KissMeData/194370/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203100	1938613830	18700	18700	18700	18700	2013
3	20240621	203000	1938613830	18700	18700	18700	18700	0
4	20240621	202900	1938613830	18700	18700	18700	18700	0
5	20240621	202800	1938613830	18700	18700	18700	18700	0
6	20240621	202700	1938613830	18700	18700	18700	18700	0
7	20240621	202600	1938613830	18700	18700	18700	18700	0
8	20240621	202500	1938613830	18700	18700	18700	18700	0
9	20240621	202400	1938613830	18700	18700	18700	18700	0
10	20240621	202300	1938613830	18700	18700	18700	18700	0
11	20240621	202200	1938613830	18700	18700	18700	18700	0
12	20240621	202100	1938613830	18700	18700	18700	18700	0
13	20240621	202000	1938613830	18700	18700	18700	18700	0
14	20240621	201900	1938613830	18700	18700	18700	18700	0
15	20240621	201800	1938613830	18700	18700	18700	18700	0
16	20240621	201700	1938613830	18700	18700	18700	18700	0
17	20240621	201600	1938613830	18700	18700	18700	18700	0
18	20240621	201500	1938613830	18700	18700	18700	18700	0
19	20240621	201400	1938613830	18700	18700	18700	18700	0
20	20240621	201300	1938613830	18700	18700	18700	18700	0
21	20240621	201200	1938613830	18700	18700	18700	18700	0
22	20240621	201100	1938613830	18700	18700	18700	18700	0
23	20240621	201000	1938613830	18700	18700	18700	18700	0
24	20240621	200900	1938613830	18700	18700	18700	18700	0
25	20240621	200800	1938613830	18700	18700	18700	18700	0
26	20240621	200700	1938613830	18700	18700	18700	18700	0
27	20240621	200600	1938613830	18700	18700	18700	18700	0
28	20240621	200500	1938613830	18700	18700	18700	18700	0
29	20240621	200400	1938613830	18700	18700	18700	18700	0
30	20240621	200300	1938613830	18700	18700	18700	18700	0
31	20240621	200200	1938613830	18700	18700	18700	18700	0
32	20240621	200100	1938613830	18700	18700	18700	18700	2013
33	20240621	200000	1938613830	18700	18700	18700	18700	0
34	20240621	195900	1938613830	18700	18700	18700	18700	0
35	20240621	195800	1938613830	18700	18700	18700	18700	0
36	20240621	195700	1938613830	18700	18700	18700	18700	0
37	20240621	195600	1938613830	18700	18700	18700	18700	0
38	20240621	195500	1938613830	18700	18700	18700	18700	0
39	20240621	195400	1938613830	18700	18700	18700	18700	0
40	20240621	195300	1938613830	18700	18700	18700	18700	0
41	20240621	195200	1938613830	18700	18700	18700	18700	0
42	20240621	195100	1938613830	18700	18700	18700	18700	0
43	20240621	195000	1938613830	18700	18700	18700	18700	0
44	20240621	194900	1938613830	18700	18700	18700	18700	0
45	20240621	194800	1938613830	18700	18700	18700	18700	0
46	20240621	194700	1938613830	18700	18700	18700	18700	0
47	20240621	194600	1938613830	18700	18700	18700	18700	0
48	20240621	194500	1938613830	18700	18700	18700	18700	0
49	20240621	194400	1938613830	18700	18700	18700	18700	0
50	20240621	194300	1938613830	18700	18700	18700	18700	0
51	20240621	194200	1938613830	18700	18700	18700	18700	0
52	20240621	194100	1938613830	18700	18700	18700	18700	0
53	20240621	194000	1938613830	18700	18700	18700	18700	0
54	20240621	193900	1938613830	18700	18700	18700	18700	0
55	20240621	193800	1938613830	18700	18700	18700	18700	0
56	20240621	193700	1938613830	18700	18700	18700	18700	0
57	20240621	193600	1938613830	18700	18700	18700	18700	0
58	20240621	193500	1938613830	18700	18700	18700	18700	0
59	20240621	193400	1938613830	18700	18700	18700	18700	0
60	20240621	193300	1938613830	18700	18700	18700	18700	0
61	20240621	193200	1938613830	18700	18700	18700	18700	0
62	20240621	193100	1938613830	18700	18700	18700	18700	2013
63	20240621	193000	1938613830	18700	18700	18700	18700	0
64	20240621	192900	1938613830	18700	18700	18700	18700	0
65	20240621	192800	1938613830	18700	18700	18700	18700	0
66	20240621	192700	1938613830	18700	18700	18700	18700	0
67	20240621	192600	1938613830	18700	18700	18700	18700	0
68	20240621	192500	1938613830	18700	18700	18700	18700	0
69	20240621	192400	1938613830	18700	18700	18700	18700	0
70	20240621	192300	1938613830	18700	18700	18700	18700	0
71	20240621	192200	1938613830	18700	18700	18700	18700	0
72	20240621	192100	1938613830	18700	18700	18700	18700	0
73	20240621	192000	1938613830	18700	18700	18700	18700	0
74	20240621	191900	1938613830	18700	18700	18700	18700	0
75	20240621	191800	1938613830	18700	18700	18700	18700	0
76	20240621	191700	1938613830	18700	18700	18700	18700	0
77	20240621	191600	1938613830	18700	18700	18700	18700	0
78	20240621	191500	1938613830	18700	18700	18700	18700	0
79	20240621	191400	1938613830	18700	18700	18700	18700	0
80	20240621	191300	1938613830	18700	18700	18700	18700	0
81	20240621	191200	1938613830	18700	18700	18700	18700	0
82	20240621	191100	1938613830	18700	18700	18700	18700	0
83	20240621	191000	1938613830	18700	18700	18700	18700	0
84	20240621	190900	1938613830	18700	18700	18700	18700	0
85	20240621	190800	1938613830	18700	18700	18700	18700	0
86	20240621	190700	1938613830	18700	18700	18700	18700	0
87	20240621	190600	1938613830	18700	18700	18700	18700	0
88	20240621	190500	1938613830	18700	18700	18700	18700	0
89	20240621	190400	1938613830	18700	18700	18700	18700	0
