KissMeData/119860/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201400	2829501350	18000	18000	18000	18000	32485
3	20240619	201300	2829501350	18000	18000	18000	18000	0
4	20240619	201200	2829501350	18000	18000	18000	18000	0
5	20240619	201100	2829501350	18000	18000	18000	18000	0
6	20240619	201000	2829501350	18000	18000	18000	18000	0
7	20240619	200900	2829501350	18000	18000	18000	18000	0
8	20240619	200800	2829501350	18000	18000	18000	18000	0
9	20240619	200700	2829501350	18000	18000	18000	18000	0
10	20240619	200600	2829501350	18000	18000	18000	18000	0
11	20240619	200500	2829501350	18000	18000	18000	18000	0
12	20240619	200400	2829501350	18000	18000	18000	18000	0
13	20240619	200300	2829501350	18000	18000	18000	18000	0
14	20240619	200200	2829501350	18000	18000	18000	18000	0
15	20240619	200100	2829501350	18000	18000	18000	18000	0
16	20240619	200000	2829501350	18000	18000	18000	18000	0
17	20240619	195900	2829501350	18000	18000	18000	18000	0
18	20240619	195800	2829501350	18000	18000	18000	18000	0
19	20240619	195700	2829501350	18000	18000	18000	18000	0
20	20240619	195600	2829501350	18000	18000	18000	18000	0
21	20240619	195500	2829501350	18000	18000	18000	18000	0
22	20240619	195400	2829501350	18000	18000	18000	18000	0
23	20240619	195300	2829501350	18000	18000	18000	18000	0
24	20240619	195200	2829501350	18000	18000	18000	18000	0
25	20240619	195100	2829501350	18000	18000	18000	18000	0
26	20240619	195000	2829501350	18000	18000	18000	18000	0
27	20240619	194900	2829501350	18000	18000	18000	18000	0
28	20240619	194800	2829501350	18000	18000	18000	18000	0
29	20240619	194700	2829501350	18000	18000	18000	18000	0
30	20240619	194600	2829501350	18000	18000	18000	18000	0
31	20240619	194500	2829501350	18000	18000	18000	18000	0
32	20240619	194400	2829501350	18000	18000	18000	18000	32485
33	20240619	194300	2829501350	18000	18000	18000	18000	0
34	20240619	194200	2829501350	18000	18000	18000	18000	0
35	20240619	194100	2829501350	18000	18000	18000	18000	0
36	20240619	194000	2829501350	18000	18000	18000	18000	0
37	20240619	193900	2829501350	18000	18000	18000	18000	0
38	20240619	193800	2829501350	18000	18000	18000	18000	0
39	20240619	193700	2829501350	18000	18000	18000	18000	0
40	20240619	193600	2829501350	18000	18000	18000	18000	0
41	20240619	193500	2829501350	18000	18000	18000	18000	0
42	20240619	193400	2829501350	18000	18000	18000	18000	0
43	20240619	193300	2829501350	18000	18000	18000	18000	0
44	20240619	193200	2829501350	18000	18000	18000	18000	0
45	20240619	193100	2829501350	18000	18000	18000	18000	0
46	20240619	193000	2829501350	18000	18000	18000	18000	0
47	20240619	192900	2829501350	18000	18000	18000	18000	0
48	20240619	192800	2829501350	18000	18000	18000	18000	0
49	20240619	192700	2829501350	18000	18000	18000	18000	0
50	20240619	192600	2829501350	18000	18000	18000	18000	0
51	20240619	192500	2829501350	18000	18000	18000	18000	0
52	20240619	192400	2829501350	18000	18000	18000	18000	0
53	20240619	192300	2829501350	18000	18000	18000	18000	0
54	20240619	192200	2829501350	18000	18000	18000	18000	0
55	20240619	192100	2829501350	18000	18000	18000	18000	0
56	20240619	192000	2829501350	18000	18000	18000	18000	0
57	20240619	191900	2829501350	18000	18000	18000	18000	0
58	20240619	191800	2829501350	18000	18000	18000	18000	0
59	20240619	191700	2829501350	18000	18000	18000	18000	0
60	20240619	191600	2829501350	18000	18000	18000	18000	0
61	20240619	191500	2829501350	18000	18000	18000	18000	0
62	20240619	191400	2829501350	18000	18000	18000	18000	32485
63	20240619	191300	2829501350	18000	18000	18000	18000	0
64	20240619	191200	2829501350	18000	18000	18000	18000	0
65	20240619	191100	2829501350	18000	18000	18000	18000	0
66	20240619	191000	2829501350	18000	18000	18000	18000	0
67	20240619	190900	2829501350	18000	18000	18000	18000	0
68	20240619	190800	2829501350	18000	18000	18000	18000	0
69	20240619	190700	2829501350	18000	18000	18000	18000	0
70	20240619	190600	2829501350	18000	18000	18000	18000	0
71	20240619	190500	2829501350	18000	18000	18000	18000	0
72	20240619	190400	2829501350	18000	18000	18000	18000	0
73	20240619	190300	2829501350	18000	18000	18000	18000	0
74	20240619	190200	2829501350	18000	18000	18000	18000	0
75	20240619	190100	2829501350	18000	18000	18000	18000	0
76	20240619	190000	2829501350	18000	18000	18000	18000	0
77	20240619	185900	2829501350	18000	18000	18000	18000	0
78	20240619	185800	2829501350	18000	18000	18000	18000	0
79	20240619	185700	2829501350	18000	18000	18000	18000	0
80	20240619	185600	2829501350	18000	18000	18000	18000	0
81	20240619	185500	2829501350	18000	18000	18000	18000	0
82	20240619	185400	2829501350	18000	18000	18000	18000	0
83	20240619	185300	2829501350	18000	18000	18000	18000	0
84	20240619	185200	2829501350	18000	18000	18000	18000	0
85	20240619	185100	2829501350	18000	18000	18000	18000	0
86	20240619	185000	2829501350	18000	18000	18000	18000	0
