KissMeData/094170/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200200	3566740160	18600	18600	18600	18600	3392
3	20240621	200100	3566740160	18600	18600	18600	18600	0
4	20240621	200000	3566740160	18600	18600	18600	18600	0
5	20240621	195900	3566740160	18600	18600	18600	18600	0
6	20240621	195800	3566740160	18600	18600	18600	18600	0
7	20240621	195700	3566740160	18600	18600	18600	18600	0
8	20240621	195600	3566740160	18600	18600	18600	18600	0
9	20240621	195500	3566740160	18600	18600	18600	18600	0
10	20240621	195400	3566740160	18600	18600	18600	18600	0
11	20240621	195300	3566740160	18600	18600	18600	18600	0
12	20240621	195200	3566740160	18600	18600	18600	18600	0
13	20240621	195100	3566740160	18600	18600	18600	18600	0
14	20240621	195000	3566740160	18600	18600	18600	18600	0
15	20240621	194900	3566740160	18600	18600	18600	18600	0
16	20240621	194800	3566740160	18600	18600	18600	18600	0
17	20240621	194700	3566740160	18600	18600	18600	18600	0
18	20240621	194600	3566740160	18600	18600	18600	18600	0
19	20240621	194500	3566740160	18600	18600	18600	18600	0
20	20240621	194400	3566740160	18600	18600	18600	18600	0
21	20240621	194300	3566740160	18600	18600	18600	18600	0
22	20240621	194200	3566740160	18600	18600	18600	18600	0
23	20240621	194100	3566740160	18600	18600	18600	18600	0
24	20240621	194000	3566740160	18600	18600	18600	18600	0
25	20240621	193900	3566740160	18600	18600	18600	18600	0
26	20240621	193800	3566740160	18600	18600	18600	18600	0
27	20240621	193700	3566740160	18600	18600	18600	18600	0
28	20240621	193600	3566740160	18600	18600	18600	18600	0
29	20240621	193500	3566740160	18600	18600	18600	18600	0
30	20240621	193400	3566740160	18600	18600	18600	18600	0
31	20240621	193300	3566740160	18600	18600	18600	18600	0
32	20240621	193200	3566740160	18600	18600	18600	18600	3392
33	20240621	193100	3566740160	18600	18600	18600	18600	0
34	20240621	193000	3566740160	18600	18600	18600	18600	0
35	20240621	192900	3566740160	18600	18600	18600	18600	0
36	20240621	192800	3566740160	18600	18600	18600	18600	0
37	20240621	192700	3566740160	18600	18600	18600	18600	0
38	20240621	192600	3566740160	18600	18600	18600	18600	0
39	20240621	192500	3566740160	18600	18600	18600	18600	0
40	20240621	192400	3566740160	18600	18600	18600	18600	0
41	20240621	192300	3566740160	18600	18600	18600	18600	0
42	20240621	192200	3566740160	18600	18600	18600	18600	0
43	20240621	192100	3566740160	18600	18600	18600	18600	0
44	20240621	192000	3566740160	18600	18600	18600	18600	0
45	20240621	191900	3566740160	18600	18600	18600	18600	0
46	20240621	191800	3566740160	18600	18600	18600	18600	0
47	20240621	191700	3566740160	18600	18600	18600	18600	0
48	20240621	191600	3566740160	18600	18600	18600	18600	0
49	20240621	191500	3566740160	18600	18600	18600	18600	0
50	20240621	191400	3566740160	18600	18600	18600	18600	0
51	20240621	191300	3566740160	18600	18600	18600	18600	0
52	20240621	191200	3566740160	18600	18600	18600	18600	0
53	20240621	191100	3566740160	18600	18600	18600	18600	0
54	20240621	191000	3566740160	18600	18600	18600	18600	0
55	20240621	190900	3566740160	18600	18600	18600	18600	0
56	20240621	190800	3566740160	18600	18600	18600	18600	0
57	20240621	190700	3566740160	18600	18600	18600	18600	0
58	20240621	190600	3566740160	18600	18600	18600	18600	0
59	20240621	190500	3566740160	18600	18600	18600	18600	0
60	20240621	190400	3566740160	18600	18600	18600	18600	0
61	20240621	190300	3566740160	18600	18600	18600	18600	0
62	20240621	190200	3566740160	18600	18600	18600	18600	3392
63	20240621	190100	3566740160	18600	18600	18600	18600	0
64	20240621	190000	3566740160	18600	18600	18600	18600	0
65	20240621	185900	3566740160	18600	18600	18600	18600	0
66	20240621	185800	3566740160	18600	18600	18600	18600	0
67	20240621	185700	3566740160	18600	18600	18600	18600	0
68	20240621	185600	3566740160	18600	18600	18600	18600	0
69	20240621	185500	3566740160	18600	18600	18600	18600	0
70	20240621	185400	3566740160	18600	18600	18600	18600	0
71	20240621	185300	3566740160	18600	18600	18600	18600	0
72	20240621	185200	3566740160	18600	18600	18600	18600	0
73	20240621	185100	3566740160	18600	18600	18600	18600	0
74	20240621	185000	3566740160	18600	18600	18600	18600	0
75	20240621	184900	3566740160	18600	18600	18600	18600	0
76	20240621	184800	3566740160	18600	18600	18600	18600	0
77	20240621	184700	3566740160	18600	18600	18600	18600	0
78	20240621	184600	3566740160	18600	18600	18600	18600	0
79	20240621	184500	3566740160	18600	18600	18600	18600	0
80	20240621	184400	3566740160	18600	18600	18600	18600	0
81	20240621	184300	3566740160	18600	18600	18600	18600	0
82	20240621	184200	3566740160	18600	18600	18600	18600	0
83	20240621	184100	3566740160	18600	18600	18600	18600	0
84	20240621	184000	3566740160	18600	18600	18600	18600	0
85	20240621	183900	3566740160	18600	18600	18600	18600	0