90	20240621	190300	1938613830	18700	18700	18700	18700	0
91	20240621	190200	1938613830	18700	18700	18700	18700	0
92	20240621	190100	1938613830	18700	18700	18700	18700	2013
93	20240621	190000	1938613830	18700	18700	18700	18700	0
94	20240621	185900	1938613830	18700	18700	18700	18700	0
95	20240621	185800	1938613830	18700	18700	18700	18700	0
96	20240621	185700	1938613830	18700	18700	18700	18700	0
97	20240621	185600	1938613830	18700	18700	18700	18700	0
98	20240621	185500	1938613830	18700	18700	18700	18700	0
99	20240621	185400	1938613830	18700	18700	18700	18700	0
100	20240621	185300	1938613830	18700	18700	18700	18700	0
101	20240621	185200	1938613830	18700	18700	18700	18700	0
102	20240621	185100	1938613830	18700	18700	18700	18700	0
103	20240621	185000	1938613830	18700	18700	18700	18700	0
104	20240621	184900	1938613830	18700	18700	18700	18700	0
105	20240621	184800	1938613830	18700	18700	18700	18700	0
106	20240621	184700	1938613830	18700	18700	18700	18700	0
107	20240621	184600	1938613830	18700	18700	18700	18700	0
108	20240621	184500	1938613830	18700	18700	18700	18700	0
109	20240621	184400	1938613830	18700	18700	18700	18700	0
110	20240621	184300	1938613830	18700	18700	18700	18700	0
111	20240621	184200	1938613830	18700	18700	18700	18700	0
112	20240621	184100	1938613830	18700	18700	18700	18700	0
113	20240621	184000	1938613830	18700	18700	18700	18700	0
114	20240621	183900	1938613830	18700	18700	18700	18700	0
115	20240621	183800	1938613830	18700	18700	18700	18700	0
116	20240621	183700	1938613830	18700	18700	18700	18700	0
117	20240621	183600	1938613830	18700	18700	18700	18700	0
118	20240621	183500	1938613830	18700	18700	18700	18700	0
119	20240621	183400	1938613830	18700	18700	18700	18700	0
120	20240621	183300	1938613830	18700	18700	18700	18700	0
121	20240621	183200	1938613830	18700	18700	18700	18700	0
122	20240621	183100	1938613830	18700	18700	18700	18700	2013
123	20240621	183000	1938613830	18700	18700	18700	18700	0
124	20240621	182900	1938613830	18700	18700	18700	18700	0
125	20240621	182800	1938613830	18700	18700	18700	18700	0
126	20240621	182700	1938613830	18700	18700	18700	18700	0
127	20240621	182600	1938613830	18700	18700	18700	18700	0
128	20240621	182500	1938613830	18700	18700	18700	18700	0
129	20240621	182400	1938613830	18700	18700	18700	18700	0
130	20240621	182300	1938613830	18700	18700	18700	18700	0
131	20240621	182200	1938613830	18700	18700	18700	18700	0
132	20240621	182100	1938613830	18700	18700	18700	18700	0
133	20240621	182000	1938613830	18700	18700	18700	18700	0
134	20240621	181900	1938613830	18700	18700	18700	18700	0
135	20240621	181800	1938613830	18700	18700	18700	18700	0
136	20240621	181700	1938613830	18700	18700	18700	18700	0
137	20240621	181600	1938613830	18700	18700	18700	18700	0
138	20240621	181500	1938613830	18700	18700	18700	18700	0
139	20240621	181400	1938613830	18700	18700	18700	18700	0
140	20240621	181300	1938613830	18700	18700	18700	18700	0
141	20240621	181200	1938613830	18700	18700	18700	18700	0
142	20240621	181100	1938613830	18700	18700	18700	18700	0
143	20240621	181000	1938613830	18700	18700	18700	18700	0
144	20240621	180900	1938613830	18700	18700	18700	18700	0
145	20240621	180800	1938613830	18700	18700	18700	18700	0
146	20240621	180700	1938613830	18700	18700	18700	18700	0
147	20240621	180600	1938613830	18700	18700	18700	18700	0
148	20240621	180500	1938613830	18700	18700	18700	18700	0
149	20240621	180400	1938613830	18700	18700	18700	18700	0
150	20240621	180300	1938613830	18700	18700	18700	18700	0
151	20240621	180200	1938613830	18700	18700	18700	18700	0
152	20240621	180100	1938613830	18700	18700	18700	18700	2013
153	20240621	180000	1938613830	18700	18700	18700	18700	0
154	20240621	175900	1938613830	18700	18700	18700	18700	0
155	20240621	175800	1938613830	18700	18700	18700	18700	0
156	20240621	175700	1938613830	18700	18700	18700	18700	0
157	20240621	175600	1938613830	18700	18700	18700	18700	0
158	20240621	175500	1938613830	18700	18700	18700	18700	0
159	20240621	175400	1938613830	18700	18700	18700	18700	0
160	20240621	175300	1938613830	18700	18700	18700	18700	0
161	20240621	175200	1938613830	18700	18700	18700	18700	0
162	20240621	175100	1938613830	18700	18700	18700	18700	0
163	20240621	175000	1938613830	18700	18700	18700	18700	0
164	20240621	174900	1938613830	18700	18700	18700	18700	0
165	20240621	174800	1938613830	18700	18700	18700	18700	0
166	20240621	174700	1938613830	18700	18700	18700	18700	0
167	20240621	174600	1938613830	18700	18700	18700	18700	0
168	20240621	174500	1938613830	18700	18700	18700	18700	0
169	20240621	174400	1938613830	18700	18700	18700	18700	0
170	20240621	174300	1938613830	18700	18700	18700	18700	0
171	20240621	174200	1938613830	18700	18700	18700	18700	0
172	20240621	174100	1938613830	18700	18700	18700	18700	0
173	20240621	174000	1938613830	18700	18700	18700	18700	0
174	20240621	173900	1938613830	18700	18700	18700	18700	0
175	20240621	173800	1938613830	18700	18700	18700	18700	0
176	20240621	173700	1938613830	18700	18700	18700	18700	0