87	20240619	184900	2829501350	18000	18000	18000	18000	0
88	20240619	184800	2829501350	18000	18000	18000	18000	0
89	20240619	184700	2829501350	18000	18000	18000	18000	0
90	20240619	184600	2829501350	18000	18000	18000	18000	0
91	20240619	184500	2829501350	18000	18000	18000	18000	0
92	20240619	184400	2829501350	18000	18000	18000	18000	32485
93	20240619	184300	2829501350	18000	18000	18000	18000	0
94	20240619	184200	2829501350	18000	18000	18000	18000	0
95	20240619	184100	2829501350	18000	18000	18000	18000	0
96	20240619	184000	2829501350	18000	18000	18000	18000	0
97	20240619	183900	2829501350	18000	18000	18000	18000	0
98	20240619	183800	2829501350	18000	18000	18000	18000	0
99	20240619	183700	2829501350	18000	18000	18000	18000	0
100	20240619	183600	2829501350	18000	18000	18000	18000	0
101	20240619	183500	2829501350	18000	18000	18000	18000	0
102	20240619	183400	2829501350	18000	18000	18000	18000	0
103	20240619	183300	2829501350	18000	18000	18000	18000	0
104	20240619	183200	2829501350	18000	18000	18000	18000	0
105	20240619	183100	2829501350	18000	18000	18000	18000	0
106	20240619	183000	2829501350	18000	18000	18000	18000	0
107	20240619	182900	2829501350	18000	18000	18000	18000	0
108	20240619	182800	2829501350	18000	18000	18000	18000	0
109	20240619	182700	2829501350	18000	18000	18000	18000	0
110	20240619	182600	2829501350	18000	18000	18000	18000	0
111	20240619	182500	2829501350	18000	18000	18000	18000	0
112	20240619	182400	2829501350	18000	18000	18000	18000	0
113	20240619	182300	2829501350	18000	18000	18000	18000	0
114	20240619	182200	2829501350	18000	18000	18000	18000	0
115	20240619	182100	2829501350	18000	18000	18000	18000	0
116	20240619	182000	2829501350	18000	18000	18000	18000	0
117	20240619	181900	2829501350	18000	18000	18000	18000	0
118	20240619	181800	2829501350	18000	18000	18000	18000	0
119	20240619	181700	2829501350	18000	18000	18000	18000	0
120	20240619	181600	2829501350	18000	18000	18000	18000	0
121	20240619	181500	2829501350	18000	18000	18000	18000	0
122	20240619	181400	2829501350	18000	18000	18000	18000	32485
123	20240619	181300	2829501350	18000	18000	18000	18000	0
124	20240619	181200	2829501350	18000	18000	18000	18000	0
125	20240619	181100	2829501350	18000	18000	18000	18000	0
126	20240619	181000	2829501350	18000	18000	18000	18000	0
127	20240619	180900	2829501350	18000	18000	18000	18000	0
128	20240619	180800	2829501350	18000	18000	18000	18000	0
129	20240619	180700	2829501350	18000	18000	18000	18000	0
130	20240619	180600	2829501350	18000	18000	18000	18000	0
131	20240619	180500	2829501350	18000	18000	18000	18000	0
132	20240619	180400	2829501350	18000	18000	18000	18000	0
133	20240619	180300	2829501350	18000	18000	18000	18000	0
134	20240619	180200	2829501350	18000	18000	18000	18000	0
135	20240619	180100	2829501350	18000	18000	18000	18000	0
136	20240619	180000	2829501350	18000	18000	18000	18000	0
137	20240619	175900	2829501350	18000	18000	18000	18000	0
138	20240619	175800	2829501350	18000	18000	18000	18000	0
139	20240619	175700	2829501350	18000	18000	18000	18000	0
140	20240619	175600	2829501350	18000	18000	18000	18000	0
141	20240619	175500	2829501350	18000	18000	18000	18000	0
142	20240619	175400	2829501350	18000	18000	18000	18000	0
143	20240619	175300	2829501350	18000	18000	18000	18000	0
144	20240619	175200	2829501350	18000	18000	18000	18000	0
145	20240619	175100	2829501350	18000	18000	18000	18000	0
146	20240619	175000	2829501350	18000	18000	18000	18000	0
147	20240619	174900	2829501350	18000	18000	18000	18000	0
148	20240619	174800	2829501350	18000	18000	18000	18000	0
149	20240619	174700	2829501350	18000	18000	18000	18000	0
150	20240619	174600	2829501350	18000	18000	18000	18000	0
151	20240619	174500	2829501350	18000	18000	18000	18000	0
152	20240619	174400	2829501350	18000	18000	18000	18000	32485
153	20240619	174300	2829501350	18000	18000	18000	18000	0
154	20240619	174200	2829501350	18000	18000	18000	18000	0
155	20240619	174100	2829501350	18000	18000	18000	18000	0
156	20240619	174000	2829501350	18000	18000	18000	18000	0
157	20240619	173900	2829501350	18000	18000	18000	18000	0
158	20240619	173800	2829501350	18000	18000	18000	18000	0
159	20240619	173700	2829501350	18000	18000	18000	18000	0
160	20240619	173600	2829501350	18000	18000	18000	18000	0
161	20240619	173500	2829501350	18000	18000	18000	18000	0
162	20240619	173400	2829501350	18000	18000	18000	18000	0
163	20240619	173300	2829501350	18000	18000	18000	18000	0
164	20240619	173200	2829501350	18000	18000	18000	18000	0
165	20240619	173100	2829501350	18000	18000	18000	18000	0
166	20240619	173000	2829501350	18000	18000	18000	18000	0
167	20240619	172900	2829501350	18000	18000	18000	18000	0
168	20240619	172800	2829501350	18000	18000	18000	18000	0
169	20240619	172700	2829501350	18000	18000	18000	18000	0
170	20240619	172600	2829501350	18000	18000	18000	18000	0
171	20240619	172500	2829501350	18000	18000	18000	18000	0
