KissMeData/272450/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205600	1690271500	12940	12940	12940	12940	267
3	20240618	205500	1690271500	12940	12940	12940	12940	0
4	20240618	205400	1690271500	12940	12940	12940	12940	0
5	20240618	205300	1690271500	12940	12940	12940	12940	0
6	20240618	205200	1690271500	12940	12940	12940	12940	0
7	20240618	205100	1690271500	12940	12940	12940	12940	0
8	20240618	205000	1690271500	12940	12940	12940	12940	0
9	20240618	204900	1690271500	12940	12940	12940	12940	0
10	20240618	204800	1690271500	12940	12940	12940	12940	0
11	20240618	204700	1690271500	12940	12940	12940	12940	0
12	20240618	204600	1690271500	12940	12940	12940	12940	0
13	20240618	204500	1690271500	12940	12940	12940	12940	0
14	20240618	204400	1690271500	12940	12940	12940	12940	0
15	20240618	204300	1690271500	12940	12940	12940	12940	0
16	20240618	204200	1690271500	12940	12940	12940	12940	0
17	20240618	204100	1690271500	12940	12940	12940	12940	0
18	20240618	204000	1690271500	12940	12940	12940	12940	0
19	20240618	203900	1690271500	12940	12940	12940	12940	0
20	20240618	203800	1690271500	12940	12940	12940	12940	0
21	20240618	203700	1690271500	12940	12940	12940	12940	0
22	20240618	203600	1690271500	12940	12940	12940	12940	0
23	20240618	203500	1690271500	12940	12940	12940	12940	0
24	20240618	203400	1690271500	12940	12940	12940	12940	0
25	20240618	203300	1690271500	12940	12940	12940	12940	0
26	20240618	203200	1690271500	12940	12940	12940	12940	0
27	20240618	203100	1690271500	12940	12940	12940	12940	0
28	20240618	203000	1690271500	12940	12940	12940	12940	0
29	20240618	202900	1690271500	12940	12940	12940	12940	0
30	20240618	202800	1690271500	12940	12940	12940	12940	0
31	20240618	202700	1690271500	12940	12940	12940	12940	0
32	20240618	202600	1690271500	12940	12940	12940	12940	267
33	20240618	202500	1690271500	12940	12940	12940	12940	0
34	20240618	202400	1690271500	12940	12940	12940	12940	0
35	20240618	202300	1690271500	12940	12940	12940	12940	0
36	20240618	202200	1690271500	12940	12940	12940	12940	0
37	20240618	202100	1690271500	12940	12940	12940	12940	0
38	20240618	202000	1690271500	12940	12940	12940	12940	0
39	20240618	201900	1690271500	12940	12940	12940	12940	0
40	20240618	201800	1690271500	12940	12940	12940	12940	0
41	20240618	201700	1690271500	12940	12940	12940	12940	0
42	20240618	201600	1690271500	12940	12940	12940	12940	0
43	20240618	201500	1690271500	12940	12940	12940	12940	0
44	20240618	201400	1690271500	12940	12940	12940	12940	0
45	20240618	201300	1690271500	12940	12940	12940	12940	0
46	20240618	201200	1690271500	12940	12940	12940	12940	0
47	20240618	201100	1690271500	12940	12940	12940	12940	0
48	20240618	201000	1690271500	12940	12940	12940	12940	0
49	20240618	200900	1690271500	12940	12940	12940	12940	0
50	20240618	200800	1690271500	12940	12940	12940	12940	0
51	20240618	200700	1690271500	12940	12940	12940	12940	0
52	20240618	200600	1690271500	12940	12940	12940	12940	0
53	20240618	200500	1690271500	12940	12940	12940	12940	0
54	20240618	200400	1690271500	12940	12940	12940	12940	0
55	20240618	200300	1690271500	12940	12940	12940	12940	0
56	20240618	200200	1690271500	12940	12940	12940	12940	0
57	20240618	200100	1690271500	12940	12940	12940	12940	0
58	20240618	200000	1690271500	12940	12940	12940	12940	0
59	20240618	195900	1690271500	12940	12940	12940	12940	0
60	20240618	195800	1690271500	12940	12940	12940	12940	0
61	20240618	195700	1690271500	12940	12940	12940	12940	0
62	20240618	195600	1690271500	12940	12940	12940	12940	267
63	20240618	195500	1690271500	12940	12940	12940	12940	0
64	20240618	195400	1690271500	12940	12940	12940	12940	0
65	20240618	195300	1690271500	12940	12940	12940	12940	0
