KissMeData/094170/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	200100	2215610650	18980	18980	18980	18980	2708
3	20240618	200000	2215610650	18980	18980	18980	18980	0
4	20240618	195900	2215610650	18980	18980	18980	18980	0
5	20240618	195800	2215610650	18980	18980	18980	18980	0
6	20240618	195700	2215610650	18980	18980	18980	18980	0
7	20240618	195600	2215610650	18980	18980	18980	18980	0
8	20240618	195500	2215610650	18980	18980	18980	18980	0
9	20240618	195400	2215610650	18980	18980	18980	18980	0
10	20240618	195300	2215610650	18980	18980	18980	18980	0
11	20240618	195200	2215610650	18980	18980	18980	18980	0
12	20240618	195100	2215610650	18980	18980	18980	18980	0
13	20240618	195000	2215610650	18980	18980	18980	18980	0
14	20240618	194900	2215610650	18980	18980	18980	18980	0
15	20240618	194800	2215610650	18980	18980	18980	18980	0
16	20240618	194700	2215610650	18980	18980	18980	18980	0
17	20240618	194600	2215610650	18980	18980	18980	18980	0
18	20240618	194500	2215610650	18980	18980	18980	18980	0
19	20240618	194400	2215610650	18980	18980	18980	18980	0
20	20240618	194300	2215610650	18980	18980	18980	18980	0
21	20240618	194200	2215610650	18980	18980	18980	18980	0
22	20240618	194100	2215610650	18980	18980	18980	18980	0
23	20240618	194000	2215610650	18980	18980	18980	18980	0
24	20240618	193900	2215610650	18980	18980	18980	18980	0
25	20240618	193800	2215610650	18980	18980	18980	18980	0
26	20240618	193700	2215610650	18980	18980	18980	18980	0
27	20240618	193600	2215610650	18980	18980	18980	18980	0
28	20240618	193500	2215610650	18980	18980	18980	18980	0
29	20240618	193400	2215610650	18980	18980	18980	18980	0
30	20240618	193300	2215610650	18980	18980	18980	18980	0
31	20240618	193200	2215610650	18980	18980	18980	18980	0
32	20240618	193100	2215610650	18980	18980	18980	18980	2708
33	20240618	193000	2215610650	18980	18980	18980	18980	0
34	20240618	192900	2215610650	18980	18980	18980	18980	0
35	20240618	192800	2215610650	18980	18980	18980	18980	0
36	20240618	192700	2215610650	18980	18980	18980	18980	0
37	20240618	192600	2215610650	18980	18980	18980	18980	0
38	20240618	192500	2215610650	18980	18980	18980	18980	0
39	20240618	192400	2215610650	18980	18980	18980	18980	0
40	20240618	192300	2215610650	18980	18980	18980	18980	0
41	20240618	192200	2215610650	18980	18980	18980	18980	0
42	20240618	192100	2215610650	18980	18980	18980	18980	0
43	20240618	192000	2215610650	18980	18980	18980	18980	0
44	20240618	191900	2215610650	18980	18980	18980	18980	0
45	20240618	191800	2215610650	18980	18980	18980	18980	0
46	20240618	191700	2215610650	18980	18980	18980	18980	0
47	20240618	191600	2215610650	18980	18980	18980	18980	0
48	20240618	191500	2215610650	18980	18980	18980	18980	0
49	20240618	191400	2215610650	18980	18980	18980	18980	0
50	20240618	191300	2215610650	18980	18980	18980	18980	0
51	20240618	191200	2215610650	18980	18980	18980	18980	0
52	20240618	191100	2215610650	18980	18980	18980	18980	0
53	20240618	191000	2215610650	18980	18980	18980	18980	0
54	20240618	190900	2215610650	18980	18980	18980	18980	0
55	20240618	190800	2215610650	18980	18980	18980	18980	0
56	20240618	190700	2215610650	18980	18980	18980	18980	0
57	20240618	190600	2215610650	18980	18980	18980	18980	0
58	20240618	190500	2215610650	18980	18980	18980	18980	0
59	20240618	190400	2215610650	18980	18980	18980	18980	0
60	20240618	190300	2215610650	18980	18980	18980	18980	0
61	20240618	190200	2215610650	18980	18980	18980	18980	0
62	20240618	190100	2215610650	18980	18980	18980	18980	2708
63	20240618	190000	2215610650	18980	18980	18980	18980	0
64	20240618	185900	2215610650	18980	18980	18980	18980	0
65	20240618	185800	2215610650	18980	18980	18980	18980	0
66	20240618	185700	2215610650	18980	18980	18980	18980	0
67	20240618	185600	2215610650	18980	18980	18980	18980	0
68	20240618	185500	2215610650	18980	18980	18980	18980	0
69	20240618	185400	2215610650	18980	18980	18980	18980	0
70	20240618	185300	2215610650	18980	18980	18980	18980	0
71	20240618	185200	2215610650	18980	18980	18980	18980	0
72	20240618	185100	2215610650	18980	18980	18980	18980	0
73	20240618	185000	2215610650	18980	18980	18980	18980	0
74	20240618	184900	2215610650	18980	18980	18980	18980	0
75	20240618	184800	2215610650	18980	18980	18980	18980	0
76	20240618	184700	2215610650	18980	18980	18980	18980	0
77	20240618	184600	2215610650	18980	18980	18980	18980	0
78	20240618	184500	2215610650	18980	18980	18980	18980	0
79	20240618	184400	2215610650	18980	18980	18980	18980	0
80	20240618	184300	2215610650	18980	18980	18980	18980	0
81	20240618	184200	2215610650	18980	18980	18980	18980	0
82	20240618	184100	2215610650	18980	18980	18980	18980	0
83	20240618	184000	2215610650	18980	18980	18980	18980	0
84	20240618	183900	2215610650	18980	18980	18980	18980	0
85	20240618	183800	2215610650	18980	18980	18980	18980	0
