960	18960	18960	0
188	20240626	165100	1731219330	18960	18960	18960	18960	0
189	20240626	165000	1731219330	18960	18960	18960	18960	0
190	20240626	164900	1731219330	18960	18960	18960	18960	0
191	20240626	164800	1731219330	18960	18960	18960	18960	0
192	20240626	164700	1731219330	18960	18960	18960	18960	0
193	20240626	164600	1731219330	18960	18960	18960	18960	0
194	20240626	164500	1731219330	18960	18960	18960	18960	0
195	20240626	164400	1731219330	18960	18960	18960	18960	0
196	20240626	164300	1731219330	18960	18960	18960	18960	0
197	20240626	164200	1731219330	18960	18960	18960	18960	0
198	20240626	164100	1731219330	18960	18960	18960	18960	0
199	20240626	164000	1731219330	18960	18960	18960	18960	0
200	20240626	163900	1731219330	18960	18960	18960	18960	0
201	20240626	163800	1731219330	18960	18960	18960	18960	0
202	20240626	163700	1731219330	18960	18960	18960	18960	0
203	20240626	163600	1731219330	18960	18960	18960	18960	0
204	20240626	163500	1731219330	18960	18960	18960	18960	0
205	20240626	163400	1731219330	18960	18960	18960	18960	0
206	20240626	163300	1731219330	18960	18960	18960	18960	0
207	20240626	163200	1731219330	18960	18960	18960	18960	0
208	20240626	163100	1731219330	18960	18960	18960	18960	0
209	20240626	163000	1731219330	18960	18960	18960	18960	0
210	20240626	162900	1731219330	18960	18960	18960	18960	0
211	20240626	162800	1731219330	18960	18960	18960	18960	0
212	20240626	162700	1731219330	18960	18960	18960	18960	3235
213	20240626	162600	1731219330	18960	18960	18960	18960	0
214	20240626	162500	1731219330	18960	18960	18960	18960	0
215	20240626	162400	1731219330	18960	18960	18960	18960	0
216	20240626	162300	1731219330	18960	18960	18960	18960	0
217	20240626	162200	1731219330	18960	18960	18960	18960	0
218	20240626	162100	1731219330	18960	18960	18960	18960	0
219	20240626	162000	1731219330	18960	18960	18960	18960	0
220	20240626	161900	1731219330	18960	18960	18960	18960	0
221	20240626	161800	1731219330	18960	18960	18960	18960	0
222	20240626	161700	1731219330	18960	18960	18960	18960	0
223	20240626	161600	1731219330	18960	18960	18960	18960	0
224	20240626	161500	1731219330	18960	18960	18960	18960	0
225	20240626	161400	1731219330	18960	18960	18960	18960	0
226	20240626	161300	1731219330	18960	18960	18960	18960	0
227	20240626	161200	1731219330	18960	18960	18960	18960	0
228	20240626	161100	1731219330	18960	18960	18960	18960	0
229	20240626	161000	1731219330	18960	18960	18960	18960	0
230	20240626	160900	1731219330	18960	18960	18960	18960	0
231	20240626	160800	1731219330	18960	18960	18960	18960	0
232	20240626	160700	1731219330	18960	18960	18960	18960	0
233	20240626	160600	1731219330	18960	18960	18960	18960	0
234	20240626	160500	1731219330	18960	18960	18960	18960	0
235	20240626	160400	1731219330	18960	18960	18960	18960	0
236	20240626	160300	1731219330	18960	18960	18960	18960	0
237	20240626	160200	1731219330	18960	18960	18960	18960	0
238	20240626	160100	1731219330	18960	18960	18960	18960	0
239	20240626	160000	1731219330	18960	18960	18960	18960	0
240	20240626	155900	1731219330	18960	18960	18960	18960	0
241	20240626	155800	1731219330	18960	18960	18960	18960	0
242	20240626	155700	1731219330	18960	18960	18960	18960	3235
243	20240626	155600	1731219330	18960	18960	18960	18960	0
244	20240626	155500	1731219330	18960	18960	18960	18960	0
245	20240626	155400	1731219330	18960	18960	18960	18960	0
246	20240626	155300	1731219330	18960	18960	18960	18960	0