66	20240618	195200	1690271500	12940	12940	12940	12940	0
67	20240618	195100	1690271500	12940	12940	12940	12940	0
68	20240618	195000	1690271500	12940	12940	12940	12940	0
69	20240618	194900	1690271500	12940	12940	12940	12940	0
70	20240618	194800	1690271500	12940	12940	12940	12940	0
71	20240618	194700	1690271500	12940	12940	12940	12940	0
72	20240618	194600	1690271500	12940	12940	12940	12940	0
73	20240618	194500	1690271500	12940	12940	12940	12940	0
74	20240618	194400	1690271500	12940	12940	12940	12940	0
75	20240618	194300	1690271500	12940	12940	12940	12940	0
76	20240618	194200	1690271500	12940	12940	12940	12940	0
77	20240618	194100	1690271500	12940	12940	12940	12940	0
78	20240618	194000	1690271500	12940	12940	12940	12940	0
79	20240618	193900	1690271500	12940	12940	12940	12940	0
80	20240618	193800	1690271500	12940	12940	12940	12940	0
81	20240618	193700	1690271500	12940	12940	12940	12940	0
82	20240618	193600	1690271500	12940	12940	12940	12940	0
83	20240618	193500	1690271500	12940	12940	12940	12940	0
84	20240618	193400	1690271500	12940	12940	12940	12940	0
85	20240618	193300	1690271500	12940	12940	12940	12940	0
86	20240618	193200	1690271500	12940	12940	12940	12940	0
87	20240618	193100	1690271500	12940	12940	12940	12940	0
88	20240618	193000	1690271500	12940	12940	12940	12940	0
89	20240618	192900	1690271500	12940	12940	12940	12940	0
90	20240618	192800	1690271500	12940	12940	12940	12940	0
91	20240618	192700	1690271500	12940	12940	12940	12940	0
92	20240618	192600	1690271500	12940	12940	12940	12940	267
93	20240618	192500	1690271500	12940	12940	12940	12940	0
94	20240618	192400	1690271500	12940	12940	12940	12940	0
95	20240618	192300	1690271500	12940	12940	12940	12940	0
96	20240618	192200	1690271500	12940	12940	12940	12940	0
97	20240618	192100	1690271500	12940	12940	12940	12940	0
98	20240618	192000	1690271500	12940	12940	12940	12940	0
99	20240618	191900	1690271500	12940	12940	12940	12940	0
100	20240618	191800	1690271500	12940	12940	12940	12940	0
101	20240618	191700	1690271500	12940	12940	12940	12940	0
102	20240618	191600	1690271500	12940	12940	12940	12940	0
103	20240618	191500	1690271500	12940	12940	12940	12940	0
104	20240618	191400	1690271500	12940	12940	12940	12940	0
105	20240618	191300	1690271500	12940	12940	12940	12940	0
106	20240618	191200	1690271500	12940	12940	12940	12940	0
107	20240618	191100	1690271500	12940	12940	12940	12940	0
108	20240618	191000	1690271500	12940	12940	12940	12940	0
109	20240618	190900	1690271500	12940	12940	12940	12940	0
110	20240618	190800	1690271500	12940	12940	12940	12940	0
111	20240618	190700	1690271500	12940	12940	12940	12940	0
112	20240618	190600	1690271500	12940	12940	12940	12940	0
113	20240618	190500	1690271500	12940	12940	12940	12940	0
114	20240618	190400	1690271500	12940	12940	12940	12940	0
115	20240618	190300	1690271500	12940	12940	12940	12940	0
116	20240618	190200	1690271500	12940	12940	12940	12940	0
117	20240618	190100	1690271500	12940	12940	12940	12940	0
118	20240618	190000	1690271500	12940	12940	12940	12940	0
119	20240618	185900	1690271500	12940	12940	12940	12940	0
120	20240618	185800	1690271500	12940	12940	12940	12940	0
121	20240618	185700	1690271500	12940	12940	12940	12940	0
122	20240618	185600	1690271500	12940	12940	12940	12940	267
123	20240618	185500	1690271500	12940	12940	12940	12940	0
124	20240618	185400	1690271500	12940	12940	12940	12940	0
125	20240618	185300	1690271500	12940	12940	12940	12940	0
126	20240618	185200	1690271500	12940	12940	12940	12940	0
127	20240618	185100	1690271500	12940	12940	12940	12940	0
128	20240618	185000	1690271500	12940	12940	12940	12940	0
129	20240618	184900	1690271500	12940	12940	12940	12940	0
130	20240618	184800	1690271500	12940	12940	12940	12940	0