86	20240621	183800	3566740160	18600	18600	18600	18600	0
87	20240621	183700	3566740160	18600	18600	18600	18600	0
88	20240621	183600	3566740160	18600	18600	18600	18600	0
89	20240621	183500	3566740160	18600	18600	18600	18600	0
90	20240621	183400	3566740160	18600	18600	18600	18600	0
91	20240621	183300	3566740160	18600	18600	18600	18600	0
92	20240621	183200	3566740160	18600	18600	18600	18600	3392
93	20240621	183100	3566740160	18600	18600	18600	18600	0
94	20240621	183000	3566740160	18600	18600	18600	18600	0
95	20240621	182900	3566740160	18600	18600	18600	18600	0
96	20240621	182800	3566740160	18600	18600	18600	18600	0
97	20240621	182700	3566740160	18600	18600	18600	18600	0
98	20240621	182600	3566740160	18600	18600	18600	18600	0
99	20240621	182500	3566740160	18600	18600	18600	18600	0
100	20240621	182400	3566740160	18600	18600	18600	18600	0
101	20240621	182300	3566740160	18600	18600	18600	18600	0
102	20240621	182200	3566740160	18600	18600	18600	18600	0
103	20240621	182100	3566740160	18600	18600	18600	18600	0
104	20240621	182000	3566740160	18600	18600	18600	18600	0
105	20240621	181900	3566740160	18600	18600	18600	18600	0
106	20240621	181800	3566740160	18600	18600	18600	18600	0
107	20240621	181700	3566740160	18600	18600	18600	18600	0
108	20240621	181600	3566740160	18600	18600	18600	18600	0
109	20240621	181500	3566740160	18600	18600	18600	18600	0
110	20240621	181400	3566740160	18600	18600	18600	18600	0
111	20240621	181300	3566740160	18600	18600	18600	18600	0
112	20240621	181200	3566740160	18600	18600	18600	18600	0
113	20240621	181100	3566740160	18600	18600	18600	18600	0
114	20240621	181000	3566740160	18600	18600	18600	18600	0
115	20240621	180900	3566740160	18600	18600	18600	18600	0
116	20240621	180800	3566740160	18600	18600	18600	18600	0
117	20240621	180700	3566740160	18600	18600	18600	18600	0
118	20240621	180600	3566740160	18600	18600	18600	18600	0
119	20240621	180500	3566740160	18600	18600	18600	18600	0
120	20240621	180400	3566740160	18600	18600	18600	18600	0
121	20240621	180300	3566740160	18600	18600	18600	18600	0
122	20240621	180200	3566740160	18600	18600	18600	18600	3392
123	20240621	180100	3566740160	18600	18600	18600	18600	0
124	20240621	180000	3566740160	18600	18600	18600	18600	0
125	20240621	175900	3566740160	18600	18600	18600	18600	0
126	20240621	175800	3566740160	18600	18600	18600	18600	0
127	20240621	175700	3566740160	18600	18600	18600	18600	0
128	20240621	175600	3566740160	18600	18600	18600	18600	0
129	20240621	175500	3566740160	18600	18600	18600	18600	0
130	20240621	175400	3566740160	18600	18600	18600	18600	0
131	20240621	175300	3566740160	18600	18600	18600	18600	0
132	20240621	175200	3566740160	18600	18600	18600	18600	0
133	20240621	175100	3566740160	18600	18600	18600	18600	0
134	20240621	175000	3566740160	18600	18600	18600	18600	0
135	20240621	174900	3566740160	18600	18600	18600	18600	0
136	20240621	174800	3566740160	18600	18600	18600	18600	0
137	20240621	174700	3566740160	18600	18600	18600	18600	0
138	20240621	174600	3566740160	18600	18600	18600	18600	0
139	20240621	174500	3566740160	18600	18600	18600	18600	0
140	20240621	174400	3566740160	18600	18600	18600	18600	0
141	20240621	174300	3566740160	18600	18600	18600	18600	0
142	20240621	174200	3566740160	18600	18600	18600	18600	0
143	20240621	174100	3566740160	18600	18600	18600	18600	0
144	20240621	174000	3566740160	18600	18600	18600	18600	0
145	20240621	173900	3566740160	18600	18600	18600	18600	0
146	20240621	173800	3566740160	18600	18600	18600	18600	0
147	20240621	173700	3566740160	18600	18600	18600	18600	0
148	20240621	173600	3566740160	18600	18600	18600	18600	0
149	20240621	173500	3566740160	18600	18600	18600	18600	0
150	20240621	173400	3566740160	18600	18600	18600	18600	0
151	20240621	173300	3566740160	18600	18600	18600	18600	0
152	20240621	173200	3566740160	18600	18600	18600	18600	3392
153	20240621	173100	3566740160	18600	18600	18600	18600	0
154	20240621	173000	3566740160	18600	18600	18600	18600	0
155	20240621	172900	3566740160	18600	18600	18600	18600	0
156	20240621	172800	3566740160	18600	18600	18600	18600	0
157	20240621	172700	3566740160	18600	18600	18600	18600	0
158	20240621	172600	3566740160	18600	18600	18600	18600	0
159	20240621	172500	3566740160	18600	18600	18600	18600	0
160	20240621	172400	3566740160	18600	18600	18600	18600	0
161	20240621	172300	3566740160	18600	18600	18600	18600	0
162	20240621	172200	3566740160	18600	18600	18600	18600	0
163	20240621	172100	3566740160	18600	18600	18600	18600	0
164	20240621	172000	3566740160	18600	18600	18600	18600	0
165	20240621	171900	3566740160	18600	18600	18600	18600	0
166	20240621	171800	3566740160	18600	18600	18600	18600	0
167	20240621	171700	3566740160	18600	18600	18600	18600	0
168	20240621	171600	3566740160	18600	18600	18600	18600	0
169	20240621	171500	3566740160	18600	18600	18600	18600	0