177	20240621	173600	1938613830	18700	18700	18700	18700	0
178	20240621	173500	1938613830	18700	18700	18700	18700	0
179	20240621	173400	1938613830	18700	18700	18700	18700	0
180	20240621	173300	1938613830	18700	18700	18700	18700	0
181	20240621	173200	1938613830	18700	18700	18700	18700	0
182	20240621	173100	1938613830	18700	18700	18700	18700	2013
183	20240621	173000	1938613830	18700	18700	18700	18700	0
184	20240621	172900	1938613830	18700	18700	18700	18700	0
185	20240621	172800	1938613830	18700	18700	18700	18700	0
186	20240621	172700	1938613830	18700	18700	18700	18700	0
187	20240621	172600	1938613830	18700	18700	18700	18700	0
188	20240621	172500	1938613830	18700	18700	18700	18700	0
189	20240621	172400	1938613830	18700	18700	18700	18700	0
190	20240621	172300	1938613830	18700	18700	18700	18700	0
191	20240621	172200	1938613830	18700	18700	18700	18700	0
192	20240621	172100	1938613830	18700	18700	18700	18700	0
193	20240621	172000	1938613830	18700	18700	18700	18700	0
194	20240621	171900	1938613830	18700	18700	18700	18700	0
195	20240621	171800	1938613830	18700	18700	18700	18700	0
196	20240621	171700	1938613830	18700	18700	18700	18700	0
197	20240621	171600	1938613830	18700	18700	18700	18700	0
198	20240621	171500	1938613830	18700	18700	18700	18700	0
199	20240621	171400	1938613830	18700	18700	18700	18700	0
200	20240621	171300	1938613830	18700	18700	18700	18700	0
201	20240621	171200	1938613830	18700	18700	18700	18700	0
202	20240621	171100	1938613830	18700	18700	18700	18700	0
203	20240621	171000	1938613830	18700	18700	18700	18700	0
204	20240621	170900	1938613830	18700	18700	18700	18700	0
205	20240621	170800	1938613830	18700	18700	18700	18700	0
206	20240621	170700	1938613830	18700	18700	18700	18700	0
207	20240621	170600	1938613830	18700	18700	18700	18700	0
208	20240621	170500	1938613830	18700	18700	18700	18700	0
209	20240621	170400	1938613830	18700	18700	18700	18700	0
210	20240621	170300	1938613830	18700	18700	18700	18700	0
211	20240621	170200	1938613830	18700	18700	18700	18700	0
212	20240621	170100	1938613830	18700	18700	18700	18700	2013
213	20240621	170000	1938613830	18700	18700	18700	18700	0
214	20240621	165900	1938613830	18700	18700	18700	18700	0
215	20240621	165800	1938613830	18700	18700	18700	18700	0
216	20240621	165700	1938613830	18700	18700	18700	18700	0
217	20240621	165600	1938613830	18700	18700	18700	18700	0
218	20240621	165500	1938613830	18700	18700	18700	18700	0
219	20240621	165400	1938613830	18700	18700	18700	18700	0
220	20240621	165300	1938613830	18700	18700	18700	18700	0
221	20240621	165200	1938613830	18700	18700	18700	18700	0
222	20240621	165100	1938613830	18700	18700	18700	18700	0
223	20240621	165000	1938613830	18700	18700	18700	18700	0
224	20240621	164900	1938613830	18700	18700	18700	18700	0
225	20240621	164800	1938613830	18700	18700	18700	18700	0
226	20240621	164700	1938613830	18700	18700	18700	18700	0
227	20240621	164600	1938613830	18700	18700	18700	18700	0
228	20240621	164500	1938613830	18700	18700	18700	18700	0
229	20240621	164400	1938613830	18700	18700	18700	18700	0
230	20240621	164300	1938613830	18700	18700	18700	18700	0
231	20240621	164200	1938613830	18700	18700	18700	18700	0
232	20240621	164100	1938613830	18700	18700	18700	18700	0
233	20240621	164000	1938613830	18700	18700	18700	18700	0
234	20240621	163900	1938613830	18700	18700	18700	18700	0
235	20240621	163800	1938613830	18700	18700	18700	18700	0
236	20240621	163700	1938613830	18700	18700	18700	18700	0
237	20240621	163600	1938613830	18700	18700	18700	18700	0
238	20240621	163500	1938613830	18700	18700	18700	18700	0
239	20240621	163400	1938613830	18700	18700	18700	18700	0
240	20240621	163300	1938613830	18700	18700	18700	18700	0
241	20240621	163200	1938613830	18700	18700	18700	18700	0
242	20240621	163100	1938613830	18700	18700	18700	18700	2013
243	20240621	163000	1938613830	18700	18700	18700	18700	0
244	20240621	162900	1938613830	18700	18700	18700	18700	0
245	20240621	162800	1938613830	18700	18700	18700	18700	0
246	20240621	162700	1938613830	18700	18700	18700	18700	0
247	20240621	162600	1938613830	18700	18700	18700	18700	0
248	20240621	162500	1938613830	18700	18700	18700	18700	0
249	20240621	162400	1938613830	18700	18700	18700	18700	0
250	20240621	162300	1938613830	18700	18700	18700	18700	0
251	20240621	162200	1938613830	18700	18700	18700	18700	0
252	20240621	162100	1938613830	18700	18700	18700	18700	0
253	20240621	162000	1938613830	18700	18700	18700	18700	0
254	20240621	161900	1938613830	18700	18700	18700	18700	0
255	20240621	161800	1938613830	18700	18700	18700	18700	0
256	20240621	161700	1938613830	18700	18700	18700	18700	0
257	20240621	161600	1938613830	18700	18700	18700	18700	0
258	20240621	161500	1938613830	18700	18700	18700	18700	0
259	20240621	161400	1938613830	18700	18700	18700	18700	0
260	20240621	161300	1938613830	18700	18700	18700	18700	0
261	20240621	161200	1938613830	18700	18700	18700	18700	0
262	20240621	161100	1938613830	18700	18700	18700	18700	0
263	20240621	161000	1938613830	18700	18700	18700	18700	0
264	20240621	160900	1938613830	18700	18700	18700	18700	0