86	20240618	183700	2215610650	18980	18980	18980	18980	0
87	20240618	183600	2215610650	18980	18980	18980	18980	0
88	20240618	183500	2215610650	18980	18980	18980	18980	0
89	20240618	183400	2215610650	18980	18980	18980	18980	0
90	20240618	183300	2215610650	18980	18980	18980	18980	0
91	20240618	183200	2215610650	18980	18980	18980	18980	0
92	20240618	183100	2215610650	18980	18980	18980	18980	2708
93	20240618	183000	2215610650	18980	18980	18980	18980	0
94	20240618	182900	2215610650	18980	18980	18980	18980	0
95	20240618	182800	2215610650	18980	18980	18980	18980	0
96	20240618	182700	2215610650	18980	18980	18980	18980	0
97	20240618	182600	2215610650	18980	18980	18980	18980	0
98	20240618	182500	2215610650	18980	18980	18980	18980	0
99	20240618	182400	2215610650	18980	18980	18980	18980	0
100	20240618	182300	2215610650	18980	18980	18980	18980	0
101	20240618	182200	2215610650	18980	18980	18980	18980	0
102	20240618	182100	2215610650	18980	18980	18980	18980	0
103	20240618	182000	2215610650	18980	18980	18980	18980	0
104	20240618	181900	2215610650	18980	18980	18980	18980	0
105	20240618	181800	2215610650	18980	18980	18980	18980	0
106	20240618	181700	2215610650	18980	18980	18980	18980	0
107	20240618	181600	2215610650	18980	18980	18980	18980	0
108	20240618	181500	2215610650	18980	18980	18980	18980	0
109	20240618	181400	2215610650	18980	18980	18980	18980	0
110	20240618	181300	2215610650	18980	18980	18980	18980	0
111	20240618	181200	2215610650	18980	18980	18980	18980	0
112	20240618	181100	2215610650	18980	18980	18980	18980	0
113	20240618	181000	2215610650	18980	18980	18980	18980	0
114	20240618	180900	2215610650	18980	18980	18980	18980	0
115	20240618	180800	2215610650	18980	18980	18980	18980	0
116	20240618	180700	2215610650	18980	18980	18980	18980	0
117	20240618	180600	2215610650	18980	18980	18980	18980	0
118	20240618	180500	2215610650	18980	18980	18980	18980	0
119	20240618	180400	2215610650	18980	18980	18980	18980	0
120	20240618	180300	2215610650	18980	18980	18980	18980	0
121	20240618	180200	2215610650	18980	18980	18980	18980	0
122	20240618	180100	2215610650	18980	18980	18980	18980	2708
123	20240618	180000	2215610650	18980	18980	18980	18980	0
124	20240618	175900	2215610650	18980	18980	18980	18980	0
125	20240618	175800	2215610650	18980	18980	18980	18980	0
126	20240618	175700	2215610650	18980	18980	18980	18980	0
127	20240618	175600	2215610650	18980	18980	18980	18980	0
128	20240618	175500	2215610650	18980	18980	18980	18980	0
129	20240618	175400	2215610650	18980	18980	18980	18980	0
130	20240618	175300	2215610650	18980	18980	18980	18980	0
131	20240618	175200	2215610650	18980	18980	18980	18980	0
132	20240618	175100	2215610650	18980	18980	18980	18980	0
133	20240618	175000	2215610650	18980	18980	18980	18980	0
134	20240618	174900	2215610650	18980	18980	18980	18980	0
135	20240618	174800	2215610650	18980	18980	18980	18980	0
136	20240618	174700	2215610650	18980	18980	18980	18980	0
137	20240618	174600	2215610650	18980	18980	18980	18980	0
138	20240618	174500	2215610650	18980	18980	18980	18980	0
139	20240618	174400	2215610650	18980	18980	18980	18980	0
140	20240618	174300	2215610650	18980	18980	18980	18980	0
141	20240618	174200	2215610650	18980	18980	18980	18980	0
142	20240618	174100	2215610650	18980	18980	18980	18980	0
143	20240618	174000	2215610650	18980	18980	18980	18980	0
144	20240618	173900	2215610650	18980	18980	18980	18980	0
145	20240618	173800	2215610650	18980	18980	18980	18980	0
146	20240618	173700	2215610650	18980	18980	18980	18980	0
147	20240618	173600	2215610650	18980	18980	18980	18980	0
148	20240618	173500	2215610650	18980	18980	18980	18980	0
149	20240618	173400	2215610650	18980	18980	18980	18980	0
150	20240618	173300	2215610650	18980	18980	18980	18980	0
151	20240618	173200	2215610650	18980	18980	18980	18980	0
152	20240618	173100	2215610650	18980	18980	18980	18980	2708
153	20240618	173000	2215610650	18980	18980	18980	18980	0
154	20240618	172900	2215610650	18980	18980	18980	18980	0
155	20240618	172800	2215610650	18980	18980	18980	18980	0
156	20240618	172700	2215610650	18980	18980	18980	18980	0
157	20240618	172600	2215610650	18980	18980	18980	18980	0
158	20240618	172500	2215610650	18980	18980	18980	18980	0
159	20240618	172400	2215610650	18980	18980	18980	18980	0
160	20240618	172300	2215610650	18980	18980	18980	18980	0
161	20240618	172200	2215610650	18980	18980	18980	18980	0
162	20240618	172100	2215610650	18980	18980	18980	18980	0
163	20240618	172000	2215610650	18980	18980	18980	18980	0
164	20240618	171900	2215610650	18980	18980	18980	18980	0
165	20240618	171800	2215610650	18980	18980	18980	18980	0
166	20240618	171700	2215610650	18980	18980	18980	18980	0
167	20240618	171600	2215610650	18980	18980	18980	18980	0
168	20240618	171500	2215610650	18980	18980	18980	18980	0
169	20240618	171400	2215610650	18980	18980	18980	18980	0