247	20240626	155200	1731219330	18960	18960	18960	18960	0
248	20240626	155100	1731219330	18960	18960	18960	18960	0
249	20240626	155000	1731219330	18960	18960	18960	18960	0
250	20240626	154900	1731219330	18960	18960	18960	18960	0
251	20240626	154800	1731219330	18960	18960	18960	18960	0
252	20240626	154700	1731219330	18960	18960	18960	18960	0
253	20240626	154600	1731219330	18960	18960	18960	18960	0
254	20240626	154500	1731219330	18960	18960	18960	18960	0
255	20240626	154400	1731219330	18960	18960	18960	18960	0
256	20240626	154300	1731219330	18960	18960	18960	18960	0
257	20240626	154200	1731219330	18960	18960	18960	18960	0
258	20240626	154100	1731219330	18960	18960	18960	18960	0
259	20240626	154000	1731219330	18960	18960	18960	18960	0
260	20240626	153900	1731219330	18960	18960	18960	18960	0
261	20240626	153800	1731219330	18960	18960	18960	18960	0
262	20240626	153700	1731219330	18960	18960	18960	18960	0
263	20240626	153600	1731219330	18960	18960	18960	18960	0
264	20240626	153500	1731219330	18960	18960	18960	18960	0
265	20240626	153400	1731219330	18960	18960	18960	18960	0
266	20240626	153300	1731219330	18960	18960	18960	18960	0
267	20240626	153200	1731219330	18960	18960	18960	18960	0
268	20240626	153100	1731219330	18960	18960	18960	18960	0
269	20240626	153000	1731219330	18960	18960	18960	18960	3235
270	20240626	152900	1669883730	18950	18950	18950	18950	0
271	20240626	152800	1669883730	18950	18950	18950	18950	0
272	20240626	152700	1669883730	18950	18950	18950	18950	0
273	20240626	152600	1669883730	18950	18950	18950	18950	0
274	20240626	152500	1669883730	18950	18950	18950	18950	0
275	20240626	152400	1669883730	18950	18950	18950	18950	0
276	20240626	152300	1669883730	18950	18950	18950	18950	0
277	20240626	152200	1669883730	18950	18950	18950	18950	0
278	20240626	152100	1669883730	18950	18950	18950	18950	0
279	20240626	152000	1669883730	18950	18950	18950	18950	0
280	20240626	151900	1669883730	18950	18910	18970	18850	2084
281	20240626	151800	1630397860	18910	18950	18950	18910	153
282	20240626	151700	1627498590	18900	18900	18900	18900	0
283	20240626	151600	1627498590	18900	18900	18900	18900	111
284	20240626	151500	1625400690	18900	18900	18900	18900	1
285	20240626	151400	1625381790	18850	18900	18900	18850	167
286	20240626	151300	1622226540	18900	18900	18900	18900	31
287	20240626	151200	1621640640	18900	18900	18900	18900	549
288	20240626	151100	1611264540	18900	18860	18900	18850	253
289	20240626	151000	1606487730	18900	18860	18900	18860	2
290	20240626	150900	1606449970	18860	18870	18870	18860	400
291	20240626	150800	1598904740	18960	18860	18960	18860	33
292	20240626	150700	1598281010	18850	18890	18890	18850	507
293	20240626	150600	1588720890	18890	18970	18970	18890	1434
294	20240626	150500	1561590210	18980	18870	18990	18870	3116
295	20240626	150400	1502507300	18850	18790	18870	18790	1686
296	20240626	150300	1470738840	18790	18800	18800	18790	8
297	20240626	150200	1470588500	18790	18790	18790	18790	138
298	20240626	150100	1467995480	18790	18790	18790	18790	63
299	20240626	150000	1466811710	18700	18700	18700	18700	30
300	20240626	145900	1466250710	18700	18700	18700	18700	1933
301	20240626	145800	1430103610	18700	18790	18790	18700	21
302	20240626	145700	1429709110	18800	18800	18800	18800	0
303	20240626	145600	1429709110	18800	18750	18800	18750	17
304	20240626	145500	1429390070	18750	18750	18750	18750	1