265	20240621	160800	1938613830	18700	18700	18700	18700	0
266	20240621	160700	1938613830	18700	18700	18700	18700	0
267	20240621	160600	1938613830	18700	18700	18700	18700	0
268	20240621	160500	1938613830	18700	18700	18700	18700	0
269	20240621	160400	1938613830	18700	18700	18700	18700	0
270	20240621	160300	1938613830	18700	18700	18700	18700	0
271	20240621	160200	1938613830	18700	18700	18700	18700	0
272	20240621	160100	1938613830	18700	18700	18700	18700	2013
273	20240621	160000	1938613830	18700	18700	18700	18700	0
274	20240621	155900	1938613830	18700	18700	18700	18700	0
275	20240621	155800	1938613830	18700	18700	18700	18700	0
276	20240621	155700	1938613830	18700	18700	18700	18700	0
277	20240621	155600	1938613830	18700	18700	18700	18700	0
278	20240621	155500	1938613830	18700	18700	18700	18700	0
279	20240621	155400	1938613830	18700	18700	18700	18700	0
280	20240621	155300	1938613830	18700	18700	18700	18700	0
281	20240621	155200	1938613830	18700	18700	18700	18700	0
282	20240621	155100	1938613830	18700	18700	18700	18700	0
283	20240621	155000	1938613830	18700	18700	18700	18700	0
284	20240621	154900	1938613830	18700	18700	18700	18700	0
285	20240621	154800	1938613830	18700	18700	18700	18700	0
286	20240621	154700	1938613830	18700	18700	18700	18700	0
287	20240621	154600	1938613830	18700	18700	18700	18700	0
288	20240621	154500	1938613830	18700	18700	18700	18700	0
289	20240621	154400	1938613830	18700	18700	18700	18700	0
290	20240621	154300	1938613830	18700	18700	18700	18700	0
291	20240621	154200	1938613830	18700	18700	18700	18700	0
292	20240621	154100	1938613830	18700	18700	18700	18700	0
293	20240621	154000	1938613830	18700	18700	18700	18700	0
294	20240621	153900	1938613830	18700	18700	18700	18700	0
295	20240621	153800	1938613830	18700	18700	18700	18700	0
296	20240621	153700	1938613830	18700	18700	18700	18700	0
297	20240621	153600	1938613830	18700	18700	18700	18700	0
298	20240621	153500	1938613830	18700	18700	18700	18700	0
299	20240621	153400	1938613830	18700	18700	18700	18700	0
300	20240621	153300	1938613830	18700	18700	18700	18700	0
301	20240621	153200	1938613830	18700	18700	18700	18700	0
302	20240621	153100	1938613830	18700	18700	18700	18700	2013
303	20240621	153000	1938613830	18700	18700	18700	18700	2013
304	20240621	152900	1900970730	18830	18830	18830	18830	0
305	20240621	152800	1900970730	18830	18830	18830	18830	0
306	20240621	152700	1900970730	18830	18830	18830	18830	0
307	20240621	152600	1900970730	18830	18830	18830	18830	0
308	20240621	152500	1900970730	18830	18830	18830	18830	0
309	20240621	152400	1900970730	18830	18830	18830	18830	0
310	20240621	152300	1900970730	18830	18830	18830	18830	0
311	20240621	152200	1900970730	18830	18830	18830	18830	0
312	20240621	152100	1900970730	18830	18830	18830	18830	0
313	20240621	152000	1900970730	18830	18830	18830	18830	0
314	20240621	151900	1900970730	18830	18780	18830	18770	245
315	20240621	151800	1896368590	18780	18780	18780	18780	73
316	20240621	151700	1894997650	18780	18790	18800	18780	122
317	20240621	151600	1892705150	18780	18810	18810	18780	889
318	20240621	151500	1875999790	18790	18810	18820	18790	321
319	20240621	151400	1869964750	18820	18830	18830	18820	253
320	20240621	151300	1865202090	18830	18820	18830	18810	531
321	20240621	151200	1855209230	18820	18810	18820	18810	341
322	20240621	151100	1848792830	18810	18810	18820	18810	293
323	20240621	151000	1843280520	18810	18820	18820	18810	361
324	20240621	150900	1836488600	18820	18820	18820	18810	38
325	20240621	150800	1835773460	18800	18800	18810	18780	226
326	20240621	150700	1831524100	18800	18810	18820	18800	374
327	20240621	150600	1824488100	18810	18800	18810	18800	162
328	20240621	150500	1821441530	18800	18800	18800	18780	70
329	20240621	150400	1820125980	18800	18800	18800	18800	132
330	20240621	150300	1817644380	18800	18800	18800	18800	367
331	20240621	150200	1810744780	18800	18790	18800	18790	86
332	20240621	150100	1809128790	18770	18780	18790	18760	1151
333	20240621	150000	1787510910	18770	18770	18770	18770	95
334	20240621	145900	1785727760	18760	18760	18760	18750	198
335	20240621	145800	1782013320	18760	18780	18780	18760	106
336	20240621	145700	1780022820	18760	18770	18780	18760	228
337	20240621	145600	1775743260	18790	18770	18790	18770	116
338	20240621	145500	1773565540	18760	18780	18790	18750	344
339	20240621	145400	1767107720	18780	18780	18780	18780	132
340	20240621	145300	1764628760	18790	18790	18790	18780	118
341	20240621	145200	1762412510	18780	18800	18800	18770	272
342	20240621	145100	1757302140	18780	18780	18800	18780	1144
343	20240621	145000	1735799520	18780	18780	18780	18780	205
344	20240621	144900	1731949620	18780	18770	18780	18770	130
345	20240621	144800	1729508520	18770	18770	18770	18770	194
346	20240621	144700	1725867140	18770	18780	18780	18770	144
347	20240621	144600	1723163290	18770	18770	18780	18770	194
348	20240621	144500	1719520930	18760	18780	18780	18760	235
349	20240621	144400	1715109010	18780	18780	18780	18770	458
350	20240621	144300	1706508880	18780	18780	18790	18780	678