172	20240619	172400	2829501350	18000	18000	18000	18000	0
173	20240619	172300	2829501350	18000	18000	18000	18000	0
174	20240619	172200	2829501350	18000	18000	18000	18000	0
175	20240619	172100	2829501350	18000	18000	18000	18000	0
176	20240619	172000	2829501350	18000	18000	18000	18000	0
177	20240619	171900	2829501350	18000	18000	18000	18000	0
178	20240619	171800	2829501350	18000	18000	18000	18000	0
179	20240619	171700	2829501350	18000	18000	18000	18000	0
180	20240619	171600	2829501350	18000	18000	18000	18000	0
181	20240619	171500	2829501350	18000	18000	18000	18000	0
182	20240619	171400	2829501350	18000	18000	18000	18000	32485
183	20240619	171300	2829501350	18000	18000	18000	18000	0
184	20240619	171200	2829501350	18000	18000	18000	18000	0
185	20240619	171100	2829501350	18000	18000	18000	18000	0
186	20240619	171000	2829501350	18000	18000	18000	18000	0
187	20240619	170900	2829501350	18000	18000	18000	18000	0
188	20240619	170800	2829501350	18000	18000	18000	18000	0
189	20240619	170700	2829501350	18000	18000	18000	18000	0
190	20240619	170600	2829501350	18000	18000	18000	18000	0
191	20240619	170500	2829501350	18000	18000	18000	18000	0
192	20240619	170400	2829501350	18000	18000	18000	18000	0
193	20240619	170300	2829501350	18000	18000	18000	18000	0
194	20240619	170200	2829501350	18000	18000	18000	18000	0
195	20240619	170100	2829501350	18000	18000	18000	18000	0
196	20240619	170000	2829501350	18000	18000	18000	18000	0
197	20240619	165900	2829501350	18000	18000	18000	18000	0
198	20240619	165800	2829501350	18000	18000	18000	18000	0
199	20240619	165700	2829501350	18000	18000	18000	18000	0
200	20240619	165600	2829501350	18000	18000	18000	18000	0
201	20240619	165500	2829501350	18000	18000	18000	18000	0
202	20240619	165400	2829501350	18000	18000	18000	18000	0
203	20240619	165300	2829501350	18000	18000	18000	18000	0
204	20240619	165200	2829501350	18000	18000	18000	18000	0
205	20240619	165100	2829501350	18000	18000	18000	18000	0
206	20240619	165000	2829501350	18000	18000	18000	18000	0
207	20240619	164900	2829501350	18000	18000	18000	18000	0
208	20240619	164800	2829501350	18000	18000	18000	18000	0
209	20240619	164700	2829501350	18000	18000	18000	18000	0
210	20240619	164600	2829501350	18000	18000	18000	18000	0
211	20240619	164500	2829501350	18000	18000	18000	18000	0
212	20240619	164400	2829501350	18000	18000	18000	18000	32485
213	20240619	164300	2829501350	18000	18000	18000	18000	0
214	20240619	164200	2829501350	18000	18000	18000	18000	0
215	20240619	164100	2829501350	18000	18000	18000	18000	0
216	20240619	164000	2829501350	18000	18000	18000	18000	0
217	20240619	163900	2829501350	18000	18000	18000	18000	0
218	20240619	163800	2829501350	18000	18000	18000	18000	0
219	20240619	163700	2829501350	18000	18000	18000	18000	0
220	20240619	163600	2829501350	18000	18000	18000	18000	0
221	20240619	163500	2829501350	18000	18000	18000	18000	0
222	20240619	163400	2829501350	18000	18000	18000	18000	0
223	20240619	163300	2829501350	18000	18000	18000	18000	0
224	20240619	163200	2829501350	18000	18000	18000	18000	0
225	20240619	163100	2829501350	18000	18000	18000	18000	0
226	20240619	163000	2829501350	18000	18000	18000	18000	0
227	20240619	162900	2829501350	18000	18000	18000	18000	0
228	20240619	162800	2829501350	18000	18000	18000	18000	0
229	20240619	162700	2829501350	18000	18000	18000	18000	0
230	20240619	162600	2829501350	18000	18000	18000	18000	0
231	20240619	162500	2829501350	18000	18000	18000	18000	0
232	20240619	162400	2829501350	18000	18000	18000	18000	0
233	20240619	162300	2829501350	18000	18000	18000	18000	0
234	20240619	162200	2829501350	18000	18000	18000	18000	0
235	20240619	162100	2829501350	18000	18000	18000	18000	0
236	20240619	162000	2829501350	18000	18000	18000	18000	0
237	20240619	161900	2829501350	18000	18000	18000	18000	0
238	20240619	161800	2829501350	18000	18000	18000	18000	0
239	20240619	161700	2829501350	18000	18000	18000	18000	0
240	20240619	161600	2829501350	18000	18000	18000	18000	0
241	20240619	161500	2829501350	18000	18000	18000	18000	0
242	20240619	161400	2829501350	18000	18000	18000	18000	32485
243	20240619	161300	2829501350	18000	18000	18000	18000	0
244	20240619	161200	2829501350	18000	18000	18000	18000	0
245	20240619	161100	2829501350	18000	18000	18000	18000	0
246	20240619	161000	2829501350	18000	18000	18000	18000	0
247	20240619	160900	2829501350	18000	18000	18000	18000	0
248	20240619	160800	2829501350	18000	18000	18000	18000	0
249	20240619	160700	2829501350	18000	18000	18000	18000	0
250	20240619	160600	2829501350	18000	18000	18000	18000	0
251	20240619	160500	2829501350	18000	18000	18000	18000	0
252	20240619	160400	2829501350	18000	18000	18000	18000	0
253	20240619	160300	2829501350	18000	18000	18000	18000	0
254	20240619	160200	2829501350	18000	18000	18000	18000	0
255	20240619	160100	2829501350	18000	18000	18000	18000	0
256	20240619	160000	2829501350	18000	18000	18000	18000	0