170	20240618	171300	2215610650	18980	18980	18980	18980	0
171	20240618	171200	2215610650	18980	18980	18980	18980	0
172	20240618	171100	2215610650	18980	18980	18980	18980	0
173	20240618	171000	2215610650	18980	18980	18980	18980	0
174	20240618	170900	2215610650	18980	18980	18980	18980	0
175	20240618	170800	2215610650	18980	18980	18980	18980	0
176	20240618	170700	2215610650	18980	18980	18980	18980	0
177	20240618	170600	2215610650	18980	18980	18980	18980	0
178	20240618	170500	2215610650	18980	18980	18980	18980	0
179	20240618	170400	2215610650	18980	18980	18980	18980	0
180	20240618	170300	2215610650	18980	18980	18980	18980	0
181	20240618	170200	2215610650	18980	18980	18980	18980	0
182	20240618	170100	2215610650	18980	18980	18980	18980	2708
183	20240618	170000	2215610650	18980	18980	18980	18980	0
184	20240618	165900	2215610650	18980	18980	18980	18980	0
185	20240618	165800	2215610650	18980	18980	18980	18980	0
186	20240618	165700	2215610650	18980	18980	18980	18980	0
187	20240618	165600	2215610650	18980	18980	18980	18980	0
188	20240618	165500	2215610650	18980	18980	18980	18980	0
189	20240618	165400	2215610650	18980	18980	18980	18980	0
190	20240618	165300	2215610650	18980	18980	18980	18980	0
191	20240618	165200	2215610650	18980	18980	18980	18980	0
192	20240618	165100	2215610650	18980	18980	18980	18980	0
193	20240618	165000	2215610650	18980	18980	18980	18980	0
194	20240618	164900	2215610650	18980	18980	18980	18980	0
195	20240618	164800	2215610650	18980	18980	18980	18980	0
196	20240618	164700	2215610650	18980	18980	18980	18980	0
197	20240618	164600	2215610650	18980	18980	18980	18980	0
198	20240618	164500	2215610650	18980	18980	18980	18980	0
199	20240618	164400	2215610650	18980	18980	18980	18980	0
200	20240618	164300	2215610650	18980	18980	18980	18980	0
201	20240618	164200	2215610650	18980	18980	18980	18980	0
202	20240618	164100	2215610650	18980	18980	18980	18980	0
203	20240618	164000	2215610650	18980	18980	18980	18980	0
204	20240618	163900	2215610650	18980	18980	18980	18980	0
205	20240618	163800	2215610650	18980	18980	18980	18980	0
206	20240618	163700	2215610650	18980	18980	18980	18980	0
207	20240618	163600	2215610650	18980	18980	18980	18980	0
208	20240618	163500	2215610650	18980	18980	18980	18980	0
209	20240618	163400	2215610650	18980	18980	18980	18980	0
210	20240618	163300	2215610650	18980	18980	18980	18980	0
211	20240618	163200	2215610650	18980	18980	18980	18980	0
212	20240618	163100	2215610650	18980	18980	18980	18980	2708
213	20240618	163000	2215610650	18980	18980	18980	18980	0
214	20240618	162900	2215610650	18980	18980	18980	18980	0
215	20240618	162800	2215610650	18980	18980	18980	18980	0
216	20240618	162700	2215610650	18980	18980	18980	18980	0
217	20240618	162600	2215610650	18980	18980	18980	18980	0
218	20240618	162500	2215610650	18980	18980	18980	18980	0
219	20240618	162400	2215610650	18980	18980	18980	18980	0
220	20240618	162300	2215610650	18980	18980	18980	18980	0
221	20240618	162200	2215610650	18980	18980	18980	18980	0
222	20240618	162100	2215610650	18980	18980	18980	18980	0
223	20240618	162000	2215610650	18980	18980	18980	18980	0
224	20240618	161900	2215610650	18980	18980	18980	18980	0
225	20240618	161800	2215610650	18980	18980	18980	18980	0
226	20240618	161700	2215610650	18980	18980	18980	18980	0
227	20240618	161600	2215610650	18980	18980	18980	18980	0
228	20240618	161500	2215610650	18980	18980	18980	18980	0
229	20240618	161400	2215610650	18980	18980	18980	18980	0
230	20240618	161300	2215610650	18980	18980	18980	18980	0
231	20240618	161200	2215610650	18980	18980	18980	18980	0
232	20240618	161100	2215610650	18980	18980	18980	18980	0
233	20240618	161000	2215610650	18980	18980	18980	18980	0
234	20240618	160900	2215610650	18980	18980	18980	18980	0
235	20240618	160800	2215610650	18980	18980	18980	18980	0
236	20240618	160700	2215610650	18980	18980	18980	18980	0
237	20240618	160600	2215610650	18980	18980	18980	18980	0
238	20240618	160500	2215610650	18980	18980	18980	18980	0
239	20240618	160400	2215610650	18980	18980	18980	18980	0
240	20240618	160300	2215610650	18980	18980	18980	18980	0
241	20240618	160200	2215610650	18980	18980	18980	18980	0
242	20240618	160100	2215610650	18980	18980	18980	18980	2708
243	20240618	160000	2215610650	18980	18980	18980	18980	0
244	20240618	155900	2215610650	18980	18980	18980	18980	0
245	20240618	155800	2215610650	18980	18980	18980	18980	0
246	20240618	155700	2215610650	18980	18980	18980	18980	0
247	20240618	155600	2215610650	18980	18980	18980	18980	0
248	20240618	155500	2215610650	18980	18980	18980	18980	0
249	20240618	155400	2215610650	18980	18980	18980	18980	0
250	20240618	155300	2215610650	18980	18980	18980	18980	0
251	20240618	155200	2215610650	18980	18980	18980	18980	0
252	20240618	155100	2215610650	18980	18980	18980	18980	0