170	20240621	171400	3566740160	18600	18600	18600	18600	0
171	20240621	171300	3566740160	18600	18600	18600	18600	0
172	20240621	171200	3566740160	18600	18600	18600	18600	0
173	20240621	171100	3566740160	18600	18600	18600	18600	0
174	20240621	171000	3566740160	18600	18600	18600	18600	0
175	20240621	170900	3566740160	18600	18600	18600	18600	0
176	20240621	170800	3566740160	18600	18600	18600	18600	0
177	20240621	170700	3566740160	18600	18600	18600	18600	0
178	20240621	170600	3566740160	18600	18600	18600	18600	0
179	20240621	170500	3566740160	18600	18600	18600	18600	0
180	20240621	170400	3566740160	18600	18600	18600	18600	0
181	20240621	170300	3566740160	18600	18600	18600	18600	0
182	20240621	170200	3566740160	18600	18600	18600	18600	3392
183	20240621	170100	3566740160	18600	18600	18600	18600	0
184	20240621	170000	3566740160	18600	18600	18600	18600	0
185	20240621	165900	3566740160	18600	18600	18600	18600	0
186	20240621	165800	3566740160	18600	18600	18600	18600	0
187	20240621	165700	3566740160	18600	18600	18600	18600	0
188	20240621	165600	3566740160	18600	18600	18600	18600	0
189	20240621	165500	3566740160	18600	18600	18600	18600	0
190	20240621	165400	3566740160	18600	18600	18600	18600	0
191	20240621	165300	3566740160	18600	18600	18600	18600	0
192	20240621	165200	3566740160	18600	18600	18600	18600	0
193	20240621	165100	3566740160	18600	18600	18600	18600	0
194	20240621	165000	3566740160	18600	18600	18600	18600	0
195	20240621	164900	3566740160	18600	18600	18600	18600	0
196	20240621	164800	3566740160	18600	18600	18600	18600	0
197	20240621	164700	3566740160	18600	18600	18600	18600	0
198	20240621	164600	3566740160	18600	18600	18600	18600	0
199	20240621	164500	3566740160	18600	18600	18600	18600	0
200	20240621	164400	3566740160	18600	18600	18600	18600	0
201	20240621	164300	3566740160	18600	18600	18600	18600	0
202	20240621	164200	3566740160	18600	18600	18600	18600	0
203	20240621	164100	3566740160	18600	18600	18600	18600	0
204	20240621	164000	3566740160	18600	18600	18600	18600	0
205	20240621	163900	3566740160	18600	18600	18600	18600	0
206	20240621	163800	3566740160	18600	18600	18600	18600	0
207	20240621	163700	3566740160	18600	18600	18600	18600	0
208	20240621	163600	3566740160	18600	18600	18600	18600	0
209	20240621	163500	3566740160	18600	18600	18600	18600	0
210	20240621	163400	3566740160	18600	18600	18600	18600	0
211	20240621	163300	3566740160	18600	18600	18600	18600	0
212	20240621	163200	3566740160	18600	18600	18600	18600	3392
213	20240621	163100	3566740160	18600	18600	18600	18600	0
214	20240621	163000	3566740160	18600	18600	18600	18600	0
215	20240621	162900	3566740160	18600	18600	18600	18600	0
216	20240621	162800	3566740160	18600	18600	18600	18600	0
217	20240621	162700	3566740160	18600	18600	18600	18600	0
218	20240621	162600	3566740160	18600	18600	18600	18600	0
219	20240621	162500	3566740160	18600	18600	18600	18600	0
220	20240621	162400	3566740160	18600	18600	18600	18600	0
221	20240621	162300	3566740160	18600	18600	18600	18600	0
222	20240621	162200	3566740160	18600	18600	18600	18600	0
223	20240621	162100	3566740160	18600	18600	18600	18600	0
224	20240621	162000	3566740160	18600	18600	18600	18600	0
225	20240621	161900	3566740160	18600	18600	18600	18600	0
226	20240621	161800	3566740160	18600	18600	18600	18600	0
227	20240621	161700	3566740160	18600	18600	18600	18600	0
228	20240621	161600	3566740160	18600	18600	18600	18600	0
229	20240621	161500	3566740160	18600	18600	18600	18600	0
230	20240621	161400	3566740160	18600	18600	18600	18600	0
231	20240621	161300	3566740160	18600	18600	18600	18600	0
232	20240621	161200	3566740160	18600	18600	18600	18600	0
233	20240621	161100	3566740160	18600	18600	18600	18600	0
234	20240621	161000	3566740160	18600	18600	18600	18600	0
235	20240621	160900	3566740160	18600	18600	18600	18600	0
236	20240621	160800	3566740160	18600	18600	18600	18600	0
237	20240621	160700	3566740160	18600	18600	18600	18600	0
238	20240621	160600	3566740160	18600	18600	18600	18600	0
239	20240621	160500	3566740160	18600	18600	18600	18600	0
240	20240621	160400	3566740160	18600	18600	18600	18600	0
241	20240621	160300	3566740160	18600	18600	18600	18600	0
242	20240621	160200	3566740160	18600	18600	18600	18600	3392
243	20240621	160100	3566740160	18600	18600	18600	18600	0
244	20240621	160000	3566740160	18600	18600	18600	18600	0
245	20240621	155900	3566740160	18600	18600	18600	18600	0
246	20240621	155800	3566740160	18600	18600	18600	18600	0
247	20240621	155700	3566740160	18600	18600	18600	18600	0
248	20240621	155600	3566740160	18600	18600	18600	18600	0
249	20240621	155500	3566740160	18600	18600	18600	18600	0
250	20240621	155400	3566740160	18600	18600	18600	18600	0
251	20240621	155300	3566740160	18600	18600	18600	18600	0
252	20240621	155200	3566740160	18600	18600	18600	18600	0
253	20240621	155100	3566740160	18600	18600	18600	18600	0