305	20240626	145400	1429371320	18700	18730	18730	18700	121
306	20240626	145300	1427108080	18730	18740	18740	18730	10
307	20240626	145200	1426920720	18750	18750	18750	18750	13
308	20240626	145100	1426676970	18800	18760	18800	18750	10
309	20240626	145000	1426489410	18800	18750	18800	18750	33
310	20240626	144900	1425870610	18760	18780	18780	18760	514
311	20240626	144800	1416217940	18800	18800	18800	18800	17
312	20240626	144700	1415898340	18800	18810	18810	18800	247
313	20240626	144600	1411254710	18810	18810	18810	18810	15
314	20240626	144500	1410972560	18810	18810	18810	18810	154
315	20240626	144400	1408075820	18840	18840	18840	18840	0
316	20240626	144300	1408075820	18840	18840	18840	18840	0
317	20240626	144200	1408075820	18840	18840	18840	18840	0
318	20240626	144100	1408075820	18840	18840	18840	18840	0
319	20240626	144000	1408075820	18840	18840	18840	18840	0
320	20240626	143900	1408075820	18840	18840	18840	18840	183
321	20240626	143800	1404628100	18840	18830	18840	18830	195
322	20240626	143700	1400954500	18840	18840	18840	18840	0
323	20240626	143600	1400954500	18840	18840	18840	18840	13
324	20240626	143500	1400709580	18850	18850	18850	18850	0
325	20240626	143400	1400709580	18850	18850	18850	18850	0
326	20240626	143300	1400709580	18850	18850	18850	18850	0
327	20240626	143200	1400709580	18850	18850	18850	18850	0
328	20240626	143100	1400709580	18850	18850	18850	18850	50
329	20240626	143000	1399767080	18850	18850	18850	18780	9
330	20240626	142900	1399597500	18770	18770	18770	18770	157
331	20240626	142800	1396650610	18860	18860	18860	18860	0
332	20240626	142700	1396650610	18860	18860	18860	18860	0
333	20240626	142600	1396650610	18860	18860	18860	18860	0
334	20240626	142500	1396650610	18860	18860	18860	18860	2
335	20240626	142400	1396612890	18850	18850	18860	18770	212
336	20240626	142300	1392614770	18860	18860	18860	18860	0
337	20240626	142200	1392614770	18860	18860	18860	18860	0
338	20240626	142100	1392614770	18860	18850	18860	18850	113
339	20240626	142000	1390484640	18840	18840	18840	18840	100
340	20240626	141900	1388600640	18850	18850	18850	18850	0
341	20240626	141800	1388600640	18850	18850	18850	18850	0
342	20240626	141700	1388600640	18850	18850	18850	18850	0
343	20240626	141600	1388600640	18850	18850	18850	18850	0
344	20240626	141500	1388600640	18850	18850	18850	18850	0
345	20240626	141400	1388600640	18850	18850	18850	18850	0
346	20240626	141300	1388600640	18850	18850	18850	18850	0
347	20240626	141200	1388600640	18850	18850	18850	18850	0
348	20240626	141100	1388600640	18850	18750	18850	18750	11
349	20240626	141000	1388394290	18750	18750	18750	18750	25
350	20240626	140900	1387925540	18750	18750	18750	18750	0
351	20240626	140800	1387925540	18750	18750	18750	18750	1
352	20240626	140700	1387906790	18750	18750	18750	18750	0
353	20240626	140600	1387906790	18750	18850	18850	18750	18
354	20240626	140500	1387568890	18850	18850	18850	18850	10
355	20240626	140400	1387380390	18850	18750	18850	18750	11
356	20240626	140300	1387174040	18750	18750	18750	18750	280
357	20240626	140200	1381924040	18750	18750	18750	18750	0
358	20240626	140100	1381924040	18750	18750	18750	18750	50
359	20240626	140000	1380986540	18750	18750	18750	18750	128
360	20240626	135900	1378586540	18800	18800	18800	18800	0
361	20240626	135800	1378586540	18800	18800	18800	18800	20
362	20240626	135700	1378210540	18770	18800	18800	18770	35
363	20240626	135600	1377552990	18770	18790	18790	18770	1698