253	20240618	155000	2215610650	18980	18980	18980	18980	0
254	20240618	154900	2215610650	18980	18980	18980	18980	0
255	20240618	154800	2215610650	18980	18980	18980	18980	0
256	20240618	154700	2215610650	18980	18980	18980	18980	0
257	20240618	154600	2215610650	18980	18980	18980	18980	0
258	20240618	154500	2215610650	18980	18980	18980	18980	0
259	20240618	154400	2215610650	18980	18980	18980	18980	0
260	20240618	154300	2215610650	18980	18980	18980	18980	0
261	20240618	154200	2215610650	18980	18980	18980	18980	0
262	20240618	154100	2215610650	18980	18980	18980	18980	0
263	20240618	154000	2215610650	18980	18980	18980	18980	0
264	20240618	153900	2215610650	18980	18980	18980	18980	0
265	20240618	153800	2215610650	18980	18980	18980	18980	0
266	20240618	153700	2215610650	18980	18980	18980	18980	0
267	20240618	153600	2215610650	18980	18980	18980	18980	0
268	20240618	153500	2215610650	18980	18980	18980	18980	0
269	20240618	153400	2215610650	18980	18980	18980	18980	0
270	20240618	153300	2215610650	18980	18980	18980	18980	0
271	20240618	153200	2215610650	18980	18980	18980	18980	0
272	20240618	153100	2215610650	18980	18980	18980	18980	2708
273	20240618	153000	2215610650	18980	18980	18980	18980	2708
274	20240618	152900	2164212810	18990	18990	18990	18990	0
275	20240618	152800	2164212810	18990	18990	18990	18990	0
276	20240618	152700	2164212810	18990	18990	18990	18990	0
277	20240618	152600	2164212810	18990	18990	18990	18990	0
278	20240618	152500	2164212810	18990	18990	18990	18990	0
279	20240618	152400	2164212810	18990	18990	18990	18990	0
280	20240618	152300	2164212810	18990	18990	18990	18990	0
281	20240618	152200	2164212810	18990	18990	18990	18990	0
282	20240618	152100	2164212810	18990	18990	18990	18990	0
283	20240618	152000	2164212810	18990	18990	18990	18990	0
284	20240618	151900	2164212810	18990	18990	18990	18990	1
285	20240618	151800	2164193820	18990	18990	18990	18980	410
286	20240618	151700	2156411500	18990	18980	18990	18980	571
287	20240618	151600	2145572610	18980	18970	18980	18960	346
288	20240618	151500	2139009360	18960	18970	18970	18960	305
289	20240618	151400	2133223910	18970	18970	18970	18970	10
290	20240618	151300	2133034210	18970	18980	18990	18970	312
291	20240618	151200	2127113130	18970	18980	18980	18970	499
292	20240618	151100	2117646000	18980	18980	18990	18980	163
293	20240618	151000	2114552140	18990	18980	18990	18980	74
294	20240618	150900	2113147410	18970	18980	19000	18970	882
295	20240618	150800	2096402500	18980	18960	18980	18960	879
296	20240618	150700	2079730210	18960	18960	18960	18950	382
297	20240618	150600	2072487740	18960	18960	18960	18960	21
298	20240618	150500	2072089580	18950	18960	18960	18950	787
299	20240618	150400	2057173010	18960	18970	18970	18960	24
300	20240618	150300	2056717920	18960	18960	18960	18960	190
301	20240618	150200	2053115520	18970	18970	18970	18960	312
302	20240618	150100	2047197290	18960	18960	18960	18960	80
303	20240618	150000	2045680490	18950	18950	18950	18950	1
304	20240618	145900	2045661540	18970	18970	18970	18950	117
305	20240618	145800	2043442110	18950	18970	18970	18950	1748
306	20240618	145700	2010312770	18950	18960	18960	18950	588
307	20240618	145600	1999168290	18960	18970	18970	18960	2046
308	20240618	145500	1960376120	18970	18960	18970	18960	35
309	20240618	145400	1959712500	18960	18960	18970	18960	40
310	20240618	145300	1958954010	18970	18970	18970	18970	45
311	20240618	145200	1958100360	18970	18970	18970	18970	16
312	20240618	145100	1957796840	18970	18970	18970	18970	1
313	20240618	145000	1957777870	18960	18970	18970	18960	92
314	20240618	144900	1956033140	18960	18970	18970	18960	22
315	20240618	144800	1955615930	18970	18960	18970	18960	134
316	20240618	144700	1953074860	18970	18970	18970	18960	15
317	20240618	144600	1952790320	18970	18970	18970	18970	1
318	20240618	144500	1952771350	18960	18970	18970	18960	24
319	20240618	144400	1952316100	18970	18970	18970	18960	68
320	20240618	144300	1951026190	18960	18970	18970	18960	151
321	20240618	144200	1948162830	18960	18970	18970	18960	52
322	20240618	144100	1947176400	18970	18970	18980	18970	201
323	20240618	144000	1943363420	18970	18970	18970	18970	10
324	20240618	143900	1943173720	18970	18970	18970	18970	64
325	20240618	143800	1941959640	18970	18970	18970	18970	200
326	20240618	143700	1938165640	18960	18960	18960	18960	1
327	20240618	143600	1938146680	18970	18970	18970	18970	17
328	20240618	143500	1937824190	18970	18970	18970	18970	501
329	20240618	143400	1928320220	18970	18960	18970	18960	320
330	20240618	143300	1922252020	18960	18960	18960	18960	127
331	20240618	143200	1919844100	18960	18960	18960	18960	231
332	20240618	143100	1915464340	18960	18960	18960	18960	1610
333	20240618	143000	1884938740	18970	18970	18970	18970	6
334	20240618	142900	1884824920	18970	18960	18970	18960	202