131	20240618	184700	1690271500	12940	12940	12940	12940	0
132	20240618	184600	1690271500	12940	12940	12940	12940	0
133	20240618	184500	1690271500	12940	12940	12940	12940	0
134	20240618	184400	1690271500	12940	12940	12940	12940	0
135	20240618	184300	1690271500	12940	12940	12940	12940	0
136	20240618	184200	1690271500	12940	12940	12940	12940	0
137	20240618	184100	1690271500	12940	12940	12940	12940	0
138	20240618	184000	1690271500	12940	12940	12940	12940	0
139	20240618	183900	1690271500	12940	12940	12940	12940	0
140	20240618	183800	1690271500	12940	12940	12940	12940	0
141	20240618	183700	1690271500	12940	12940	12940	12940	0
142	20240618	183600	1690271500	12940	12940	12940	12940	0
143	20240618	183500	1690271500	12940	12940	12940	12940	0
144	20240618	183400	1690271500	12940	12940	12940	12940	0
145	20240618	183300	1690271500	12940	12940	12940	12940	0
146	20240618	183200	1690271500	12940	12940	12940	12940	0
147	20240618	183100	1690271500	12940	12940	12940	12940	0
148	20240618	183000	1690271500	12940	12940	12940	12940	0
149	20240618	182900	1690271500	12940	12940	12940	12940	0
150	20240618	182800	1690271500	12940	12940	12940	12940	0
151	20240618	182700	1690271500	12940	12940	12940	12940	0
152	20240618	182600	1690271500	12940	12940	12940	12940	267
153	20240618	182500	1690271500	12940	12940	12940	12940	0
154	20240618	182400	1690271500	12940	12940	12940	12940	0
155	20240618	182300	1690271500	12940	12940	12940	12940	0
156	20240618	182200	1690271500	12940	12940	12940	12940	0
157	20240618	182100	1690271500	12940	12940	12940	12940	0
158	20240618	182000	1690271500	12940	12940	12940	12940	0
159	20240618	181900	1690271500	12940	12940	12940	12940	0
160	20240618	181800	1690271500	12940	12940	12940	12940	0
161	20240618	181700	1690271500	12940	12940	12940	12940	0
162	20240618	181600	1690271500	12940	12940	12940	12940	0
163	20240618	181500	1690271500	12940	12940	12940	12940	0
164	20240618	181400	1690271500	12940	12940	12940	12940	0
165	20240618	181300	1690271500	12940	12940	12940	12940	0
166	20240618	181200	1690271500	12940	12940	12940	12940	0
167	20240618	181100	1690271500	12940	12940	12940	12940	0
168	20240618	181000	1690271500	12940	12940	12940	12940	0
169	20240618	180900	1690271500	12940	12940	12940	12940	0
170	20240618	180800	1690271500	12940	12940	12940	12940	0
171	20240618	180700	1690271500	12940	12940	12940	12940	0
172	20240618	180600	1690271500	12940	12940	12940	12940	0
173	20240618	180500	1690271500	12940	12940	12940	12940	0
174	20240618	180400	1690271500	12940	12940	12940	12940	0
175	20240618	180300	1690271500	12940	12940	12940	12940	0
176	20240618	180200	1690271500	12940	12940	12940	12940	0
177	20240618	180100	1690271500	12940	12940	12940	12940	0
178	20240618	180000	1690271500	12940	12940	12940	12940	0
179	20240618	175900	1690271500	12940	12940	12940	12940	0
180	20240618	175800	1690271500	12940	12940	12940	12940	0
181	20240618	175700	1690271500	12940	12940	12940	12940	0
182	20240618	175600	1690271500	12940	12940	12940	12940	267
183	20240618	175500	1690271500	12940	12940	12940	12940	0
184	20240618	175400	1690271500	12940	12940	12940	12940	0
185	20240618	175300	1690271500	12940	12940	12940	12940	0
186	20240618	175200	1690271500	12940	12940	12940	12940	0
187	20240618	175100	1690271500	12940	12940	12940	12940	0
188	20240618	175000	1690271500	12940	12940	12940	12940	0
189	20240618	174900	1690271500	12940	12940	12940	12940	0
190	20240618	174800	1690271500	12940	12940	12940	12940	0
191	20240618	174700	1690271500	12940	12940	12940	12940	0
192	20240618	174600	1690271500	12940	12940	12940	12940	0
193	20240618	174500	1690271500	12940	12940	12940	12940	0
194	20240618	174400	1690271500	12940	12940	12940	12940	0
195	20240618	174300	1690271500	12940	12940	12940	12940	0