257	20240619	155900	2829501350	18000	18000	18000	18000	0
258	20240619	155800	2829501350	18000	18000	18000	18000	0
259	20240619	155700	2829501350	18000	18000	18000	18000	0
260	20240619	155600	2829501350	18000	18000	18000	18000	0
261	20240619	155500	2829501350	18000	18000	18000	18000	0
262	20240619	155400	2829501350	18000	18000	18000	18000	0
263	20240619	155300	2829501350	18000	18000	18000	18000	0
264	20240619	155200	2829501350	18000	18000	18000	18000	0
265	20240619	155100	2829501350	18000	18000	18000	18000	0
266	20240619	155000	2829501350	18000	18000	18000	18000	0
267	20240619	154900	2829501350	18000	18000	18000	18000	0
268	20240619	154800	2829501350	18000	18000	18000	18000	0
269	20240619	154700	2829501350	18000	18000	18000	18000	0
270	20240619	154600	2829501350	18000	18000	18000	18000	0
271	20240619	154500	2829501350	18000	18000	18000	18000	0
272	20240619	154400	2829501350	18000	18000	18000	18000	32485
273	20240619	154300	2829501350	18000	18000	18000	18000	0
274	20240619	154200	2829501350	18000	18000	18000	18000	0
275	20240619	154100	2829501350	18000	18000	18000	18000	0
276	20240619	154000	2829501350	18000	18000	18000	18000	0
277	20240619	153900	2829501350	18000	18000	18000	18000	0
278	20240619	153800	2829501350	18000	18000	18000	18000	0
279	20240619	153700	2829501350	18000	18000	18000	18000	0
280	20240619	153600	2829501350	18000	18000	18000	18000	0
281	20240619	153500	2829501350	18000	18000	18000	18000	0
282	20240619	153400	2829501350	18000	18000	18000	18000	0
283	20240619	153300	2829501350	18000	18000	18000	18000	0
284	20240619	153200	2829501350	18000	18000	18000	18000	0
285	20240619	153100	2829501350	18000	18000	18000	18000	0
286	20240619	153000	2829501350	18000	18000	18000	18000	32485
287	20240619	152900	2244771350	18000	18000	18000	18000	0
288	20240619	152800	2244771350	18000	18000	18000	18000	0
289	20240619	152700	2244771350	18000	18000	18000	18000	0
290	20240619	152600	2244771350	18000	18000	18000	18000	0
291	20240619	152500	2244771350	18000	18000	18000	18000	0
292	20240619	152400	2244771350	18000	18000	18000	18000	0
293	20240619	152300	2244771350	18000	18000	18000	18000	0
294	20240619	152200	2244771350	18000	18000	18000	18000	0
295	20240619	152100	2244771350	18000	18000	18000	18000	0
296	20240619	152000	2244771350	18000	18000	18000	18000	0
297	20240619	151900	2244771350	18000	18000	18000	18000	2
298	20240619	151800	2244735350	18000	18000	18000	18000	22
299	20240619	151700	2244339350	18000	18000	18000	18000	443
300	20240619	151600	2236365350	18000	18000	18000	18000	45
301	20240619	151500	2235555350	18000	18000	18000	18000	244
302	20240619	151400	2231163350	18000	18000	18000	18000	616
303	20240619	151300	2220075350	18000	18000	18000	18000	298
304	20240619	151200	2214711350	18000	18000	18000	18000	168
305	20240619	151100	2211687350	18000	18000	18000	18000	240
306	20240619	151000	2207367350	18000	18000	18000	18000	45
307	20240619	150900	2206557350	18000	18000	18000	18000	48
308	20240619	150800	2205693350	18000	18000	18000	18000	45
309	20240619	150700	2204883350	18000	18000	18000	18000	40
310	20240619	150600	2204163350	18000	18000	18000	18000	50
311	20240619	150500	2203263350	18000	18000	18000	18000	0
312	20240619	150400	2203263350	18000	18000	18000	18000	247
313	20240619	150300	2198817350	18000	18000	18000	18000	5346
314	20240619	150200	2102589350	18000	18000	18000	18000	0
315	20240619	150100	2102589350	18000	18000	18000	18000	673
316	20240619	150000	2090475350	18010	18010	18010	18010	200
317	20240619	145900	2086873350	18010	18010	18010	18010	3
318	20240619	145800	2086819320	18000	18000	18000	18000	500
319	20240619	145700	2077819320	18010	18010	18010	18010	0
320	20240619	145600	2077819320	18010	18010	18010	18010	0
321	20240619	145500	2077819320	18010	18010	18010	18010	83
322	20240619	145400	2076324490	18000	18000	18000	18000	0
323	20240619	145300	2076324490	18000	18000	18000	18000	50
324	20240619	145200	2075424490	18010	18010	18010	18010	104
325	20240619	145100	2073551450	18000	18000	18000	18000	0
326	20240619	145000	2073551450	18000	18000	18000	18000	120
327	20240619	144900	2071391450	18000	18000	18000	18000	0
328	20240619	144800	2071391450	18000	18000	18000	18000	1
329	20240619	144700	2071373450	18010	18010	18010	18010	6
330	20240619	144600	2071265390	18000	18000	18000	18000	0
331	20240619	144500	2071265390	18000	18010	18010	18000	5
332	20240619	144400	2071175380	18000	18000	18000	18000	0
333	20240619	144300	2071175380	18000	18000	18000	18000	0
334	20240619	144200	2071175380	18000	18000	18010	18000	121
335	20240619	144100	2068996560	18000	18010	18010	18000	84
336	20240619	144000	2067483740	18000	18000	18000	18000	0
337	20240619	143900	2067483740	18000	18000	18000	18000	0
338	20240619	143800	2067483740	18000	18000	18000	18000	414
339	20240619	143700	2060031740	18000	18000	18000	18000	3