254	20240621	155000	3566740160	18600	18600	18600	18600	0
255	20240621	154900	3566740160	18600	18600	18600	18600	0
256	20240621	154800	3566740160	18600	18600	18600	18600	0
257	20240621	154700	3566740160	18600	18600	18600	18600	0
258	20240621	154600	3566740160	18600	18600	18600	18600	0
259	20240621	154500	3566740160	18600	18600	18600	18600	0
260	20240621	154400	3566740160	18600	18600	18600	18600	0
261	20240621	154300	3566740160	18600	18600	18600	18600	0
262	20240621	154200	3566740160	18600	18600	18600	18600	0
263	20240621	154100	3566740160	18600	18600	18600	18600	0
264	20240621	154000	3566740160	18600	18600	18600	18600	0
265	20240621	153900	3566740160	18600	18600	18600	18600	0
266	20240621	153800	3566740160	18600	18600	18600	18600	0
267	20240621	153700	3566740160	18600	18600	18600	18600	0
268	20240621	153600	3566740160	18600	18600	18600	18600	0
269	20240621	153500	3566740160	18600	18600	18600	18600	0
270	20240621	153400	3566740160	18600	18600	18600	18600	0
271	20240621	153300	3566740160	18600	18600	18600	18600	0
272	20240621	153200	3566740160	18600	18600	18600	18600	3392
273	20240621	153100	3566740160	18600	18600	18600	18600	0
274	20240621	153000	3566740160	18600	18600	18600	18600	3392
275	20240621	152900	3503648960	18640	18640	18640	18640	0
276	20240621	152800	3503648960	18640	18640	18640	18640	0
277	20240621	152700	3503648960	18640	18640	18640	18640	0
278	20240621	152600	3503648960	18640	18640	18640	18640	0
279	20240621	152500	3503648960	18640	18640	18640	18640	0
280	20240621	152400	3503648960	18640	18640	18640	18640	0
281	20240621	152300	3503648960	18640	18640	18640	18640	0
282	20240621	152200	3503648960	18640	18640	18640	18640	0
283	20240621	152100	3503648960	18640	18640	18640	18640	0
284	20240621	152000	3503648960	18640	18640	18640	18640	0
285	20240621	151900	3503648960	18640	18640	18640	18600	1343
286	20240621	151800	3478646280	18650	18660	18660	18650	184
287	20240621	151700	3475214600	18650	18650	18650	18650	10
288	20240621	151600	3475028100	18650	18650	18700	18650	52
289	20240621	151500	3474058220	18650	18670	18670	18640	1002
290	20240621	151400	3455364510	18680	18700	18700	18680	1292
291	20240621	151300	3431211560	18690	18670	18690	18670	583
292	20240621	151200	3420316250	18680	18680	18680	18670	243
293	20240621	151100	3415778010	18680	18670	18680	18670	111
294	20240621	151000	3413705630	18670	18680	18680	18670	129
295	20240621	150900	3411295920	18680	18680	18690	18680	147
296	20240621	150800	3408549700	18680	18680	18680	18680	26
297	20240621	150700	3408064020	18680	18650	18680	18650	400
298	20240621	150600	3400593410	18650	18650	18650	18650	48
299	20240621	150500	3399698210	18670	18640	18670	18640	263
300	20240621	150400	3394788900	18640	18650	18670	18640	137
301	20240621	150300	3392234270	18640	18650	18650	18640	124
302	20240621	150200	3389922200	18650	18640	18650	18640	75
303	20240621	150100	3388523950	18650	18640	18650	18640	120
304	20240621	150000	3386286150	18640	18640	18650	18640	65
305	20240621	145900	3385074460	18640	18640	18640	18640	358
306	20240621	145800	3378401340	18640	18640	18640	18640	1
307	20240621	145700	3378382700	18640	18640	18640	18640	215
308	20240621	145600	3374375100	18640	18640	18640	18640	4
309	20240621	145500	3374300540	18640	18640	18640	18640	1
310	20240621	145400	3374281900	18630	18610	18630	18610	1015
311	20240621	145300	3355377780	18610	18610	18610	18610	210
312	20240621	145200	3351469680	18610	18610	18610	18610	138
313	20240621	145100	3348901500	18610	18610	18610	18600	1989
314	20240621	145000	3311886650	18610	18610	18610	18610	149
315	20240621	144900	3309113760	18610	18610	18610	18610	427
316	20240621	144800	3301167290	18610	18610	18610	18610	10
317	20240621	144700	3300981190	18610	18610	18610	18610	200
318	20240621	144600	3297259190	18610	18610	18610	18610	91
319	20240621	144500	3295565680	18610	18610	18610	18600	184
320	20240621	144400	3292141720	18600	18610	18620	18600	2000
321	20240621	144300	3254934720	18610	18610	18610	18610	50
322	20240621	144200	3254004220	18620	18620	18620	18620	14
323	20240621	144100	3253743540	18610	18620	18620	18610	72
324	20240621	144000	3252403100	18630	18610	18630	18610	6
325	20240621	143900	3252291420	18610	18610	18610	18610	21
326	20240621	143800	3251900610	18630	18630	18630	18610	39
327	20240621	143700	3251174530	18630	18610	18630	18610	824
328	20240621	143600	3235828470	18600	18600	18600	18600	796
329	20240621	143500	3221022870	18600	18610	18610	18600	1300
330	20240621	143400	3196836990	18620	18620	18620	18620	16
331	20240621	143300	3196539070	18620	18620	18620	18620	5
332	20240621	143200	3196445970	18610	18620	18620	18610	172
333	20240621	143100	3193245040	18620	18620	18620	18610	73
334	20240621	143000	3191885880	18620	18620	18620	18620	7
335	20240621	142900	3191755540	18620	18610	18620	18610	105
336	20240621	142800	3189801460	18600	18610	18620	18600	476