364	20240626	135500	1345677070	18790	18790	18790	18790	0
365	20240626	135400	1345677070	18790	18790	18790	18790	0
366	20240626	135300	1345677070	18790	18790	18790	18790	144
367	20240626	135200	1342971310	18870	18870	18870	18870	9
368	20240626	135100	1342801480	18880	18880	18880	18880	1
369	20240626	135000	1342782600	18790	18790	18790	18790	2
370	20240626	134900	1342745020	18870	18870	18870	18870	150
371	20240626	134800	1339914520	18870	18870	18870	18870	1
372	20240626	134700	1339895650	18870	18870	18870	18870	0
373	20240626	134600	1339895650	18870	18870	18870	18870	1
374	20240626	134500	1339876780	18870	18870	18870	18870	2
375	20240626	134400	1339839040	18870	18820	18870	18820	1081
376	20240626	134300	1319442140	18830	18830	18830	18830	0
377	20240626	134200	1319442140	18830	18830	18830	18830	0
378	20240626	134100	1319442140	18830	18830	18830	18830	0
379	20240626	134000	1319442140	18830	18790	18830	18790	50
380	20240626	133900	1318501090	18770	18770	18770	18770	1
381	20240626	133800	1318482320	18770	18770	18770	18770	237
382	20240626	133700	1314033830	18750	18750	18750	18750	13
383	20240626	133600	1313790080	18750	18760	18760	18750	20
384	20240626	133500	1313415060	18760	18760	18760	18760	100
385	20240626	133400	1311539060	18760	18770	18770	18760	96
386	20240626	133300	1309737460	18770	18780	18780	18770	60
387	20240626	133200	1308611160	18780	18770	18780	18770	126
388	20240626	133100	1306245640	18790	18810	18810	18790	29
389	20240626	133000	1305700330	18810	18810	18810	18810	3
390	20240626	132900	1305643900	18820	18820	18820	18820	7
391	20240626	132800	1305512160	18820	18800	18820	18800	243
392	20240626	132700	1300943600	18830	18830	18830	18800	289
393	20240626	132600	1295507190	18830	18830	18830	18830	0
394	20240626	132500	1295507190	18830	18850	18850	18830	1129
395	20240626	132400	1274225840	18870	18870	18880	18870	775
396	20240626	132300	1259600200	18870	18870	18870	18870	80
397	20240626	132200	1258090600	18890	18890	18890	18890	4
398	20240626	132100	1258015040	18900	18900	18900	18900	109
399	20240626	132000	1255954940	18950	18900	18950	18870	513
400	20240626	131900	1246238530	18900	18850	18900	18850	759
401	20240626	131800	1231898430	18900	18900	18900	18900	11
402	20240626	131700	1231690530	18900	18900	18970	18860	3250
403	20240626	131600	1170194930	18900	18790	18940	18750	4732
404	20240626	131500	1080959610	18740	18730	18780	18730	69
405	20240626	131400	1079664760	18750	18650	18800	18650	3090
406	20240626	131300	1021754640	18650	18650	18660	18650	240
407	20240626	131200	1017278590	18630	18630	18650	18630	109
408	20240626	131100	1015247900	18630	18630	18630	18630	0
409	20240626	131000	1015247900	18630	18630	18630	18630	14
410	20240626	130900	1014987080	18700	18700	18700	18700	0
411	20240626	130800	1014987080	18700	18650	18700	18650	1389
412	20240626	130700	989063730	18630	18560	18700	18560	4139
413	20240626	130600	911847900	18550	18530	18550	18530	367
414	20240626	130500	905043210	18480	18480	18480	18480	0
415	20240626	130400	905043210	18480	18470	18480	18470	4
416	20240626	130300	904969300	18470	18470	18470	18470	0
417	20240626	130200	904969300	18470	18470	18470	18470	0
418	20240626	130100	904969300	18470	18470	18470	18470	0
419	20240626	130000	904969300	18470	18520	18520	18470	3010
420	20240626	125900	849224600	18520	18520	18520	18520	0
421	20240626	125800	849224600	18520	18520	18520	18520	0