340	20240619	143600	2059977740	18010	18010	18010	18010	0
341	20240619	143500	2059977740	18010	18010	18010	18010	0
342	20240619	143400	2059977740	18010	18010	18010	18010	0
343	20240619	143300	2059977740	18010	18010	18010	18010	110
344	20240619	143200	2057996640	18010	18000	18010	18000	39
345	20240619	143100	2057294620	18010	18010	18010	18010	0
346	20240619	143000	2057294620	18010	18000	18010	18000	407
347	20240619	142900	2049964580	18000	18000	18000	18000	251
348	20240619	142800	2045446580	18000	18000	18000	18000	98
349	20240619	142700	2043682580	18000	18000	18000	18000	64
350	20240619	142600	2042530580	18000	18000	18000	18000	27
351	20240619	142500	2042044580	18000	18000	18000	18000	91
352	20240619	142400	2040406580	18010	18010	18010	18010	0
353	20240619	142300	2040406580	18010	18010	18010	18010	0
354	20240619	142200	2040406580	18010	18010	18010	18010	0
355	20240619	142100	2040406580	18010	18010	18010	18010	4
356	20240619	142000	2040334540	18000	18000	18000	18000	0
357	20240619	141900	2040334540	18000	18000	18000	18000	0
358	20240619	141800	2040334540	18000	18000	18000	18000	73
359	20240619	141700	2039020540	18000	18000	18000	18000	0
360	20240619	141600	2039020540	18000	18000	18000	18000	0
361	20240619	141500	2039020540	18000	18000	18000	18000	0
362	20240619	141400	2039020540	18000	18000	18000	18000	0
363	20240619	141300	2039020540	18000	18000	18000	18000	0
364	20240619	141200	2039020540	18000	18000	18000	18000	39
365	20240619	141100	2038318540	18000	18000	18000	18000	70
366	20240619	141000	2037058540	18000	18000	18000	18000	0
367	20240619	140900	2037058540	18000	18000	18000	18000	0
368	20240619	140800	2037058540	18000	18000	18000	18000	1
369	20240619	140700	2037040540	18000	18000	18000	18000	110
370	20240619	140600	2035060540	18000	18000	18000	18000	93
371	20240619	140500	2033386540	18000	18000	18000	18000	0
372	20240619	140400	2033386540	18000	18000	18000	18000	0
373	20240619	140300	2033386540	18000	18000	18000	18000	20
374	20240619	140200	2033026540	18000	18000	18000	18000	0
375	20240619	140100	2033026540	18000	18000	18000	18000	0
376	20240619	140000	2033026540	18000	18000	18000	18000	0
377	20240619	135900	2033026540	18000	18000	18000	18000	30
378	20240619	135800	2032486540	18010	18010	18010	18010	0
379	20240619	135700	2032486540	18010	18010	18010	18010	3
380	20240619	135600	2032432510	18000	18000	18000	18000	0
381	20240619	135500	2032432510	18000	18000	18000	18000	0
382	20240619	135400	2032432510	18000	18000	18000	18000	0
383	20240619	135300	2032432510	18000	18000	18000	18000	0
384	20240619	135200	2032432510	18000	18000	18000	18000	0
385	20240619	135100	2032432510	18000	18000	18000	18000	0
386	20240619	135000	2032432510	18000	18000	18000	18000	0
387	20240619	134900	2032432510	18000	18000	18000	18000	0
388	20240619	134800	2032432510	18000	18000	18000	18000	5
389	20240619	134700	2032342510	18000	18000	18000	18000	61
390	20240619	134600	2031244510	18000	18000	18000	18000	0
391	20240619	134500	2031244510	18000	18000	18000	18000	5
392	20240619	134400	2031154510	18000	18000	18000	18000	5
393	20240619	134300	2031064510	18000	18000	18000	18000	0
394	20240619	134200	2031064510	18000	18000	18000	18000	882
395	20240619	134100	2015188510	18000	18000	18000	18000	27
396	20240619	134000	2014702510	18010	18010	18010	18010	0
397	20240619	133900	2014702510	18010	18000	18010	18000	8536
398	20240619	133800	1860971140	18000	18000	18000	18000	67
399	20240619	133700	1859765140	18000	18000	18000	18000	139
400	20240619	133600	1857263140	18000	18000	18000	18000	36
401	20240619	133500	1856615140	18000	18000	18000	18000	0
402	20240619	133400	1856615140	18000	18000	18000	18000	0
403	20240619	133300	1856615140	18000	18000	18000	18000	1
404	20240619	133200	1856597140	18000	18000	18000	18000	229
405	20240619	133100	1852475140	18000	18000	18000	18000	0
406	20240619	133000	1852475140	18000	18000	18000	18000	59
407	20240619	132900	1851413140	18000	18000	18000	18000	0
408	20240619	132800	1851413140	18000	18000	18000	18000	0
409	20240619	132700	1851413140	18000	18000	18000	18000	386
410	20240619	132600	1844465140	18000	18000	18000	18000	0
411	20240619	132500	1844465140	18000	18000	18000	18000	1
412	20240619	132400	1844447140	18000	18000	18000	18000	0
413	20240619	132300	1844447140	18000	18000	18000	18000	1
414	20240619	132200	1844429140	18000	18000	18000	18000	100
415	20240619	132100	1842629140	18000	18000	18010	18000	21
416	20240619	132000	1842251130	18000	18000	18000	18000	0
417	20240619	131900	1842251130	18000	18000	18000	18000	0
418	20240619	131800	1842251130	18000	18000	18000	18000	0
419	20240619	131700	1842251130	18000	18000	18000	18000	0
420	20240619	131600	1842251130	18000	18000	18000	18000	1
421	20240619	131500	1842233130	18000	18000	18000	18000	190
422	20240619	131400	1838813130	18000	18000	18000	18000	0
423	20240619	131300	1838813130	18000	18000	18000	18000	200