335	20240618	142800	1880994990	18960	18970	18970	18960	119
336	20240618	142700	1878738560	18970	18960	18970	18960	4
337	20240618	142600	1878662710	18960	18970	18970	18960	240
338	20240618	142500	1874111910	18970	18960	18970	18960	31
339	20240618	142400	1873524140	18970	18970	18970	18960	1155
340	20240618	142300	1851623790	18970	18960	18970	18960	13
341	20240618	142200	1851377210	18960	18970	18970	18960	405
342	20240618	142100	1843698380	18970	18960	18970	18960	18
343	20240618	142000	1843357080	18960	18960	18960	18960	354
344	20240618	141900	1836645240	18960	18960	18960	18960	1099
345	20240618	141800	1815808200	18960	18970	18970	18960	76
346	20240618	141700	1814366990	18970	18970	18970	18970	0
347	20240618	141600	1814366990	18970	18960	18970	18960	30
348	20240618	141500	1813797920	18960	18970	18970	18960	344
349	20240618	141400	1807272440	18960	18970	18970	18960	242
350	20240618	141300	1802681710	18970	18960	18970	18960	307
351	20240618	141200	1796859670	18960	18970	18970	18960	594
352	20240618	141100	1785596500	18970	18970	18970	18970	31
353	20240618	141000	1785008430	18970	18970	18970	18970	522
354	20240618	140900	1775106090	18960	18970	18970	18960	722
355	20240618	140800	1761410340	18980	18980	18980	18980	31
356	20240618	140700	1760821960	18970	18980	18980	18970	321
357	20240618	140600	1754732490	18970	18970	18970	18970	4
358	20240618	140500	1754656610	18990	18970	18990	18970	388
359	20240618	140400	1747294530	18970	18980	18980	18960	894
360	20240618	140300	1730343040	18980	18970	18980	18970	33
361	20240618	140200	1729716720	18980	18960	18980	18960	10
362	20240618	140100	1729527100	18980	18960	18980	18960	2
363	20240618	140000	1729489160	18960	18970	18970	18960	207
364	20240618	135900	1725562380	18970	18980	18980	18970	251
365	20240618	135800	1720800410	18970	18970	18970	18970	0
366	20240618	135700	1720800410	18970	18970	18970	18970	328
367	20240618	135600	1714578250	18970	18970	18980	18970	317
368	20240618	135500	1708564230	18980	18980	18980	18980	4
369	20240618	135400	1708488310	18980	18980	18980	18980	212
370	20240618	135300	1704464550	18980	18990	18990	18980	1586
371	20240618	135200	1674357900	18990	18990	18990	18990	31
372	20240618	135100	1673769210	19000	18990	19000	18990	2
373	20240618	135000	1673731220	18990	18990	18990	18990	162
374	20240618	134900	1670654840	18990	18990	18990	18990	0
375	20240618	134800	1670654840	18990	19000	19000	18990	42
376	20240618	134700	1669857240	19000	19000	19000	19000	7
377	20240618	134600	1669724240	18990	18990	19000	18990	1003
378	20240618	134500	1650677260	19000	19000	19000	19000	0
379	20240618	134400	1650677260	19000	19000	19000	19000	1
380	20240618	134300	1650658260	18990	19000	19000	18990	2
381	20240618	134200	1650620270	18990	18990	18990	18990	1
382	20240618	134100	1650601280	18990	18990	18990	18990	1
383	20240618	134000	1650582290	19000	18990	19000	18990	51
384	20240618	133900	1649613790	18990	18990	18990	18990	1
385	20240618	133800	1649594800	19000	18990	19000	18990	4
386	20240618	133700	1649518820	18990	19000	19000	18990	1052
387	20240618	133600	1629530840	19000	18990	19000	18990	163
388	20240618	133500	1626434470	18990	18990	18990	18990	101
389	20240618	133400	1624516480	19000	19000	19000	19000	0
390	20240618	133300	1624516480	19000	19000	19000	19000	1
391	20240618	133200	1624497480	18980	18970	18980	18970	224
392	20240618	133100	1620246030	18980	18980	18980	18980	2
393	20240618	133000	1620208070	18980	18970	18980	18970	103
394	20240618	132900	1618254150	18970	18970	18970	18970	106
395	20240618	132800	1616243330	18970	18970	18970	18970	580
396	20240618	132700	1605240730	18970	18970	18970	18970	0
397	20240618	132600	1605240730	18970	18970	18970	18970	1
398	20240618	132500	1605221760	18970	18970	18970	18970	0
399	20240618	132400	1605221760	18970	18970	18970	18970	1
400	20240618	132300	1605202790	18970	18970	18970	18970	299
401	20240618	132200	1599530760	18960	18970	18970	18960	346
402	20240618	132100	1592969930	18970	18970	18970	18960	9
403	20240618	132000	1592799210	18960	18970	18980	18960	1161
404	20240618	131900	1570782690	18970	18990	18990	18970	703
405	20240618	131800	1557443560	18980	18980	18980	18980	55
406	20240618	131700	1556399660	19000	19000	19000	18990	3
407	20240618	131600	1556342670	19000	19000	19000	19000	1
408	20240618	131500	1556323670	18970	18970	18970	18970	0
409	20240618	131400	1556323670	18970	18980	18980	18970	1300
410	20240618	131300	1531656480	18980	18990	18990	18980	1697
411	20240618	131200	1499447410	18980	18990	18990	18980	616
412	20240618	131100	1487755550	18990	19000	19000	18990	1010
413	20240618	131000	1468575550	18990	18990	19000	18990	402
414	20240618	130900	1460941560	18990	18990	18990	18990	356
415	20240618	130800	1454181120	18990	19000	19000	18990	552
416	20240618	130700	1443698620	18990	19000	19000	18990	54