422	20240626	125700	849224600	18520	18430	18520	18430	722
423	20240626	125600	835912390	18430	18430	18430	18430	60
424	20240626	125500	834806590	18430	18440	18440	18430	50
425	20240626	125400	833884660	18450	18450	18450	18450	0
426	20240626	125300	833884660	18450	18450	18450	18450	0
427	20240626	125200	833884660	18450	18450	18450	18450	31
428	20240626	125100	833312710	18460	18460	18460	18460	17
429	20240626	125000	832998890	18470	18470	18470	18470	10
430	20240626	124900	832814190	18480	18480	18480	18480	20
431	20240626	124800	832444590	18480	18480	18480	18480	0
432	20240626	124700	832444590	18480	18490	18490	18480	793
433	20240626	124600	817788010	18490	18500	18510	18490	505
434	20240626	124500	808440500	18490	18490	18490	18490	4
435	20240626	124400	808366540	18490	18490	18490	18490	0
436	20240626	124300	808366540	18490	18490	18490	18490	0
437	20240626	124200	808366540	18490	18490	18490	18490	2
438	20240626	124100	808329560	18480	18480	18480	18480	0
439	20240626	124000	808329560	18480	18480	18480	18480	4
440	20240626	123900	808255640	18480	18480	18480	18480	0
441	20240626	123800	808255640	18480	18480	18480	18480	0
442	20240626	123700	808255640	18480	18480	18480	18480	0
443	20240626	123600	808255640	18480	18480	18480	18480	5
444	20240626	123500	808163240	18480	18480	18480	18480	13
445	20240626	123400	807923000	18480	18480	18480	18480	2
446	20240626	123300	807886040	18490	18490	18490	18490	0
447	20240626	123200	807886040	18490	18490	18490	18490	1
448	20240626	123100	807867550	18490	18490	18490	18490	0
449	20240626	123000	807867550	18490	18510	18510	18490	634
450	20240626	122900	796133530	18510	18510	18510	18510	0
451	20240626	122800	796133530	18510	18510	18510	18510	10
452	20240626	122700	795948430	18520	18540	18540	18520	24
453	20240626	122600	795503910	18510	18510	18510	18510	0
454	20240626	122500	795503910	18510	18510	18510	18510	0
455	20240626	122400	795503910	18510	18510	18510	18510	0
456	20240626	122300	795503910	18510	18510	18510	18510	0
457	20240626	122200	795503910	18510	18510	18510	18510	0
458	20240626	122100	795503910	18510	18510	18510	18510	0
459	20240626	122000	795503910	18510	18510	18510	18510	0
460	20240626	121900	795503910	18510	18510	18510	18510	100
461	20240626	121800	793652910	18540	18540	18540	18540	0
462	20240626	121700	793652910	18540	18540	18540	18540	20
463	20240626	121600	793282110	18540	18540	18540	18540	14
464	20240626	121500	793022550	18520	18520	18520	18520	0
465	20240626	121400	793022550	18520	18520	18520	18520	0
466	20240626	121300	793022550	18520	18520	18520	18520	247
467	20240626	121200	788448110	18530	18540	18540	18530	506
468	20240626	121100	779071920	18530	18530	18530	18530	93
469	20240626	121000	777348630	18530	18530	18530	18530	0
470	20240626	120900	777348630	18530	18530	18530	18530	0
471	20240626	120800	777348630	18530	18530	18530	18530	50
472	20240626	120700	776422130	18530	18530	18530	18530	1
473	20240626	120600	776403600	18530	18530	18530	18530	2
474	20240626	120500	776366540	18530	18580	18580	18530	12
475	20240626	120400	776144130	18580	18530	18580	18530	214
476	20240626	120300	772173610	18530	18530	18530	18530	0
477	20240626	120200	772173610	18530	18530	18530	18530	0
478	20240626	120100	772173610	18530	18520	18530	18520	2
479	20240626	120000	772136560	18570	18520	18570	18520	18
480	20240626	115900	771802900	18520	18530	18530	18520	20
481	20240626	115800	771432490	18570	18570	18570	18570	0