424	20240619	131200	1835213130	18000	18000	18000	18000	0
425	20240619	131100	1835213130	18000	18000	18000	18000	4640
426	20240619	131000	1751693130	18000	18000	18000	18000	141
427	20240619	130900	1749155130	18000	18000	18000	18000	5
428	20240619	130800	1749065130	18000	18000	18000	18000	124
429	20240619	130700	1746833130	18000	18000	18000	18000	100
430	20240619	130600	1745033130	18000	18000	18000	18000	6
431	20240619	130500	1744925130	18000	18000	18000	18000	0
432	20240619	130400	1744925130	18000	18000	18000	18000	0
433	20240619	130300	1744925130	18000	18000	18000	18000	1
434	20240619	130200	1744907130	18010	18000	18010	18000	247
435	20240619	130100	1740461080	18010	18010	18010	18010	0
436	20240619	130000	1740461080	18010	18010	18010	18010	0
437	20240619	125900	1740461080	18010	18010	18010	18010	30
438	20240619	125800	1739920780	18010	18010	18010	18010	0
439	20240619	125700	1739920780	18010	18010	18010	18010	0
440	20240619	125600	1739920780	18010	18010	18010	18010	0
441	20240619	125500	1739920780	18010	18010	18010	18010	0
442	20240619	125400	1739920780	18010	18010	18010	18010	0
443	20240619	125300	1739920780	18010	18010	18010	18010	4
444	20240619	125200	1739848740	18000	18000	18000	18000	0
445	20240619	125100	1739848740	18000	18000	18000	18000	0
446	20240619	125000	1739848740	18000	18000	18000	18000	0
447	20240619	124900	1739848740	18000	18000	18000	18000	7
448	20240619	124800	1739722740	18000	18000	18000	18000	50
449	20240619	124700	1738822740	18000	18000	18000	18000	10
450	20240619	124600	1738642740	18000	18000	18000	18000	0
451	20240619	124500	1738642740	18000	18000	18000	18000	211
452	20240619	124400	1734844740	18000	18000	18000	18000	0
453	20240619	124300	1734844740	18000	18000	18000	18000	1
454	20240619	124200	1734826740	18000	18000	18000	18000	277
455	20240619	124100	1729840740	18000	18000	18000	18000	169
456	20240619	124000	1726798740	18000	18000	18000	18000	1100
457	20240619	123900	1706998740	18000	18000	18000	18000	0
458	20240619	123800	1706998740	18000	18000	18000	18000	0
459	20240619	123700	1706998740	18000	18000	18000	18000	1
460	20240619	123600	1706980740	18010	18010	18010	18010	0
461	20240619	123500	1706980740	18010	18010	18010	18010	0
462	20240619	123400	1706980740	18010	18010	18010	18010	0
463	20240619	123300	1706980740	18010	18010	18010	18010	0
464	20240619	123200	1706980740	18010	18010	18010	18010	2
465	20240619	123100	1706944720	18000	18000	18000	18000	0
466	20240619	123000	1706944720	18000	18000	18000	18000	0
467	20240619	122900	1706944720	18000	18000	18000	18000	33
468	20240619	122800	1706350720	18000	18000	18000	18000	644
469	20240619	122700	1694758720	18010	18000	18010	18000	863
470	20240619	122600	1679216130	18000	18000	18000	18000	3
471	20240619	122500	1679162130	18000	18000	18000	18000	1
472	20240619	122400	1679144130	18000	18000	18000	18000	4066
473	20240619	122300	1605956130	18000	18000	18000	18000	100
474	20240619	122200	1604156130	18000	18000	18000	18000	0
475	20240619	122100	1604156130	18000	18000	18000	18000	257
476	20240619	122000	1599530130	18000	18000	18000	18000	0
477	20240619	121900	1599530130	18000	18000	18000	18000	106
478	20240619	121800	1597622130	18000	18000	18000	18000	406
479	20240619	121700	1590314130	18000	18000	18000	18000	20
480	20240619	121600	1589954130	18000	18000	18000	18000	0
481	20240619	121500	1589954130	18000	18000	18000	18000	205
482	20240619	121400	1586264130	18000	18000	18000	18000	90
483	20240619	121300	1584644130	18000	18000	18000	18000	0
484	20240619	121200	1584644130	18000	18000	18000	18000	0
485	20240619	121100	1584644130	18000	18000	18000	18000	296
486	20240619	121000	1579316130	18000	18000	18000	18000	2
487	20240619	120900	1579280130	18000	18000	18000	18000	727
488	20240619	120800	1566194130	18000	18000	18000	18000	400
489	20240619	120700	1558994130	18010	18010	18010	18010	0
490	20240619	120600	1558994130	18010	18010	18010	18010	0
491	20240619	120500	1558994130	18010	18010	18010	18010	82
492	20240619	120400	1557517310	18000	18000	18000	18000	0
493	20240619	120300	1557517310	18000	18000	18000	18000	0
494	20240619	120200	1557517310	18000	18000	18000	18000	180
495	20240619	120100	1554277310	18000	18000	18000	18000	1255
496	20240619	120000	1531687310	18000	18000	18000	18000	320
497	20240619	115900	1525927310	18000	18000	18000	18000	100
498	20240619	115800	1524127310	18000	18000	18000	18000	83
499	20240619	115700	1522633310	18000	18000	18000	18000	62
500	20240619	115600	1521517310	18000	18000	18010	18000	1268
501	20240619	115500	1498684720	18000	18000	18000	18000	0
502	20240619	115400	1498684720	18000	18000	18000	18000	323
503	20240619	115300	1492870720	18010	18010	18010	18010	0
504	20240619	115200	1492870720	18010	18010	18010	18010	82
505	20240619	115100	1491393900	18000	18000	18000	18000	0
506	20240619	115000	1491393900	18000	18000	18000	18000	100
507	20240619	114900	1489593900	18000	18000	18000	18000	76