337	20240621	142700	3180945230	18610	18590	18610	18590	526
338	20240621	142600	3171161430	18590	18600	18600	18590	200
339	20240621	142500	3167443400	18590	18590	18600	18590	807
340	20240621	142400	3152437280	18580	18590	18590	18580	13
341	20240621	142300	3152195690	18590	18570	18590	18550	534
342	20240621	142200	3142285920	18590	18580	18590	18570	34
343	20240621	142100	3141654380	18580	18570	18580	18570	151
344	20240621	142000	3138850300	18580	18580	18580	18580	59
345	20240621	141900	3137754080	18580	18570	18580	18570	307
346	20240621	141800	3132053020	18580	18580	18580	18580	190
347	20240621	141700	3128522820	18580	18550	18580	18550	242
348	20240621	141600	3124027660	18550	18550	18580	18550	110
349	20240621	141500	3121984160	18550	18550	18580	18550	762
350	20240621	141400	3107838690	18550	18540	18560	18540	1189
351	20240621	141300	3085782450	18540	18530	18540	18510	1248
352	20240621	141200	3062650260	18520	18520	18520	18520	360
353	20240621	141100	3055983060	18510	18520	18540	18500	2077
354	20240621	141000	3017542410	18510	18540	18540	18510	887
355	20240621	140900	3001111720	18540	18550	18550	18530	2539
356	20240621	140800	2954038660	18550	18540	18550	18540	333
357	20240621	140700	2947861590	18550	18550	18550	18540	1040
358	20240621	140600	2928578720	18550	18550	18560	18550	372
359	20240621	140500	2921677850	18550	18560	18560	18550	624
360	20240621	140400	2910099300	18560	18560	18570	18550	336
361	20240621	140300	2903866170	18550	18540	18570	18540	73
362	20240621	140200	2902512370	18540	18570	18570	18540	1029
363	20240621	140100	2883433550	18570	18580	18580	18550	63
364	20240621	140000	2882264670	18580	18560	18580	18560	147
365	20240621	135900	2879535350	18580	18530	18580	18510	716
366	20240621	135800	2866276210	18600	18600	18600	18510	25
367	20240621	135700	2865813150	18600	18530	18600	18500	1662
368	20240621	135600	2835056620	18600	18630	18630	18500	9945
369	20240621	135500	2650314120	18630	18620	18630	18620	11
370	20240621	135400	2650109290	18620	18640	18640	18620	2790
371	20240621	135300	2598151720	18640	18630	18640	18630	422
372	20240621	135200	2590289710	18640	18640	18640	18630	596
373	20240621	135100	2579180430	18640	18640	18640	18640	325
374	20240621	135000	2573122430	18640	18640	18640	18640	14
375	20240621	134900	2572861470	18650	18640	18650	18640	65
376	20240621	134800	2571649650	18640	18640	18660	18640	574
377	20240621	134700	2560950260	18640	18640	18640	18640	0
378	20240621	134600	2560950260	18640	18660	18660	18640	2928
379	20240621	134500	2506345400	18660	18650	18660	18650	17
380	20240621	134400	2506028190	18650	18660	18660	18650	1371
381	20240621	134300	2480449330	18660	18670	18670	18660	78
382	20240621	134200	2478993800	18670	18670	18670	18670	14
383	20240621	134100	2478732420	18670	18670	18670	18660	209
384	20240621	134000	2474832440	18660	18670	18670	18660	603
385	20240621	133900	2463579460	18670	18670	18670	18670	10
386	20240621	133800	2463392760	18660	18670	18670	18660	187
387	20240621	133700	2459903290	18670	18660	18670	18660	66
388	20240621	133600	2458671120	18670	18670	18670	18660	1143
389	20240621	133500	2437333230	18670	18670	18670	18660	244
390	20240621	133400	2432780000	18670	18670	18670	18660	179
391	20240621	133300	2429438080	18670	18670	18670	18670	10
392	20240621	133200	2429251380	18660	18660	18670	18660	249
393	20240621	133100	2424605010	18660	18660	18660	18660	24
394	20240621	133000	2424157170	18660	18660	18660	18650	458
395	20240621	132900	2415611080	18660	18670	18670	18660	333
396	20240621	132800	2409397270	18670	18660	18670	18660	303
397	20240621	132700	2403740880	18660	18660	18670	18660	652
398	20240621	132600	2391574510	18670	18670	18670	18650	615
399	20240621	132500	2380098570	18670	18680	18680	18660	2361
400	20240621	132400	2336029000	18680	18700	18700	18680	1043
401	20240621	132300	2316539170	18700	18720	18720	18700	180
402	20240621	132200	2313172390	18740	18740	18740	18740	72
403	20240621	132100	2311823110	18690	18690	18740	18680	280
404	20240621	132000	2306590400	18690	18710	18710	18680	2150
405	20240621	131900	2266396850	18720	18710	18720	18710	522
406	20240621	131800	2256625730	18710	18710	18710	18710	669
407	20240621	131700	2244108740	18700	18710	18710	18700	219
408	20240621	131600	2240012250	18710	18720	18720	18710	304
409	20240621	131500	2234324370	18720	18720	18720	18720	251
410	20240621	131400	2229625650	18720	18720	18720	18720	0
411	20240621	131300	2229625650	18720	18730	18730	18720	184
412	20240621	131200	2226179570	18730	18730	18740	18730	2083
413	20240621	131100	2187164960	18730	18740	18740	18730	242
414	20240621	131000	2182631860	18740	18740	18740	18740	140
415	20240621	130900	2180008260	18740	18730	18740	18730	20
416	20240621	130800	2179633560	18730	18730	18740	18730	128
417	20240621	130700	2177235580	18730	18720	18730	18720	1150