196	20240618	174200	1690271500	12940	12940	12940	12940	0
197	20240618	174100	1690271500	12940	12940	12940	12940	0
198	20240618	174000	1690271500	12940	12940	12940	12940	0
199	20240618	173900	1690271500	12940	12940	12940	12940	0
200	20240618	173800	1690271500	12940	12940	12940	12940	0
201	20240618	173700	1690271500	12940	12940	12940	12940	0
202	20240618	173600	1690271500	12940	12940	12940	12940	0
203	20240618	173500	1690271500	12940	12940	12940	12940	0
204	20240618	173400	1690271500	12940	12940	12940	12940	0
205	20240618	173300	1690271500	12940	12940	12940	12940	0
206	20240618	173200	1690271500	12940	12940	12940	12940	0
207	20240618	173100	1690271500	12940	12940	12940	12940	0
208	20240618	173000	1690271500	12940	12940	12940	12940	0
209	20240618	172900	1690271500	12940	12940	12940	12940	0
210	20240618	172800	1690271500	12940	12940	12940	12940	0
211	20240618	172700	1690271500	12940	12940	12940	12940	0
212	20240618	172600	1690271500	12940	12940	12940	12940	267
213	20240618	172500	1690271500	12940	12940	12940	12940	0
214	20240618	172400	1690271500	12940	12940	12940	12940	0
215	20240618	172300	1690271500	12940	12940	12940	12940	0
216	20240618	172200	1690271500	12940	12940	12940	12940	0
217	20240618	172100	1690271500	12940	12940	12940	12940	0
218	20240618	172000	1690271500	12940	12940	12940	12940	0
219	20240618	171900	1690271500	12940	12940	12940	12940	0
220	20240618	171800	1690271500	12940	12940	12940	12940	0
221	20240618	171700	1690271500	12940	12940	12940	12940	0
222	20240618	171600	1690271500	12940	12940	12940	12940	0
223	20240618	171500	1690271500	12940	12940	12940	12940	0
224	20240618	171400	1690271500	12940	12940	12940	12940	0
225	20240618	171300	1690271500	12940	12940	12940	12940	0
226	20240618	171200	1690271500	12940	12940	12940	12940	0
227	20240618	171100	1690271500	12940	12940	12940	12940	0
228	20240618	171000	1690271500	12940	12940	12940	12940	0
229	20240618	170900	1690271500	12940	12940	12940	12940	0
230	20240618	170800	1690271500	12940	12940	12940	12940	0
231	20240618	170700	1690271500	12940	12940	12940	12940	0
232	20240618	170600	1690271500	12940	12940	12940	12940	0
233	20240618	170500	1690271500	12940	12940	12940	12940	0
234	20240618	170400	1690271500	12940	12940	12940	12940	0
235	20240618	170300	1690271500	12940	12940	12940	12940	0
236	20240618	170200	1690271500	12940	12940	12940	12940	0
237	20240618	170100	1690271500	12940	12940	12940	12940	0
238	20240618	170000	1690271500	12940	12940	12940	12940	0
239	20240618	165900	1690271500	12940	12940	12940	12940	0
240	20240618	165800	1690271500	12940	12940	12940	12940	0
241	20240618	165700	1690271500	12940	12940	12940	12940	0
242	20240618	165600	1690271500	12940	12940	12940	12940	267
243	20240618	165500	1690271500	12940	12940	12940	12940	0
244	20240618	165400	1690271500	12940	12940	12940	12940	0
245	20240618	165300	1690271500	12940	12940	12940	12940	0
246	20240618	165200	1690271500	12940	12940	12940	12940	0
247	20240618	165100	1690271500	12940	12940	12940	12940	0
248	20240618	165000	1690271500	12940	12940	12940	12940	0
249	20240618	164900	1690271500	12940	12940	12940	12940	0
250	20240618	164800	1690271500	12940	12940	12940	12940	0
251	20240618	164700	1690271500	12940	12940	12940	12940	0
252	20240618	164600	1690271500	12940	12940	12940	12940	0
253	20240618	164500	1690271500	12940	12940	12940	12940	0
254	20240618	164400	1690271500	12940	12940	12940	12940	0
255	20240618	164300	1690271500	12940	12940	12940	12940	0
256	20240618	164200	1690271500	12940	12940	12940	12940	0
257	20240618	164100	1690271500	12940	12940	12940	12940	0
258	20240618	164000	1690271500	12940	12940	12940	12940	0
259	20240618	163900	1690271500	12940	12940	12940	12940	0