351	20240621	144200	1693773020	18770	18770	18780	18770	131
352	20240621	144100	1691313170	18770	18760	18770	18760	174
353	20240621	144000	1688047710	18750	18750	18750	18750	166
354	20240621	143900	1684935210	18740	18710	18740	18710	1673
355	20240621	143800	1653618750	18630	18630	18630	18630	5
356	20240621	143700	1653525600	18720	18710	18720	18620	775
357	20240621	143600	1639021660	18720	18720	18720	18710	136
358	20240621	143500	1636476000	18720	18710	18720	18710	196
359	20240621	143400	1632807890	18710	18700	18710	18700	84
360	20240621	143300	1631237080	18620	18620	18620	18620	0
361	20240621	143200	1631237080	18620	18620	18620	18620	0
362	20240621	143100	1631237080	18620	18620	18620	18620	30
363	20240621	143000	1630678480	18580	18700	18700	18580	314
364	20240621	142900	1624808550	18700	18720	18720	18700	198
365	20240621	142800	1621103970	18720	18740	18740	18720	103
366	20240621	142700	1619175690	18580	18580	18580	18580	0
367	20240621	142600	1619175690	18580	18730	18740	18580	423
368	20240621	142500	1611271580	18730	18730	18730	18730	109
369	20240621	142400	1609230010	18720	18720	18720	18720	195
370	20240621	142300	1605579610	18720	18720	18720	18720	99
371	20240621	142200	1603726330	18720	18740	18740	18720	238
372	20240621	142100	1599268770	18740	18750	18760	18740	203
373	20240621	142000	1595463530	18740	18770	18770	18740	123
374	20240621	141900	1593157450	18770	18770	18770	18760	219
375	20240621	141800	1589047070	18760	18760	18760	18760	119
376	20240621	141700	1586814630	18770	18760	18770	18760	186
377	20240621	141600	1583324310	18740	18760	18760	18740	117
378	20240621	141500	1581131570	18770	18770	18770	18770	194
379	20240621	141400	1577490190	18770	18770	18770	18770	97
380	20240621	141300	1575669500	18750	18770	18770	18740	216
381	20240621	141200	1571617720	18760	18760	18760	18760	144
382	20240621	141100	1568916280	18770	18750	18770	18750	107
383	20240621	141000	1566908880	18750	18730	18750	18730	196
384	20240621	140900	1563234910	18720	18720	18730	18720	172
385	20240621	140800	1560015060	18730	18730	18730	18730	97
386	20240621	140700	1558198250	18710	18730	18730	18710	125
387	20240621	140600	1555859040	18730	18730	18730	18720	175
388	20240621	140500	1552582260	18740	18780	18780	18730	229
389	20240621	140400	1548283910	18770	18770	18780	18770	411
390	20240621	140300	1540569430	18730	18730	18730	18730	0
391	20240621	140200	1540569430	18730	18730	18730	18730	15
392	20240621	140100	1540288480	18690	18760	18780	18690	1439
393	20240621	140000	1513279410	18770	18760	18770	18760	181
394	20240621	135900	1509883740	18750	18750	18750	18750	66
395	20240621	135800	1508646240	18710	18720	18720	18700	381
396	20240621	135700	1501516800	18710	18770	18780	18710	300
397	20240621	135600	1495890700	18760	18760	18760	18760	207
398	20240621	135500	1492007380	18760	18770	18770	18760	201
399	20240621	135400	1488235650	18750	18760	18760	18750	103
400	20240621	135300	1486303440	18760	18780	18780	18760	209
401	20240621	135200	1482380610	18780	18780	18780	18780	97
402	20240621	135100	1480558950	18770	18770	18770	18770	194
403	20240621	135000	1476917570	18770	18780	18780	18770	98
404	20240621	134900	1475077150	18780	18780	18780	18780	98
405	20240621	134800	1473236710	18780	18770	18780	18770	229
406	20240621	134700	1468936310	18780	18770	18780	18770	124
407	20240621	134600	1466608820	18770	18780	18780	18770	223
408	20240621	134500	1462422160	18780	18780	18780	18760	84
409	20240621	134400	1460845510	18790	18800	18800	18790	264
410	20240621	134300	1455882330	18800	18800	18800	18800	98
411	20240621	134200	1454039930	18790	18790	18800	18790	234
412	20240621	134100	1449643060	18790	18800	18800	18790	157
413	20240621	134000	1446691760	18800	18800	18800	18800	538
414	20240621	133900	1436577360	18790	18790	18790	18790	83
415	20240621	133800	1435017790	18770	18790	18790	18770	118
416	20240621	133700	1432801960	18780	18760	18780	18760	127
417	20240621	133600	1430417500	18760	18800	18800	18750	109
418	20240621	133500	1428372600	18800	18800	18800	18800	194
419	20240621	133400	1424725400	18800	18860	18860	18800	155
420	20240621	133300	1421808110	18850	18860	18860	18850	200
421	20240621	133200	1418036130	18850	18860	18860	18840	222
422	20240621	133100	1413851210	18900	18900	18900	18840	403
423	20240621	133000	1406235460	18900	18920	18920	18900	650
424	20240621	132900	1393949310	18920	18900	18930	18900	127
425	20240621	132800	1391546870	18900	18870	18900	18870	701
426	20240621	132700	1378307830	18840	18880	18880	18840	42
427	20240621	132600	1377515760	18880	18870	18880	18870	368
428	20240621	132500	1370570340	18880	18880	18880	18870	15
429	20240621	132400	1370287270	18860	18850	18860	18850	193
430	20240621	132300	1366647300	18860	18850	18860	18850	103
431	20240621	132200	1364705280	18850	18890	18900	18850	535
432	20240621	132100	1354606460	18900	18890	18900	18890	376
433	20240621	132000	1347503510	18890	18890	18890	18890	119
434	20240621	131900	1345255600	18860	18890	18890	18860	35