418	20240621	130600	2155696950	18720	18720	18720	18710	426
419	20240621	130500	2147723770	18710	18720	18720	18710	416
420	20240621	130400	2139936490	18720	18720	18720	18710	26
421	20240621	130300	2139449830	18720	18700	18720	18700	48
422	20240621	130200	2138551910	18700	18710	18720	18700	342
423	20240621	130100	2132152420	18710	18710	18710	18710	0
424	20240621	130000	2132152420	18710	18710	18710	18710	294
425	20240621	125900	2126651680	18710	18710	18710	18710	22
426	20240621	125800	2126240060	18710	18710	18710	18710	27
427	20240621	125700	2125734890	18710	18700	18710	18700	82
428	20240621	125600	2124201400	18710	18710	18710	18700	229
429	20240621	125500	2119918900	18710	18700	18710	18700	636
430	20240621	125400	2108025680	18700	18730	18730	18700	2380
431	20240621	125300	2063499580	18720	18730	18730	18720	532
432	20240621	125200	2053540530	18720	18730	18730	18720	982
433	20240621	125100	2035156510	18730	18730	18730	18730	72
434	20240621	125000	2033807950	18730	18730	18730	18720	17
435	20240621	124900	2033489660	18720	18740	18740	18720	410
436	20240621	124800	2025810800	18740	18740	18740	18740	276
437	20240621	124700	2020638560	18740	18730	18740	18730	198
438	20240621	124600	2016928940	18730	18740	18740	18730	201
439	20240621	124500	2013162440	18740	18760	18760	18740	1046
440	20240621	124400	1993560380	18740	18740	18740	18740	93
441	20240621	124300	1991817560	18730	18740	18740	18730	1142
442	20240621	124200	1970427880	18740	18740	18740	18730	41
443	20240621	124100	1969659890	18730	18740	18740	18730	985
444	20240621	124000	1951209850	18740	18760	18760	18740	235
445	20240621	123900	1946803750	18790	18740	18790	18740	301
446	20240621	123800	1941150840	18730	18730	18730	18730	224
447	20240621	123700	1936955320	18730	18730	18730	18730	703
448	20240621	123600	1923788130	18740	18740	18740	18740	343
449	20240621	123500	1917360310	18740	18760	18770	18740	782
450	20240621	123400	1902699660	18760	18750	18760	18750	98
451	20240621	123300	1900862080	18750	18760	18760	18750	363
452	20240621	123200	1894055210	18760	18770	18770	18750	1003
453	20240621	123100	1875246590	18770	18760	18770	18760	54
454	20240621	123000	1874233510	18760	18760	18770	18750	703
455	20240621	122900	1861051950	18750	18770	18770	18750	4515
456	20240621	122800	1776334970	18800	18770	18800	18770	14
457	20240621	122700	1776072160	18770	18790	18790	18770	1593
458	20240621	122600	1746158840	18790	18790	18790	18790	222
459	20240621	122500	1741987460	18800	18800	18800	18800	19
460	20240621	122400	1741630260	18790	18800	18800	18790	33
461	20240621	122300	1741010180	18790	18800	18800	18790	905
462	20240621	122200	1724002450	18800	18800	18800	18800	25
463	20240621	122100	1723532450	18800	18800	18800	18800	5913
464	20240621	122000	1612368050	18800	18800	18800	18800	0
465	20240621	121900	1612368050	18800	18810	18810	18800	80
466	20240621	121800	1610863990	18810	18820	18820	18810	31
467	20240621	121700	1610280820	18810	18810	18810	18810	0
468	20240621	121600	1610280820	18810	18830	18830	18800	184
469	20240621	121500	1606817430	18830	18830	18830	18830	10
470	20240621	121400	1606629130	18810	18810	18810	18810	125
471	20240621	121300	1604277880	18830	18810	18830	18810	121
472	20240621	121200	1602001850	18830	18830	18830	18830	11
473	20240621	121100	1601794720	18830	18830	18830	18830	499
474	20240621	121000	1592398550	18810	18810	18810	18810	316
475	20240621	120900	1586454590	18810	18810	18810	18800	918
476	20240621	120800	1569189660	18810	18830	18830	18810	356
477	20240621	120700	1562489930	18820	18820	18820	18820	36
478	20240621	120600	1561812410	18830	18830	18830	18830	70
479	20240621	120500	1560494310	18830	18830	18830	18830	33
480	20240621	120400	1559872920	18820	18820	18820	18820	200
481	20240621	120300	1556108920	18820	18830	18830	18820	76
482	20240621	120200	1554678590	18830	18830	18830	18830	28
483	20240621	120100	1554151350	18840	18830	18840	18830	200
484	20240621	120000	1550384850	18820	18820	18820	18820	75
485	20240621	115900	1548973350	18820	18820	18820	18820	202
486	20240621	115800	1545171710	18820	18820	18820	18820	245
487	20240621	115700	1540560810	18820	18820	18820	18820	24
488	20240621	115600	1540109130	18820	18820	18820	18820	115
489	20240621	115500	1537944830	18820	18820	18830	18820	234
490	20240621	115400	1533540690	18820	18820	18820	18820	0
491	20240621	115300	1533540690	18820	18820	18820	18820	94
492	20240621	115200	1531771610	18820	18820	18820	18820	38
493	20240621	115100	1531056450	18840	18820	18840	18820	196
494	20240621	115000	1527367710	18810	18810	18810	18810	58
495	20240621	114900	1526276730	18800	18820	18820	18800	170
496	20240621	114800	1523079240	18820	18840	18840	18820	185
497	20240621	114700	1519596710	18830	18810	18830	18810	624
498	20240621	114600	1507855270	18810	18810	18810	18810	0