417	20240618	130600	1442672640	19000	19000	19000	19000	1
418	20240618	130500	1442653640	18990	19000	19000	18990	52
419	20240618	130400	1441665740	19000	19000	19000	19000	24
420	20240618	130300	1441209740	18990	19000	19000	18990	47
421	20240618	130200	1440316790	18990	19000	19000	18990	196
422	20240618	130100	1436592800	19000	19000	19000	19000	160
423	20240618	130000	1433552800	19000	19000	19000	19000	43
424	20240618	125900	1432735800	19000	19000	19000	19000	12
425	20240618	125800	1432507800	19000	19000	19000	19000	165
426	20240618	125700	1429372800	19000	19000	19000	19000	60
427	20240618	125600	1428232800	19000	19010	19010	19000	6
428	20240618	125500	1428118790	19010	19010	19010	19010	85
429	20240618	125400	1426502940	19010	19010	19010	19010	333
430	20240618	125300	1420172610	19010	19000	19010	19000	314
431	20240618	125200	1414204990	19000	19000	19000	19000	7
432	20240618	125100	1414071990	18990	19000	19000	18990	205
433	20240618	125000	1410177990	19000	19000	19010	18990	2207
434	20240618	124900	1368238440	18990	19000	19000	18990	22
435	20240618	124800	1367820640	19000	19000	19000	18990	7
436	20240618	124700	1367687650	19000	19010	19010	18990	358
437	20240618	124600	1360888370	19010	19000	19010	19000	101
438	20240618	124500	1358968370	19010	18990	19010	18990	260
439	20240618	124400	1354030930	18990	18990	18990	18990	0
440	20240618	124300	1354030930	18990	19010	19010	18990	3197
441	20240618	124200	1293289910	19010	19000	19010	19000	11
442	20240618	124100	1293080810	19010	19020	19020	19010	19
443	20240618	124000	1292719610	19000	19010	19010	19000	50
444	20240618	123900	1291769590	19010	19010	19010	19000	107
445	20240618	123800	1289735600	19010	19020	19020	19010	753
446	20240618	123700	1275421050	19010	19010	19010	19010	260
447	20240618	123600	1270478450	19010	19030	19030	19010	641
448	20240618	123500	1258289300	19030	19030	19030	19030	4
449	20240618	123400	1258213180	19030	19020	19030	19020	7
450	20240618	123300	1258079980	19030	19030	19030	19030	17
451	20240618	123200	1257756470	19030	19020	19030	19020	102
452	20240618	123100	1255815420	19020	19020	19020	19010	115
453	20240618	123000	1253628520	19010	19020	19020	19010	83
454	20240618	122900	1252049870	19020	19020	19020	19020	7
455	20240618	122800	1251916730	19020	19010	19030	19010	314
456	20240618	122700	1245944440	19010	19010	19010	19010	1130
457	20240618	122600	1224463140	19010	19010	19020	19010	1112
458	20240618	122500	1203323910	19020	19020	19020	19020	105
459	20240618	122400	1201326810	19010	19010	19010	19010	10
460	20240618	122300	1201136710	19020	19020	19020	19020	159
461	20240618	122200	1198112530	19020	19020	19020	19020	10
462	20240618	122100	1197922330	19020	19020	19020	19010	147
463	20240618	122000	1195126570	19010	19010	19010	19010	390
464	20240618	121900	1187712670	19010	19020	19020	19010	1403
465	20240618	121800	1161039770	19020	19020	19020	19020	11
466	20240618	121700	1160830550	19020	19020	19020	19020	72
467	20240618	121600	1159461110	19030	19030	19030	19030	0
468	20240618	121500	1159461110	19030	19010	19030	19010	2
469	20240618	121400	1159423070	19010	19010	19010	19010	931
470	20240618	121300	1141724760	19010	19020	19020	19010	61
471	20240618	121200	1140565040	19020	19020	19020	19020	1069
472	20240618	121100	1120232660	19020	19040	19040	19020	91
473	20240618	121000	1118501630	19040	19030	19040	19030	6
474	20240618	120900	1118387440	19020	19020	19020	19020	1
475	20240618	120800	1118368420	19020	19030	19040	19020	373
476	20240618	120700	1111273090	19030	19030	19030	19030	7
477	20240618	120600	1111139880	19020	19030	19030	19020	146
478	20240618	120500	1108361550	19030	19030	19030	19030	2
479	20240618	120400	1108323490	19040	19030	19040	19030	17
480	20240618	120300	1107999820	19030	19030	19030	19030	40
481	20240618	120200	1107238620	19040	19040	19040	19040	229
482	20240618	120100	1102878460	19040	19040	19040	19040	3
483	20240618	120000	1102821340	19040	19040	19040	19040	68
484	20240618	115900	1101526620	19030	19040	19040	19030	16
485	20240618	115800	1101221990	19030	19030	19030	19030	33
486	20240618	115700	1100594000	19030	19030	19030	19030	2
487	20240618	115600	1100555940	19030	19030	19030	19030	375
488	20240618	115500	1093419690	19030	19030	19030	19030	45
489	20240618	115400	1092563340	19030	19050	19050	19030	68
490	20240618	115300	1091269280	19030	19030	19030	19030	250
491	20240618	115200	1086511780	19030	19030	19030	19030	1
492	20240618	115100	1086492750	19030	19030	19030	19030	470
493	20240618	115000	1077548650	19040	19040	19040	19040	10
494	20240618	114900	1077358250	19040	19030	19040	19030	356
495	20240618	114800	1070582070	19030	19030	19030	19030	32
496	20240618	114700	1069973110	19030	19030	19040	19030	223
497	20240618	114600	1065729410	19040	19040	19040	19040	10