435	20240621	131800	1344595140	18890	18900	18900	18890	325
436	20240621	131700	1338453170	18890	18900	18900	18890	123
437	20240621	131600	1336128690	18900	18890	18900	18890	420
438	20240621	131500	1328194870	18890	18890	18890	18880	307
439	20240621	131400	1322395840	18880	18880	18890	18880	196
440	20240621	131300	1318695350	18880	18880	18890	18880	257
441	20240621	131200	1313842220	18880	18870	18880	18870	88
442	20240621	131100	1312181640	18870	18850	18870	18840	302
443	20240621	131000	1306487760	18860	18860	18870	18850	238
444	20240621	130900	1302000810	18870	18810	18870	18810	154
445	20240621	130800	1299099390	18810	18780	18810	18780	174
446	20240621	130700	1295829130	18780	18780	18790	18730	1199
447	20240621	130600	1273323580	18770	18750	18770	18750	145
448	20240621	130500	1270602850	18720	18700	18720	18700	62
449	20240621	130400	1269443210	18700	18660	18700	18660	191
450	20240621	130300	1265876160	18660	18660	18660	18660	36
451	20240621	130200	1265204400	18650	18610	18650	18600	141
452	20240621	130100	1262581440	18640	18580	18640	18580	733
453	20240621	130000	1248933280	18570	18560	18570	18560	305
454	20240621	125900	1243269450	18550	18550	18550	18550	8
455	20240621	125800	1243121050	18520	18530	18530	18520	136
456	20240621	125700	1240602320	18510	18510	18510	18510	0
457	20240621	125600	1240602320	18510	18580	18580	18500	103
458	20240621	125500	1238696720	18580	18520	18580	18500	565
459	20240621	125400	1228225840	18580	18580	18580	18580	0
460	20240621	125300	1228225840	18580	18570	18580	18570	5
461	20240621	125200	1228132970	18580	18580	18580	18580	0
462	20240621	125100	1228132970	18580	18580	18580	18580	0
463	20240621	125000	1228132970	18580	18580	18580	18580	0
464	20240621	124900	1228132970	18580	18580	18580	18510	77
465	20240621	124800	1226703780	18520	18520	18520	18520	1
466	20240621	124700	1226685260	18590	18590	18590	18590	0
467	20240621	124600	1226685260	18590	18590	18590	18590	5
468	20240621	124500	1226592310	18590	18590	18590	18590	0
469	20240621	124400	1226592310	18590	18590	18590	18590	5
470	20240621	124300	1226499360	18590	18590	18590	18590	0
471	20240621	124200	1226499360	18590	18590	18590	18520	99
472	20240621	124100	1224659020	18600	18600	18600	18600	0
473	20240621	124000	1224659020	18600	18600	18600	18600	0
474	20240621	123900	1224659020	18600	18600	18600	18600	0
475	20240621	123800	1224659020	18600	18600	18600	18600	5
476	20240621	123700	1224566020	18600	18570	18600	18520	654
477	20240621	123600	1212442970	18570	18570	18570	18570	78
478	20240621	123500	1210994510	18560	18580	18580	18560	53
479	20240621	123400	1210010490	18580	18580	18580	18580	1
480	20240621	123300	1209991910	18550	18550	18550	18550	0
481	20240621	123200	1209991910	18550	18550	18550	18550	0
482	20240621	123100	1209991910	18550	18550	18550	18550	24
483	20240621	123000	1209546710	18550	18550	18550	18550	2
484	20240621	122900	1209509610	18550	18550	18550	18550	0
485	20240621	122800	1209509610	18550	18560	18560	18550	76
486	20240621	122700	1208099500	18560	18600	18600	18560	6
487	20240621	122600	1207987940	18600	18550	18600	18550	22
488	20240621	122500	1207578840	18600	18600	18600	18600	0
489	20240621	122400	1207578840	18600	18550	18600	18520	809
490	20240621	122300	1192584620	18550	18550	18550	18550	7
491	20240621	122200	1192454770	18560	18550	18560	18550	187
492	20240621	122100	1188985730	18550	18550	18550	18550	0
493	20240621	122000	1188985730	18550	18550	18550	18550	2
494	20240621	121900	1188948630	18540	18550	18550	18540	377
495	20240621	121800	1181955320	18600	18620	18620	18600	47
496	20240621	121700	1181081100	18620	18620	18620	18620	0
497	20240621	121600	1181081100	18620	18620	18620	18620	5
498	20240621	121500	1180988000	18550	18550	18550	18550	0
499	20240621	121400	1180988000	18550	18560	18560	18550	59
500	20240621	121300	1179893380	18630	18630	18630	18630	5
501	20240621	121200	1179800230	18640	18640	18640	18640	0
502	20240621	121100	1179800230	18640	18640	18640	18640	0
503	20240621	121000	1179800230	18640	18640	18640	18640	0
504	20240621	120900	1179800230	18640	18550	18640	18550	153
505	20240621	120800	1176959650	18630	18540	18630	18540	242
506	20240621	120700	1172470720	18530	18530	18530	18530	0
507	20240621	120600	1172470720	18530	18530	18530	18530	13
508	20240621	120500	1172229830	18530	18650	18650	18530	51
509	20240621	120400	1171283790	18550	18550	18550	18550	1
510	20240621	120300	1171265240	18650	18620	18650	18620	44
511	20240621	120200	1170445240	18660	18650	18660	18540	236
512	20240621	120100	1166065760	18650	18640	18650	18640	6
513	20240621	120000	1165953890	18640	18640	18640	18640	13
514	20240621	115900	1165711570	18530	18530	18530	18530	0
515	20240621	115800	1165711570	18530	18580	18630	18530	759
516	20240621	115700	1151592720	18580	18530	18580	18520	108
517	20240621	115600	1149591950	18580	18580	18580	18580	0
518	20240621	115500	1149591950	18580	18540	18580	18530	51
519	20240621	115400	1148646080	18540	18540	18540	18540	1
520	20240621	115300	1148627540	18580	18580	18580	18580	0
521	20240621	115200	1148627540	18580	18580	18580	18580	1