482	20240626	115700	771432490	18570	18570	18570	18570	0
483	20240626	115600	771432490	18570	18570	18570	18570	0
484	20240626	115500	771432490	18570	18570	18570	18570	0
485	20240626	115400	771432490	18570	18560	18570	18560	760
486	20240626	115300	757319910	18530	18530	18570	18530	11
487	20240626	115200	757115760	18570	18570	18570	18570	2
488	20240626	115100	757078620	18570	18520	18570	18520	643
489	20240626	115000	745153460	18520	18520	18520	18520	3
490	20240626	114900	745097900	18520	18450	18520	18450	391
491	20240626	114800	737859480	18430	18460	18460	18430	57
492	20240626	114700	736808490	18460	18450	18460	18450	110
493	20240626	114600	734777900	18460	18460	18460	18460	1
494	20240626	114500	734759440	18460	18500	18500	18460	40
495	20240626	114400	734020500	18520	18520	18520	18520	0
496	20240626	114300	734020500	18520	18520	18520	18520	227
497	20240626	114200	729816460	18520	18520	18520	18520	0
498	20240626	114100	729816460	18520	18520	18520	18520	0
499	20240626	114000	729816460	18520	18500	18520	18500	9
500	20240626	113900	729649940	18500	18510	18510	18500	135
501	20240626	113800	727152340	18520	18550	18550	18520	205
502	20240626	113700	723353490	18580	18580	18580	18580	1
503	20240626	113600	723334910	18580	18570	18580	18570	11
504	20240626	113500	723130620	18570	18580	18630	18570	399
505	20240626	113400	715720020	18600	18610	18610	18600	69
506	20240626	113300	714436550	18640	18640	18640	18640	0
507	20240626	113200	714436550	18640	18640	18640	18640	0
508	20240626	113100	714436550	18640	18550	18640	18550	2617
509	20240626	113000	665819820	18530	18540	18540	18530	275
510	20240626	112900	660721450	18530	18530	18530	18530	11
511	20240626	112800	660517620	18530	18500	18530	18500	232
512	20240626	112700	656218720	18500	18500	18500	18500	12
513	20240626	112600	655996720	18500	18500	18500	18500	0
514	20240626	112500	655996720	18500	18500	18500	18500	205
515	20240626	112400	652204220	18500	18500	18500	18500	15
516	20240626	112300	651926720	18530	18530	18530	18530	283
517	20240626	112200	646682730	18530	18530	18530	18530	10
518	20240626	112100	646497430	18530	18490	18530	18490	1866
519	20240626	112000	611964930	18500	18500	18500	18500	0
520	20240626	111900	611964930	18500	18450	18500	18450	164
521	20240626	111800	608939030	18450	18420	18450	18420	112
522	20240626	111700	606875690	18430	18440	18440	18430	750
523	20240626	111600	593049690	18450	18470	18470	18450	300
524	20240626	111500	587514090	18470	18490	18490	18470	715
525	20240626	111400	574305760	18490	18490	18490	18490	1
526	20240626	111300	574287270	18480	18480	18480	18480	73
527	20240626	111200	572938230	18470	18470	18470	18470	3
528	20240626	111100	572882820	18470	18470	18470	18470	0
529	20240626	111000	572882820	18470	18470	18470	18470	0
530	20240626	110900	572882820	18470	18470	18470	18470	371
531	20240626	110800	566030450	18470	18470	18470	18470	0
532	20240626	110700	566030450	18470	18470	18470	18470	59
533	20240626	110600	564940720	18470	18470	18470	18470	0
534	20240626	110500	564940720	18470	18470	18470	18470	0
535	20240626	110400	564940720	18470	18470	18470	18470	0
536	20240626	110300	564940720	18470	18470	18470	18470	0
537	20240626	110200	564940720	18470	18470	18470	18470	2
538	20240626	110100	564903780	18490	18490	18490	18490	0
539	20240626	110000	564903780	18490	18490	18490	18490	10
540	20240626	105900	564718880	18490	18490	18490	18490	25
541	20240626	105800	564256630	18480	18470	18480	18470	377