498	20240618	114500	1065539010	19040	19040	19040	19040	0
499	20240618	114400	1065539010	19040	19050	19050	19040	2086
500	20240618	114300	1025815530	19060	19050	19060	19050	121
501	20240618	114200	1023510280	19050	19050	19050	19050	1
502	20240618	114100	1023491230	19050	19050	19050	19050	0
503	20240618	114000	1023491230	19050	19050	19050	19050	0
504	20240618	113900	1023491230	19050	19050	19050	19050	11
505	20240618	113800	1023281680	19050	19050	19050	19050	2
506	20240618	113700	1023243580	19050	19060	19060	19050	160
507	20240618	113600	1020194050	19060	19060	19060	19060	0
508	20240618	113500	1020194050	19060	19060	19060	19060	20
509	20240618	113400	1019812850	19060	19060	19060	19060	1
510	20240618	113300	1019793790	19060	19060	19060	19060	326
511	20240618	113200	1013580230	19050	19050	19050	19050	1
512	20240618	113100	1013561180	19050	19050	19050	19050	0
513	20240618	113000	1013561180	19050	19050	19050	19050	9
514	20240618	112900	1013389730	19050	19050	19050	19050	0
515	20240618	112800	1013389730	19050	19060	19060	19050	103
516	20240618	112700	1011427550	19050	19060	19060	19050	301
517	20240618	112600	1005692500	19050	19050	19050	19050	1008
518	20240618	112500	986490100	19050	19060	19060	19050	325
519	20240618	112400	980298600	19070	19050	19070	19050	2
520	20240618	112300	980260480	19070	19060	19070	19060	2
521	20240618	112200	980222350	19060	19060	19060	19060	51
522	20240618	112100	979250290	19060	19050	19060	19050	3
523	20240618	112000	979193120	19060	19060	19060	19060	102
524	20240618	111900	977249000	19060	19050	19060	19050	322
525	20240618	111800	971114400	19050	19040	19050	19040	1299
526	20240618	111700	946368460	19040	19040	19040	19040	181
527	20240618	111600	942922220	19040	19070	19070	19040	141
528	20240618	111500	940233380	19040	19070	19070	19040	1530
529	20240618	111400	911088820	19070	19060	19070	19060	125
530	20240618	111300	908705320	19060	19050	19060	19050	102
531	20240618	111200	906761700	19050	19050	19060	19050	275
532	20240618	111100	901522360	19050	19050	19050	19050	1
533	20240618	111000	901503310	19070	19060	19070	19050	1428
534	20240618	110900	874290630	19060	19060	19060	19060	258
535	20240618	110800	869373150	19070	19070	19070	19070	0
536	20240618	110700	869373150	19070	19070	19070	19070	1
537	20240618	110600	869354080	19060	19060	19060	19060	109
538	20240618	110500	867276540	19070	19060	19070	19060	52
539	20240618	110400	866285410	19060	19060	19060	19060	112
540	20240618	110300	864150690	19060	19070	19070	19060	12
541	20240618	110200	863921940	19070	19050	19070	19050	63
542	20240618	110100	862721530	19050	19050	19050	19050	200
543	20240618	110000	858911530	19050	19060	19070	19050	413
544	20240618	105900	851041920	19060	19060	19060	19060	112
545	20240618	105800	848907200	19060	19060	19060	19060	52
546	20240618	105700	847916080	19050	19060	19060	19050	184
547	20240618	105600	844410850	19060	19060	19060	19060	261
548	20240618	105500	839436190	19060	19060	19060	19060	395
549	20240618	105400	831907490	19060	19070	19070	19060	4
550	20240618	105300	831831240	19070	19080	19080	19070	5
551	20240618	105200	831735880	19060	19070	19070	19060	239
552	20240618	105100	827179250	19080	19080	19080	19080	13
553	20240618	105000	826931210	19080	19080	19080	19080	26
554	20240618	104900	826435130	19080	19090	19090	19080	136
555	20240618	104800	823840100	19090	19090	19090	19090	4
556	20240618	104700	823763740	19080	19080	19080	19080	90
557	20240618	104600	822046540	19080	19070	19080	19070	69
558	20240618	104500	820730700	19070	19070	19070	19070	57
559	20240618	104400	819643710	19060	19050	19060	19050	348
560	20240618	104300	813013830	19060	19060	19060	19060	0
561	20240618	104200	813013830	19060	19050	19060	19050	572
562	20240618	104100	802116230	19050	19050	19050	19050	2
563	20240618	104000	802078130	19050	19050	19050	19050	0
564	20240618	103900	802078130	19050	19050	19050	19050	1
565	20240618	103800	802059080	19050	19050	19050	19050	100
566	20240618	103700	800154080	19050	19040	19050	19040	15
567	20240618	103600	799868470	19040	19040	19040	19040	921
568	20240618	103500	782332630	19040	19050	19050	19040	281
569	20240618	103400	776982180	19050	19050	19050	19050	0
570	20240618	103300	776982180	19050	19050	19050	19050	12
571	20240618	103200	776753580	19050	19050	19050	19050	17
572	20240618	103100	776429730	19050	19040	19050	19040	32
573	20240618	103000	775820140	19040	19040	19040	19040	55
574	20240618	102900	774772940	19040	19050	19050	19040	102
575	20240618	102800	772830360	19050	19050	19050	19040	1384
576	20240618	102700	746467520	19060	19050	19060	19050	2
577	20240618	102600	746429410	19060	19050	19060	19050	11
578	20240618	102500	746219810	19050	19050	19050	19050	347
579	20240618	102400	739609460	19050	19040	19050	19040	11
580	20240618	102300	739400010	19050	19050	19050	19050	15