522	20240621	115100	1148608960	18520	18520	18520	18520	2
523	20240621	115000	1148571920	18520	18520	18520	18520	47
524	20240621	114900	1147701480	18580	18600	18600	18580	7
525	20240621	114800	1147571320	18600	18590	18600	18590	54
526	20240621	114700	1146567330	18500	18500	18500	18500	0
527	20240621	114600	1146567330	18500	18510	18510	18500	23
528	20240621	114500	1146141710	18600	18600	18600	18600	14
529	20240621	114400	1145881310	18600	18600	18600	18600	0
530	20240621	114300	1145881310	18600	18600	18600	18600	5
531	20240621	114200	1145788310	18600	18520	18600	18510	136
532	20240621	114100	1143263040	18560	18520	18560	18520	60
533	20240621	114000	1142151440	18520	18520	18520	18520	0
534	20240621	113900	1142151440	18520	18520	18520	18520	0
535	20240621	113800	1142151440	18520	18540	18540	18520	31
536	20240621	113700	1141577010	18530	18530	18530	18530	9
537	20240621	113600	1141410240	18530	18530	18530	18530	10
538	20240621	113500	1141224940	18520	18520	18520	18520	79
539	20240621	113400	1139761860	18520	18520	18520	18520	0
540	20240621	113300	1139761860	18520	18520	18530	18520	123
541	20240621	113200	1137483890	18530	18530	18530	18530	139
542	20240621	113100	1134908220	18530	18540	18540	18530	100
543	20240621	113000	1133055210	18530	18530	18530	18530	0
544	20240621	112900	1133055210	18530	18530	18530	18530	39
545	20240621	112800	1132332540	18530	18530	18530	18530	19
546	20240621	112700	1131980470	18540	18540	18540	18540	10
547	20240621	112600	1131795070	18530	18530	18530	18530	11
548	20240621	112500	1131591240	18530	18610	18610	18530	20
549	20240621	112400	1131220240	18610	18610	18610	18610	0
550	20240621	112300	1131220240	18610	18610	18610	18610	81
551	20240621	112200	1129712830	18610	18610	18610	18610	0
552	20240621	112100	1129712830	18610	18610	18610	18610	5
553	20240621	112000	1129619780	18610	18610	18610	18610	1
554	20240621	111900	1129601170	18600	18600	18600	18600	20
555	20240621	111800	1129229170	18600	18600	18600	18600	500
556	20240621	111700	1119929170	18530	18530	18530	18530	27
557	20240621	111600	1119428860	18530	18530	18530	18530	0
558	20240621	111500	1119428860	18530	18540	18540	18530	169
559	20240621	111400	1116296930	18540	18540	18540	18540	54
560	20240621	111300	1115295770	18540	18540	18540	18540	51
561	20240621	111200	1114350230	18540	18540	18540	18540	20
562	20240621	111100	1113979430	18540	18540	18540	18540	30
563	20240621	111000	1113423230	18540	18540	18540	18540	0
564	20240621	110900	1113423230	18540	18540	18540	18540	26
565	20240621	110800	1112941190	18540	18540	18540	18540	116
566	20240621	110700	1110790550	18540	18610	18610	18540	83
567	20240621	110600	1109247460	18610	18600	18610	18600	88
568	20240621	110500	1107610070	18610	18610	18610	18610	26
569	20240621	110400	1107126210	18610	18620	18620	18610	50
570	20240621	110300	1106195610	18620	18620	18620	18620	4
571	20240621	110200	1106121130	18600	18600	18600	18600	0
572	20240621	110100	1106121130	18600	18600	18600	18600	3
573	20240621	110000	1106065330	18630	18630	18630	18630	10
574	20240621	105900	1105879030	18630	18600	18630	18600	164
575	20240621	105800	1102823890	18600	18600	18600	18600	50
576	20240621	105700	1101893890	18600	18610	18620	18600	159
577	20240621	105600	1098934480	18530	18540	18580	18530	3273
578	20240621	105500	1038130330	18540	18590	18590	18540	387
579	20240621	105400	1030948220	18590	18590	18590	18590	25
580	20240621	105300	1030483470	18580	18580	18580	18580	12
581	20240621	105200	1030260510	18590	18590	18600	18590	18
582	20240621	105100	1029925850	18600	18610	18610	18600	101
583	20240621	105000	1028047240	18590	18610	18610	18590	160
584	20240621	104900	1025072210	18610	18610	18610	18610	5
585	20240621	104800	1024979160	18630	18580	18630	18580	8
586	20240621	104700	1024830210	18580	18580	18580	18580	59
587	20240621	104600	1023733990	18580	18610	18610	18580	100
588	20240621	104500	1021874240	18610	18610	18610	18610	95
589	20240621	104400	1020106290	18600	18600	18600	18600	0
590	20240621	104300	1020106290	18600	18600	18600	18600	45
591	20240621	104200	1019269290	18600	18600	18600	18600	46
592	20240621	104100	1018413690	18590	18530	18590	18530	106
593	20240621	104000	1016443410	18500	18500	18500	18500	0
594	20240621	103900	1016443410	18500	18500	18500	18500	57
595	20240621	103800	1015388910	18500	18500	18500	18500	60
596	20240621	103700	1014278910	18500	18500	18500	18500	42
597	20240621	103600	1013501910	18530	18530	18530	18500	53
598	20240621	103500	1012520460	18550	18530	18550	18520	201
599	20240621	103400	1008796330	18520	18520	18520	18520	6
600	20240621	103300	1008685210	18500	18520	18520	18500	106
601	20240621	103200	1006723080	18510	18510	18510	18510	1
602	20240621	103100	1006704570	18490	18490	18500	18490	79
603	20240621	103000	1005243850	18490	18490	18490	18490	1
604	20240621	102900	1005225360	18480	18470	18480	18470	313
605	20240621	102800	999442920	18480	18480	18480	18480	2
606	20240621	102700	999405960	18480	18490	18490	18480	83
607	20240621	102600	997872110	18470	18470	18470	18470	0