542	20240626	105700	557292170	18470	18430	18470	18430	528
543	20240626	105600	547551270	18430	18400	18430	18400	214
544	20240626	105500	543610430	18390	18390	18390	18390	1
545	20240626	105400	543592040	18400	18390	18400	18390	31
546	20240626	105300	543021940	18390	18390	18390	18390	10
547	20240626	105200	542838040	18390	18390	18390	18390	19
548	20240626	105100	542488630	18390	18390	18390	18390	1
549	20240626	105000	542470240	18390	18390	18390	18390	29
550	20240626	104900	541936930	18400	18400	18400	18400	0
551	20240626	104800	541936930	18400	18400	18400	18400	193
552	20240626	104700	538385730	18400	18400	18400	18400	0
553	20240626	104600	538385730	18400	18400	18400	18400	0
554	20240626	104500	538385730	18400	18400	18400	18400	40
555	20240626	104400	537649730	18420	18420	18420	18420	10
556	20240626	104300	537465530	18430	18430	18430	18430	0
557	20240626	104200	537465530	18430	18430	18430	18430	0
558	20240626	104100	537465530	18430	18430	18430	18430	0
559	20240626	104000	537465530	18430	18430	18430	18430	0
560	20240626	103900	537465530	18430	18430	18430	18430	1
561	20240626	103800	537447100	18400	18400	18400	18400	148
562	20240626	103700	534723900	18400	18400	18400	18400	0
563	20240626	103600	534723900	18400	18400	18400	18400	0
564	20240626	103500	534723900	18400	18400	18400	18400	12
565	20240626	103400	534503100	18400	18400	18400	18400	0
566	20240626	103300	534503100	18400	18400	18400	18400	129
567	20240626	103200	532129500	18400	18400	18400	18400	21
568	20240626	103100	531743100	18400	18400	18400	18400	0
569	20240626	103000	531743100	18400	18370	18420	18370	117
570	20240626	102900	529593620	18350	18350	18350	18350	0
571	20240626	102800	529593620	18350	18330	18350	18330	289
572	20240626	102700	524292990	18330	18330	18330	18330	3
573	20240626	102600	524238000	18310	18310	18310	18310	0
574	20240626	102500	524238000	18310	18310	18310	18310	0
575	20240626	102400	524238000	18310	18310	18310	18310	0
576	20240626	102300	524238000	18310	18310	18310	18310	10
577	20240626	102200	524054900	18310	18310	18310	18310	0
578	20240626	102100	524054900	18310	18310	18310	18310	18
579	20240626	102000	523725320	18350	18350	18350	18350	200
580	20240626	101900	520055320	18300	18350	18350	18300	2081
581	20240626	101800	481940890	18350	18350	18350	18350	0
582	20240626	101700	481940890	18350	18350	18350	18350	0
583	20240626	101600	481940890	18350	18350	18350	18350	0
584	20240626	101500	481940890	18350	18350	18350	18350	0
585	20240626	101400	481940890	18350	18350	18350	18350	200
586	20240626	101300	478270890	18350	18350	18350	18350	216
587	20240626	101200	474307290	18350	18350	18350	18350	100
588	20240626	101100	472472290	18350	18350	18350	18350	100
589	20240626	101000	470637290	18350	18380	18380	18350	412
590	20240626	100900	463077060	18400	18400	18400	18400	0
591	20240626	100800	463077060	18400	18400	18400	18400	50
592	20240626	100700	462157060	18420	18390	18420	18370	1339
593	20240626	100600	437550240	18440	18440	18440	18440	1
594	20240626	100500	437531800	18390	18410	18410	18390	176
595	20240626	100400	434293960	18460	18460	18460	18460	0
596	20240626	100300	434293960	18460	18400	18460	18400	3
597	20240626	100200	434238640	18400	18410	18410	18400	430
598	20240626	100100	426322960	18460	18460	18460	18460	0
599	20240626	100000	426322960	18460	18460	18460	18460	3
600	20240626	095900	426267580	18440	18440	18440	18440	0