499	20240621	114500	1507855270	18810	18830	18830	18810	2
500	20240621	114400	1507817630	18810	18830	18830	18810	325
501	20240621	114300	1501700940	18840	18830	18840	18830	166
502	20240621	114200	1498573600	18820	18820	18820	18820	0
503	20240621	114100	1498573600	18820	18820	18820	18820	88
504	20240621	114000	1496917440	18810	18820	18820	18810	5
505	20240621	113900	1496823380	18810	18810	18810	18810	1
506	20240621	113800	1496804570	18840	18810	18840	18800	262
507	20240621	113700	1491876720	18810	18810	18810	18800	1954
508	20240621	113600	1455134950	18810	18810	18810	18810	2213
509	20240621	113500	1413508420	18810	18820	18820	18810	748
510	20240621	113400	1399434860	18820	18820	18820	18820	111
511	20240621	113300	1397345840	18810	18820	18820	18810	1266
512	20240621	113200	1373521030	18830	18830	18830	18830	547
513	20240621	113100	1363221020	18830	18830	18830	18830	155
514	20240621	113000	1360302370	18830	18830	18830	18830	25
515	20240621	112900	1359831620	18830	18840	18840	18830	2553
516	20240621	112800	1311738290	18840	18840	18840	18840	144
517	20240621	112700	1309025330	18850	18850	18850	18850	1
518	20240621	112600	1309006480	18850	18850	18850	18850	0
519	20240621	112500	1309006480	18850	18840	18850	18840	69
520	20240621	112400	1307706350	18850	18850	18850	18840	481
521	20240621	112300	1298643500	18850	18860	18870	18840	195
522	20240621	112200	1294966940	18850	18870	18870	18850	825
523	20240621	112100	1279415670	18870	18870	18870	18870	0
524	20240621	112000	1279415670	18870	18870	18870	18870	324
525	20240621	111900	1273301790	18850	18850	18850	18850	24
526	20240621	111800	1272849390	18850	18860	18860	18850	21
527	20240621	111700	1272453530	18870	18870	18870	18870	21
528	20240621	111600	1272057260	18850	18850	18850	18850	0
529	20240621	111500	1272057260	18850	18850	18850	18850	87
530	20240621	111400	1270417310	18850	18890	18890	18850	31
531	20240621	111300	1269832760	18890	18890	18890	18890	0
532	20240621	111200	1269832760	18890	18860	18890	18860	201
533	20240621	111100	1266039050	18850	18850	18850	18850	24
534	20240621	111000	1265586650	18850	18850	18850	18850	59
535	20240621	110900	1264474500	18840	18840	18840	18840	218
536	20240621	110800	1260367380	18850	18860	18860	18850	231
537	20240621	110700	1256012930	18860	18860	18860	18850	161
538	20240621	110600	1252976490	18850	18860	18860	18850	27
539	20240621	110500	1252467520	18860	18850	18860	18850	377
540	20240621	110400	1245360440	18860	18860	18860	18860	82
541	20240621	110300	1243813920	18860	18860	18860	18860	3
542	20240621	110200	1243757340	18880	18880	18880	18880	0
543	20240621	110100	1243757340	18880	18850	18880	18850	162
544	20240621	110000	1240699800	18850	18850	18850	18850	334
545	20240621	105900	1234403900	18850	18880	18880	18850	202
546	20240621	105800	1230596140	18840	18840	18850	18840	327
547	20240621	105700	1224434460	18840	18870	18870	18840	12769
548	20240621	105600	983649410	18880	18890	18890	18880	1876
549	20240621	105500	948229400	18900	18900	18900	18890	327
550	20240621	105400	942052350	18890	18900	18900	18890	3
551	20240621	105300	941995670	18890	18900	18900	18890	58
552	20240621	105200	940900030	18880	18880	18880	18880	24
553	20240621	105100	940446910	18880	18880	18880	18880	110
554	20240621	105000	938370110	18880	18880	18880	18880	26
555	20240621	104900	937879230	18900	18900	18900	18900	30
556	20240621	104800	937312230	18900	18900	18900	18880	52
557	20240621	104700	936330430	18900	18890	18900	18880	616
558	20240621	104600	924694420	18890	18890	18890	18890	124
559	20240621	104500	922352060	18910	18910	18910	18910	10
560	20240621	104400	922162960	18910	18890	18910	18890	33
561	20240621	104300	921539510	18890	18890	18890	18890	25
562	20240621	104200	921067260	18880	18890	18910	18880	253
563	20240621	104100	916285690	18880	18880	18890	18880	50
564	20240621	104000	915341680	18890	18890	18890	18890	10
565	20240621	103900	915152780	18880	18880	18880	18880	24
566	20240621	103800	914699660	18880	18880	18880	18880	20
567	20240621	103700	914322060	18880	18880	18880	18880	25
568	20240621	103600	913850060	18880	18880	18880	18880	25
569	20240621	103500	913378060	18880	18880	18880	18880	160
570	20240621	103400	910357260	18880	18880	18880	18880	288
571	20240621	103300	904919820	18880	18880	18880	18880	34
572	20240621	103200	904277900	18880	18890	18890	18880	503
573	20240621	103100	894781230	18890	18880	18890	18880	186
574	20240621	103000	891269530	18890	18890	18890	18890	0
575	20240621	102900	891269530	18890	18880	18890	18880	648
576	20240621	102800	879035270	18890	18890	18890	18890	1
577	20240621	102700	879016380	18880	18890	18890	18880	1320
578	20240621	102600	854092780	18880	18880	18880	18880	11
579	20240621	102500	853885100	18880	18890	18910	18880	590
580	20240621	102400	842741040	18890	18900	18900	18890	500
581	20240621	102300	833293100	18900	18900	18900	18900	400