581	20240618	102200	739114260	19050	19050	19050	19050	12
582	20240618	102100	738885660	19050	19050	19050	19050	184
583	20240618	102000	735380460	19050	19050	19050	19050	1
584	20240618	101900	735361410	19050	19050	19050	19050	1
585	20240618	101800	735342360	19040	19050	19050	19040	16
586	20240618	101700	735037660	19050	19030	19050	19020	301
587	20240618	101600	729312490	19030	19030	19030	19030	1
588	20240618	101500	729293460	19050	19050	19050	19050	0
589	20240618	101400	729293460	19050	19020	19050	19010	1018
590	20240618	101300	709930900	19020	19030	19030	19020	1000
591	20240618	101200	690910070	19030	19040	19050	19030	1862
592	20240618	101100	655464200	19050	19050	19050	19050	51
593	20240618	101000	654492650	19050	19050	19050	19050	163
594	20240618	100900	651387500	19070	19070	19070	19070	10
595	20240618	100800	651196800	19070	19070	19070	19070	0
596	20240618	100700	651196800	19070	19040	19070	19040	368
597	20240618	100600	644190020	19040	19040	19040	19040	502
598	20240618	100500	634631940	19040	19040	19040	19040	453
599	20240618	100400	626006820	19040	19050	19050	19040	515
600	20240618	100300	616198860	19050	19060	19060	19050	1336
601	20240618	100200	590746830	19060	19070	19070	19060	146
602	20240618	100100	587963500	19080	19080	19080	19080	0
603	20240618	100000	587963500	19080	19080	19080	19080	3
604	20240618	095900	587906260	19080	19090	19090	19080	20
605	20240618	095800	587524650	19090	19090	19100	19090	262
606	20240618	095700	582523060	19090	19040	19090	19040	656
607	20240618	095600	570024920	19100	19070	19100	19040	4114
608	20240618	095500	491657300	19070	19070	19070	19070	3
609	20240618	095400	491600090	19100	19070	19100	19070	124
610	20240618	095300	489235380	19070	19070	19070	19070	424
611	20240618	095200	481149700	19070	19070	19070	19070	67
612	20240618	095100	479872010	19070	19060	19070	19060	52
613	20240618	095000	478880390	19060	19060	19060	19060	121
614	20240618	094900	476574130	19060	19060	19060	19060	124
615	20240618	094800	474210690	19060	19060	19060	19060	2
616	20240618	094700	474172570	19060	19060	19060	19060	0
617	20240618	094600	474172570	19060	19060	19060	19060	655
618	20240618	094500	461688270	19100	19070	19100	19070	278
619	20240618	094400	456386210	19070	19070	19070	19070	100
620	20240618	094300	454479210	19070	19100	19100	19070	27
621	20240618	094200	453964190	19090	19090	19090	19090	107
622	20240618	094100	451921560	19090	19070	19090	19070	25
623	20240618	094000	451444790	19070	19080	19080	19070	53
624	20240618	093900	450433560	19080	19080	19080	19080	7
625	20240618	093800	450300000	19080	19080	19080	19080	319
626	20240618	093700	444213480	19060	19070	19070	19060	270
627	20240618	093600	439065480	19090	19090	19090	19060	1127
628	20240618	093500	417582540	19070	19070	19070	19070	352
629	20240618	093400	410869900	19070	19080	19080	19070	855
630	20240618	093300	394562950	19080	19090	19090	19080	365
631	20240618	093200	387596600	19090	19090	19090	19090	25
632	20240618	093100	387119350	19120	19090	19120	19090	538
633	20240618	093000	376833940	19090	19100	19100	19090	38
634	20240618	092900	376108470	19090	19120	19130	19090	204
635	20240618	092800	372211010	19130	19080	19130	19070	1315
636	20240618	092700	347121030	19080	19080	19080	19080	744
637	20240618	092600	332925510	19150	19080	19150	19080	27
638	20240618	092500	332410280	19160	19160	19160	19160	10
639	20240618	092400	332218680	19060	19170	19170	19060	1706
640	20240618	092300	299662120	19180	19180	19180	19180	0
641	20240618	092200	299662120	19180	19190	19190	19050	1705
642	20240618	092100	267146370	19200	19170	19200	19100	2410
643	20240618	092000	221038450	19160	19200	19200	19160	1321
644	20240618	091900	195717690	19190	19180	19190	19180	510
645	20240618	091800	185935790	19180	19180	19180	19180	5
646	20240618	091700	185839890	19200	19210	19220	19200	313
647	20240618	091600	179827230	19200	19210	19210	19180	806
648	20240618	091500	164355940	19220	19210	19220	19210	139
649	20240618	091400	161685360	19220	19210	19220	19210	234
650	20240618	091300	157189140	19210	19210	19210	19210	4
651	20240618	091200	157112300	19210	19200	19220	19200	283
652	20240618	091100	151675970	19160	19190	19200	19160	1052
653	20240618	091000	131489520	19190	19190	19200	19190	197
654	20240618	090900	127708180	19190	19150	19190	19140	196
655	20240618	090800	123951690	19140	19170	19170	19140	248
656	20240618	090700	119201020	19170	19200	19200	19170	102
657	20240618	090600	117243510	19200	19240	19240	19200	1110
658	20240618	090500	95917160	19240	19250	19250	19240	917
659	20240618	090400	78273000	19250	19210	19250	19210	647
660	20240618	090300	65821660	19200	19150	19200	19150	1209
661	20240618	090200	42664560	19140	19140	19150	19130	1560
662	20240618	090100	12806020	19150	19150	19150	19150	28
663	20240618	090000	12269820	19150	19110	19150	19110	642