508	20240619	114800	1488225900	18000	18000	18000	18000	2
509	20240619	114700	1488189900	18000	18000	18000	18000	167
510	20240619	114600	1485183900	18000	18000	18000	18000	665
511	20240619	114500	1473213900	18000	18000	18000	18000	50
512	20240619	114400	1472313900	18010	18010	18010	18010	0
513	20240619	114300	1472313900	18010	18010	18010	18010	3
514	20240619	114200	1472259870	18010	18010	18010	18010	1
515	20240619	114100	1472241860	18010	18000	18010	18000	632
516	20240619	114000	1460865840	18000	18000	18000	18000	0
517	20240619	113900	1460865840	18000	18000	18000	18000	0
518	20240619	113800	1460865840	18000	18000	18000	18000	2
519	20240619	113700	1460829840	18000	18000	18000	18000	0
520	20240619	113600	1460829840	18000	18000	18000	18000	0
521	20240619	113500	1460829840	18000	18000	18000	18000	1
522	20240619	113400	1460811840	18000	18000	18000	18000	0
523	20240619	113300	1460811840	18000	18000	18000	18000	10
524	20240619	113200	1460631840	18010	18010	18010	18010	1
525	20240619	113100	1460613830	18000	18000	18000	18000	1
526	20240619	113000	1460595830	18000	18000	18000	18000	0
527	20240619	112900	1460595830	18000	18000	18000	18000	0
528	20240619	112800	1460595830	18000	18000	18000	18000	0
529	20240619	112700	1460595830	18000	18000	18000	18000	0
530	20240619	112600	1460595830	18000	18000	18000	18000	0
531	20240619	112500	1460595830	18000	18000	18000	18000	340
532	20240619	112400	1454475830	18000	18000	18000	18000	0
533	20240619	112300	1454475830	18000	18000	18000	18000	117
534	20240619	112200	1452369830	18010	18010	18010	18010	0
535	20240619	112100	1452369830	18010	18010	18010	18010	0
536	20240619	112000	1452369830	18010	18010	18010	18010	0
537	20240619	111900	1452369830	18010	18010	18010	18010	0
538	20240619	111800	1452369830	18010	18000	18010	18000	21
539	20240619	111700	1451991670	18000	18000	18000	18000	257
540	20240619	111600	1447365670	18000	18000	18000	18000	0
541	20240619	111500	1447365670	18000	18000	18000	18000	0
542	20240619	111400	1447365670	18000	18000	18000	18000	0
543	20240619	111300	1447365670	18000	18000	18000	18000	136
544	20240619	111200	1444917670	18000	18000	18000	18000	60
545	20240619	111100	1443837670	18000	18000	18000	18000	0
546	20240619	111000	1443837670	18000	18000	18000	18000	0
547	20240619	110900	1443837670	18000	18000	18000	18000	0
548	20240619	110800	1443837670	18000	18000	18000	18000	0
549	20240619	110700	1443837670	18000	18000	18000	18000	0
550	20240619	110600	1443837670	18000	18000	18000	18000	0
551	20240619	110500	1443837670	18000	18000	18000	18000	0
552	20240619	110400	1443837670	18000	18000	18000	18000	100
553	20240619	110300	1442037670	18000	18000	18000	18000	0
554	20240619	110200	1442037670	18000	18000	18000	18000	0
555	20240619	110100	1442037670	18000	18000	18000	18000	0
556	20240619	110000	1442037670	18000	18000	18000	18000	482
557	20240619	105900	1433361670	18000	18000	18000	18000	0
558	20240619	105800	1433361670	18000	18000	18000	18000	1
559	20240619	105700	1433343670	18000	18000	18000	18000	0
560	20240619	105600	1433343670	18000	18000	18000	18000	64
561	20240619	105500	1432191670	18000	18000	18000	18000	478
562	20240619	105400	1423587670	18000	18000	18000	18000	0
563	20240619	105300	1423587670	18000	18000	18000	18000	20
564	20240619	105200	1423227670	18000	18000	18000	18000	0
565	20240619	105100	1423227670	18000	18000	18000	18000	300
566	20240619	105000	1417827670	18000	18000	18000	18000	40
567	20240619	104900	1417107670	18010	18000	18010	18000	54
568	20240619	104800	1416135630	18000	18000	18000	18000	0
569	20240619	104700	1416135630	18000	18000	18000	18000	293
570	20240619	104600	1410861630	18000	18000	18000	18000	100
571	20240619	104500	1409061630	18000	18010	18010	18000	1041
572	20240619	104400	1390315070	18010	18010	18010	18010	0
573	20240619	104300	1390315070	18010	18010	18010	18010	1
574	20240619	104200	1390297060	18000	18000	18000	18000	100
575	20240619	104100	1388497060	18000	18000	18000	18000	13
576	20240619	104000	1388263060	18000	18000	18000	18000	25
577	20240619	103900	1387813060	18010	18010	18010	18010	0
578	20240619	103800	1387813060	18010	18000	18010	18000	11
579	20240619	103700	1387615050	18000	18000	18000	18000	500
580	20240619	103600	1378615050	18000	18000	18000	18000	700
581	20240619	103500	1366015050	18000	18000	18000	18000	164
582	20240619	103400	1363063050	18000	18000	18000	18000	100
583	20240619	103300	1361263050	18000	18000	18000	18000	0
584	20240619	103200	1361263050	18000	18000	18000	18000	711
585	20240619	103100	1348465050	18000	18000	18000	18000	70
586	20240619	103000	1347205050	18000	18000	18000	18000	122
587	20240619	102900	1345009050	18000	18000	18000	18000	582
588	20240619	102800	1334533050	18000	18000	18000	18000	100
589	20240619	102700	1332733050	18000	18000	18000	18000	0
590	20240619	102600	1332733050	18000	18000	18000	18000	304
591	20240619	102500	1327261050	18000	18000	18000	18000	0