582	20240621	102200	825733100	18900	18920	18920	18900	58
583	20240621	102100	824636280	18920	18920	18920	18920	5
584	20240621	102000	824541680	18900	18900	18900	18900	24
585	20240621	101900	824088080	18920	18930	18930	18910	30
586	20240621	101800	823520650	18930	18920	18930	18920	100
587	20240621	101700	821628640	18910	18900	18910	18900	90
588	20240621	101600	819927610	18900	18910	18910	18900	10
589	20240621	101500	819738600	18900	18890	18900	18890	681
590	20240621	101400	806867800	18890	18890	18900	18880	413
591	20240621	101300	799067180	18890	18890	18890	18890	57
592	20240621	101200	797990450	18890	18880	18890	18880	29
593	20240621	101100	797442880	18880	18880	18890	18880	470
594	20240621	101000	788569180	18870	18880	18880	18870	64
595	20240621	100900	787361460	18880	18880	18880	18870	51
596	20240621	100800	786398820	18880	18880	18880	18880	100
597	20240621	100700	784510820	18870	18870	18870	18870	277
598	20240621	100600	779283830	18870	18870	18870	18870	287
599	20240621	100500	773868140	18870	18880	18880	18870	114
600	20240621	100400	771716820	18880	18880	18880	18880	5
601	20240621	100300	771622420	18870	18880	18880	18870	401
602	20240621	100200	764051780	18880	18890	18890	18880	319
603	20240621	100100	758028820	18880	18890	18890	18880	56
604	20240621	100000	756971520	18890	18880	18890	18880	99
605	20240621	095900	755102290	18880	18900	18900	18880	659
606	20240621	095800	742658830	18900	18890	18900	18870	233
607	20240621	095700	738257820	18900	18900	18900	18900	6
608	20240621	095600	738144420	18900	18870	18900	18870	1458
609	20240621	095500	710628080	18870	18870	18870	18870	0
610	20240621	095400	710628080	18870	18870	18870	18870	324
611	20240621	095300	704514200	18870	18880	18880	18870	475
612	20240621	095200	695550830	18870	18870	18870	18870	48
613	20240621	095100	694645070	18870	18860	18870	18860	5
614	20240621	095000	694550750	18860	18860	18860	18860	0
615	20240621	094900	694550750	18860	18880	18880	18860	1018
616	20240621	094800	675346470	18880	18880	18880	18880	20
617	20240621	094700	674968870	18880	18880	18880	18880	100
618	20240621	094600	673080870	18880	18870	18880	18870	364
619	20240621	094500	666208800	18880	18870	18880	18870	53
620	20240621	094400	665208670	18880	18880	18880	18870	175
621	20240621	094300	661905790	18880	18890	18890	18880	444
622	20240621	094200	653521440	18900	18900	18900	18900	11
623	20240621	094100	653313540	18900	18900	18900	18900	1
624	20240621	094000	653294640	18900	18910	18910	18900	308
625	20240621	093900	647473280	18910	18910	18910	18910	61
626	20240621	093800	646319770	18920	18910	18920	18910	255
627	20240621	093700	641497670	18910	18910	18910	18900	164
628	20240621	093600	638396530	18910	18910	18910	18910	7
629	20240621	093500	638264160	18900	18900	18900	18900	57
630	20240621	093400	637186860	18910	18910	18910	18900	111
631	20240621	093300	635088450	18890	18910	18920	18890	578
632	20240621	093200	624154870	18900	18890	18900	18890	60
633	20240621	093100	623020970	18890	18880	18920	18880	665
634	20240621	093000	610458500	18890	18890	18890	18890	45
635	20240621	092900	609608450	18890	18870	18890	18870	1592
636	20240621	092800	579541530	18870	18840	18870	18840	2082
637	20240621	092700	540286790	18840	18860	18860	18840	719
638	20240621	092600	526735710	18850	18850	18860	18850	1360
639	20240621	092500	501099500	18850	18880	18880	18840	6762
640	20240621	092400	373586560	18880	18890	18890	18880	2113
641	20240621	092300	333679770	18890	18910	18910	18890	2390
642	20240621	092200	288505750	18920	18940	18940	18920	170
643	20240621	092100	285288950	18940	18950	18950	18940	5
644	20240621	092000	285194210	18950	18910	18950	18910	287
645	20240621	091900	279767000	18910	18950	18950	18910	2182
646	20240621	091800	238491620	18950	18940	18950	18930	310
647	20240621	091700	232620060	18940	18920	18940	18920	551
648	20240621	091600	222189810	18930	18930	18930	18920	526
649	20240621	091500	212237310	18940	18940	18940	18930	708
650	20240621	091400	198832190	18940	18950	18950	18940	34
651	20240621	091300	198188180	18930	18950	18950	18930	204
652	20240621	091200	194326360	18930	18950	18960	18930	258
653	20240621	091100	189438470	18950	18920	18950	18920	380
654	20240621	091000	182238040	18920	18940	18950	18920	655
655	20240621	090900	169841910	18950	18940	18950	18930	403
656	20240621	090800	162212560	18940	18940	18940	18940	53
657	20240621	090700	161208740	18950	18950	18950	18950	3720
658	20240621	090600	90714740	18920	18930	18940	18920	804
659	20240621	090500	75492990	18930	18990	18990	18930	947
660	20240621	090400	57555270	18990	18990	18990	18990	18
661	20240621	090300	57213450	18990	18990	18990	18990	158
662	20240621	090200	54213030	18990	18940	18990	18930	465
663	20240621	090100	45406770	18940	18940	18980	18940	117
664	20240621	090000	43190550	18940	18970	18970	18940	2273