601	20240626	095800	426267580	18440	18440	18440	18440	1
602	20240626	095700	426249140	18460	18390	18460	18390	52
603	20240626	095600	425292470	18390	18400	18400	18390	51
604	20240626	095500	424354080	18440	18410	18440	18410	120
605	20240626	095400	422144490	18410	18400	18410	18390	632
606	20240626	095300	410519370	18400	18400	18400	18400	0
607	20240626	095200	410519370	18400	18420	18420	18400	350
608	20240626	095100	404074170	18440	18440	18440	18440	4
609	20240626	095000	404000410	18440	18430	18440	18420	48
610	20240626	094900	403116220	18440	18440	18440	18440	1
611	20240626	094800	403097780	18440	18440	18440	18440	0
612	20240626	094700	403097780	18440	18460	18460	18440	50
613	20240626	094600	402175650	18460	18460	18460	18460	0
614	20240626	094500	402175650	18460	18460	18460	18460	10
615	20240626	094400	401991050	18440	18440	18440	18440	11
616	20240626	094300	401788210	18440	18450	18450	18440	31
617	20240626	094200	401216270	18450	18450	18450	18450	1
618	20240626	094100	401197820	18390	18430	18430	18390	1030
619	20240626	094000	382242430	18420	18420	18420	18420	251
620	20240626	093900	377619010	18450	18450	18450	18450	2
621	20240626	093800	377582110	18420	18470	18470	18420	559
622	20240626	093700	367278220	18470	18470	18470	18470	100
623	20240626	093600	365431220	18470	18470	18470	18470	541
624	20240626	093500	355438950	18490	18550	18550	18490	1392
625	20240626	093400	329660600	18520	18520	18560	18520	225
626	20240626	093300	325491610	18570	18530	18570	18530	400
627	20240626	093200	318070690	18490	18460	18530	18460	901
628	20240626	093100	301410130	18470	18470	18470	18470	1
629	20240626	093000	301391660	18460	18440	18460	18440	1119
630	20240626	092900	280747240	18440	18400	18440	18400	300
631	20240626	092800	275225000	18400	18300	18400	18300	4203
632	20240626	092700	198098320	18260	18270	18270	18260	451
633	20240626	092600	189862030	18270	18270	18270	18270	28
634	20240626	092500	189350470	18290	18290	18290	18290	10
635	20240626	092400	189167570	18290	18280	18290	18280	106
636	20240626	092300	187229870	18280	18260	18280	18260	70
637	20240626	092200	185951650	18300	18300	18300	18300	21
638	20240626	092100	185567350	18310	18300	18310	18300	6
639	20240626	092000	185457540	18300	18260	18310	18260	10
640	20240626	091900	185274690	18320	18270	18320	18270	374
641	20240626	091800	178441160	18270	18250	18280	18250	221
642	20240626	091700	174406920	18260	18270	18270	18260	153
643	20240626	091600	171612740	18280	18280	18280	18280	7
644	20240626	091500	171484780	18280	18280	18280	18280	71
645	20240626	091400	170186900	18280	18280	18280	18280	222
646	20240626	091300	166128740	18280	18280	18280	18280	100
647	20240626	091200	164300740	18280	18270	18280	18270	100
648	20240626	091100	162472770	18280	18280	18330	18240	491
649	20240626	091000	153509520	18280	18330	18330	18280	8
650	20240626	090900	153363130	18330	18330	18340	18330	501
651	20240626	090800	144176080	18340	18250	18340	18250	1021
652	20240626	090700	125453390	18250	18300	18300	18240	560
653	20240626	090600	115218920	18330	18350	18350	18330	831
654	20240626	090500	99984770	18340	18340	18340	18340	30
655	20240626	090400	99434570	18340	18430	18430	18340	1078
656	20240626	090300	79628330	18440	18440	18480	18440	240
657	20240626	090200	75200330	18440	18430	18490	18430	70
658	20240626	090100	73909100	18490	18440	18490	18440	217
659	20240626	090000	69896920	18490	18500	18500	18360	3787