592	20240619	102400	1327261050	18000	18000	18000	18000	101
593	20240619	102300	1325443050	18000	18000	18000	18000	0
594	20240619	102200	1325443050	18000	18000	18000	18000	141
595	20240619	102100	1322905050	18000	18000	18000	18000	0
596	20240619	102000	1322905050	18000	18000	18000	18000	0
597	20240619	101900	1322905050	18000	18000	18000	18000	22
598	20240619	101800	1322509050	18000	18000	18000	18000	1
599	20240619	101700	1322491050	18010	18010	18010	18010	1
600	20240619	101600	1322473040	18000	18000	18000	18000	9
601	20240619	101500	1322311040	18000	18000	18000	18000	376
602	20240619	101400	1315543040	18000	18000	18000	18000	0
603	20240619	101300	1315543040	18000	18000	18000	18000	100
604	20240619	101200	1313743040	18000	18000	18000	18000	37
605	20240619	101100	1313077040	18010	18010	18010	18010	5
606	20240619	101000	1312986990	18000	18000	18000	18000	0
607	20240619	100900	1312986990	18000	18000	18000	18000	116
608	20240619	100800	1310898990	18000	18000	18000	18000	0
609	20240619	100700	1310898990	18000	18000	18000	18000	0
610	20240619	100600	1310898990	18000	18000	18000	18000	306
611	20240619	100500	1305390990	18000	18000	18000	18000	46
612	20240619	100400	1304562990	18000	18000	18000	18000	100
613	20240619	100300	1302762990	18000	18000	18000	18000	43
614	20240619	100200	1301988990	18010	18010	18010	18010	0
615	20240619	100100	1301988990	18010	18010	18010	18010	0
616	20240619	100000	1301988990	18010	18010	18010	18010	0
617	20240619	095900	1301988990	18010	18010	18010	18010	4
618	20240619	095800	1301916950	18000	18000	18000	18000	0
619	20240619	095700	1301916950	18000	18000	18000	18000	126
620	20240619	095600	1299648950	18000	18000	18000	18000	0
621	20240619	095500	1299648950	18000	18000	18000	18000	0
622	20240619	095400	1299648950	18000	18000	18000	18000	4
623	20240619	095300	1299576950	18000	18000	18000	18000	61
624	20240619	095200	1298478950	18000	18000	18000	18000	168
625	20240619	095100	1295454950	18010	18010	18010	18010	0
626	20240619	095000	1295454950	18010	18010	18010	18010	89
627	20240619	094900	1293852060	18010	18000	18010	18000	1050
628	20240619	094800	1274951510	18000	18010	18010	18000	169
629	20240619	094700	1271909450	18010	18010	18010	18010	1027
630	20240619	094600	1253413180	18010	18010	18010	18010	43000
631	20240619	094500	478983180	18010	17980	18010	17980	20483
632	20240619	094400	110319970	17960	17960	17960	17960	451
633	20240619	094300	102220010	17960	17960	17960	17960	0
634	20240619	094200	102220010	17960	17960	17960	17960	0
635	20240619	094100	102220010	17960	17960	17960	17960	0
636	20240619	094000	102220010	17960	17960	17960	17960	1670
637	20240619	093900	72226810	17960	17970	17970	17960	91
638	20240619	093800	70592320	17970	17970	17970	17970	9
639	20240619	093700	70430590	17970	17970	17970	17970	1
640	20240619	093600	70412620	17970	17970	17970	17970	0
641	20240619	093500	70412620	17970	17970	17970	17970	6
642	20240619	093400	70304800	17960	17960	17960	17960	346
643	20240619	093300	64090640	17960	17960	17960	17960	68
644	20240619	093200	62869360	17980	17970	17980	17970	10
645	20240619	093100	62689650	17980	17980	17980	17980	0
646	20240619	093000	62689650	17980	17980	17980	17980	0
647	20240619	092900	62689650	17980	17980	17980	17980	1
648	20240619	092800	62671670	17960	17960	17960	17960	63
649	20240619	092700	61540190	17980	17980	17980	17980	0
650	20240619	092600	61540190	17980	17980	17980	17980	0
651	20240619	092500	61540190	17980	17980	17980	17980	0
652	20240619	092400	61540190	17980	17980	17980	17980	0
653	20240619	092300	61540190	17980	17980	17980	17980	0
654	20240619	092200	61540190	17980	17980	17980	17980	186
655	20240619	092100	58195910	17980	17980	17980	17980	0
656	20240619	092000	58195910	17980	17980	17980	17980	2
657	20240619	091900	58159950	17980	17980	17980	17980	5
658	20240619	091800	58070050	17990	17990	17990	17990	0
659	20240619	091700	58070050	17990	17980	17990	17980	38
660	20240619	091600	57386440	17990	17990	17990	17990	0
661	20240619	091500	57386440	17990	17990	17990	17990	154
662	20240619	091400	54615980	17990	17990	17990	17990	115
663	20240619	091300	52547130	17990	17990	17990	17990	228
664	20240619	091200	48445410	17990	17990	17990	17990	6
665	20240619	091100	48337470	18000	18000	18000	18000	0
666	20240619	091000	48337470	18000	18000	18000	18000	0
667	20240619	090900	48337470	18000	17980	18000	17980	2116
668	20240619	090800	10257690	17990	17990	17990	17990	59
669	20240619	090700	9196280	17990	17990	17990	17990	0
670	20240619	090600	9196280	17990	17990	17990	17990	2
671	20240619	090500	9160300	17960	17960	17960	17960	0
672	20240619	090400	9160300	17960	17970	17970	17960	71
673	20240619	090300	7884490	17960	17960	17960	17960	0
674	20240619	090200	7884490	17960	17960	17960	17960	0
675	20240619	090100	7884490	17960	17960	17960	17960	0
676	20240619	090000	7884490	17960	17960	17970	17960	439