608	20240621	102500	997872110	18470	18470	18470	18470	47
609	20240621	102400	997004020	18470	18470	18470	18460	55
610	20240621	102300	995988380	18470	18480	18480	18470	193
611	20240621	102200	992423370	18470	18470	18470	18470	0
612	20240621	102100	992423370	18470	18480	18480	18460	605
613	20240621	102000	981249510	18480	18490	18490	18480	878
614	20240621	101900	965021310	18490	18510	18520	18480	183
615	20240621	101800	961638270	18480	18480	18510	18480	212
616	20240621	101700	957714560	18470	18480	18480	18470	14
617	20240621	101600	957455950	18470	18470	18470	18470	0
618	20240621	101500	957455950	18470	18460	18470	18460	313
619	20240621	101400	951675400	18470	18470	18470	18470	12
620	20240621	101300	951453760	18460	18460	18460	18460	0
621	20240621	101200	951453760	18460	18460	18460	18460	65
622	20240621	101100	950253860	18460	18460	18460	18460	0
623	20240621	101000	950253860	18460	18470	18470	18460	132
624	20240621	100900	947817010	18460	18460	18460	18460	1
625	20240621	100800	947798550	18460	18550	18550	18460	77
626	20240621	100700	946374070	18550	18460	18550	18460	55
627	20240621	100600	945356130	18450	18500	18500	18450	1192
628	20240621	100500	923353240	18490	18510	18530	18490	1384
629	20240621	100400	897749530	18500	18560	18560	18500	1832
630	20240621	100300	863836730	18630	18580	18630	18560	81
631	20240621	100200	862331060	18580	18600	18600	18580	260
632	20240621	100100	857496830	18600	18600	18600	18600	10
633	20240621	100000	857310830	18600	18610	18610	18600	738
634	20240621	095900	843581680	18610	18610	18610	18600	399
635	20240621	095800	836156650	18610	18610	18610	18610	54
636	20240621	095700	835151710	18610	18610	18610	18610	0
637	20240621	095600	835151710	18610	18620	18620	18610	130
638	20240621	095500	832732230	18610	18630	18660	18610	228
639	20240621	095400	828488640	18630	18680	18680	18630	735
640	20240621	095300	814770930	18680	18680	18700	18660	829
641	20240621	095200	799282940	18680	18680	18690	18680	448
642	20240621	095100	790914040	18670	18680	18680	18670	126
643	20240621	095000	788560990	18680	18640	18680	18640	43
644	20240621	094900	787758600	18660	18620	18660	18620	303
645	20240621	094800	782108880	18610	18550	18610	18550	787
646	20240621	094700	767489700	18520	18510	18520	18500	77
647	20240621	094600	766064350	18520	18540	18550	18520	57
648	20240621	094500	765008270	18550	18560	18560	18550	108
649	20240621	094400	763004590	18560	18560	18560	18560	1
650	20240621	094300	762986030	18510	18520	18520	18510	202
651	20240621	094200	759246740	18520	18520	18520	18520	83
652	20240621	094100	757709580	18520	18520	18520	18520	2
653	20240621	094000	757672540	18520	18580	18580	18520	72
654	20240621	093900	756334890	18580	18500	18580	18500	175
655	20240621	093800	753092880	18500	18500	18510	18500	84
656	20240621	093700	751538550	18510	18500	18560	18500	1676
657	20240621	093600	720505870	18430	18440	18500	18430	345
658	20240621	093500	714140440	18430	18420	18430	18410	89
659	20240621	093400	712501050	18420	18410	18450	18410	905
660	20240621	093300	695831020	18400	18470	18470	18400	2803
661	20240621	093200	644183860	18480	18480	18560	18470	282
662	20240621	093100	638965470	18470	18480	18480	18450	239
663	20240621	093000	634552250	18470	18510	18510	18450	1431
664	20240621	092900	608081320	18510	18540	18540	18490	2829
665	20240621	092800	555715890	18540	18570	18570	18520	903
666	20240621	092700	538972610	18570	18590	18590	18550	2654
667	20240621	092600	489708090	18590	18590	18590	18580	164
668	20240621	092500	486660570	18580	18610	18610	18580	531
669	20240621	092400	476785300	18610	18630	18630	18600	1363
670	20240621	092300	451430120	18620	18630	18650	18620	49
671	20240621	092200	450517250	18640	18640	18660	18640	67
672	20240621	092100	449268030	18650	18660	18660	18650	36
673	20240621	092000	448596560	18660	18690	18700	18660	134
674	20240621	091900	446093380	18690	18680	18690	18680	12
675	20240621	091800	445869200	18680	18670	18680	18670	319
676	20240621	091700	439911180	18670	18620	18670	18620	62
677	20240621	091600	438754110	18670	18650	18670	18600	762
678	20240621	091500	424570380	18610	18640	18680	18600	711
679	20240621	091400	411335820	18630	18670	18670	18630	46
680	20240621	091300	410477080	18620	18620	18630	18620	185
681	20240621	091200	407032190	18620	18600	18640	18590	2375
682	20240621	091100	362834690	18600	18600	18610	18600	83
683	20240621	091000	361290730	18600	18640	18640	18590	1267
684	20240621	090900	337718720	18640	18650	18650	18640	123
685	20240621	090800	335425990	18640	18690	18700	18600	2240
686	20240621	090700	293722890	18700	18810	18810	18700	562
687	20240621	090600	283181270	18850	18800	18870	18790	723
688	20240621	090500	269563050	18790	18790	18890	18790	878
689	20240621	090400	253058020	18790	18840	18840	18790	2213
690	20240621	090300	211446840	18840	18890	18970	18810	1963
691	20240621	090200	174476540	18900	18900	19050	18870	1110
692	20240621	090100	153442370	19050	19060	19060	18850	3910
693	20240621	090000	79255750	19060	19000	19060	18890	4135