260	20240618	163800	1690271500	12940	12940	12940	12940	0
261	20240618	163700	1690271500	12940	12940	12940	12940	0
262	20240618	163600	1690271500	12940	12940	12940	12940	0
263	20240618	163500	1690271500	12940	12940	12940	12940	0
264	20240618	163400	1690271500	12940	12940	12940	12940	0
265	20240618	163300	1690271500	12940	12940	12940	12940	0
266	20240618	163200	1690271500	12940	12940	12940	12940	0
267	20240618	163100	1690271500	12940	12940	12940	12940	0
268	20240618	163000	1690271500	12940	12940	12940	12940	0
269	20240618	162900	1690271500	12940	12940	12940	12940	0
270	20240618	162800	1690271500	12940	12940	12940	12940	0
271	20240618	162700	1690271500	12940	12940	12940	12940	0
272	20240618	162600	1690271500	12940	12940	12940	12940	267
273	20240618	162500	1690271500	12940	12940	12940	12940	0
274	20240618	162400	1690271500	12940	12940	12940	12940	0
275	20240618	162300	1690271500	12940	12940	12940	12940	0
276	20240618	162200	1690271500	12940	12940	12940	12940	0
277	20240618	162100	1690271500	12940	12940	12940	12940	0
278	20240618	162000	1690271500	12940	12940	12940	12940	0
279	20240618	161900	1690271500	12940	12940	12940	12940	0
280	20240618	161800	1690271500	12940	12940	12940	12940	0
281	20240618	161700	1690271500	12940	12940	12940	12940	0
282	20240618	161600	1690271500	12940	12940	12940	12940	0
283	20240618	161500	1690271500	12940	12940	12940	12940	0
284	20240618	161400	1690271500	12940	12940	12940	12940	0
285	20240618	161300	1690271500	12940	12940	12940	12940	0
286	20240618	161200	1690271500	12940	12940	12940	12940	0
287	20240618	161100	1690271500	12940	12940	12940	12940	0
288	20240618	161000	1690271500	12940	12940	12940	12940	0
289	20240618	160900	1690271500	12940	12940	12940	12940	0
290	20240618	160800	1690271500	12940	12940	12940	12940	0
291	20240618	160700	1690271500	12940	12940	12940	12940	0
292	20240618	160600	1690271500	12940	12940	12940	12940	0
293	20240618	160500	1690271500	12940	12940	12940	12940	0
294	20240618	160400	1690271500	12940	12940	12940	12940	0
295	20240618	160300	1690271500	12940	12940	12940	12940	0
296	20240618	160200	1690271500	12940	12940	12940	12940	0
297	20240618	160100	1690271500	12940	12940	12940	12940	0
298	20240618	160000	1690271500	12940	12940	12940	12940	0
299	20240618	155900	1690271500	12940	12940	12940	12940	0
300	20240618	155800	1690271500	12940	12940	12940	12940	0
301	20240618	155700	1690271500	12940	12940	12940	12940	0
302	20240618	155600	1690271500	12940	12940	12940	12940	267
303	20240618	155500	1690271500	12940	12940	12940	12940	0
304	20240618	155400	1690271500	12940	12940	12940	12940	0
305	20240618	155300	1690271500	12940	12940	12940	12940	0
306	20240618	155200	1690271500	12940	12940	12940	12940	0
307	20240618	155100	1690271500	12940	12940	12940	12940	0
308	20240618	155000	1690271500	12940	12940	12940	12940	0
309	20240618	154900	1690271500	12940	12940	12940	12940	0
310	20240618	154800	1690271500	12940	12940	12940	12940	0
311	20240618	154700	1690271500	12940	12940	12940	12940	0
312	20240618	154600	1690271500	12940	12940	12940	12940	0
313	20240618	154500	1690271500	12940	12940	12940	12940	0
314	20240618	154400	1690271500	12940	12940	12940	12940	0
315	20240618	154300	1690271500	12940	12940	12940	12940	0
316	20240618	154200	1690271500	12940	12940	12940	12940	0
317	20240618	154100	1690271500	12940	12940	12940	12940	0
318	20240618	154000	1690271500	12940	12940	12940	12940	0
319	20240618	153900	1690271500	12940	12940	12940	12940	0
320	20240618	153800	1690271500	12940	12940	12940	12940	0
321	20240618	153700	1690271500	12940	12940	12940	12940	0
322	20240618	153600	1690271500	12940	12940	12940	12940	0
323	20240618	153500	1690271500	12940	12940	12940	12940	0
324	20240618	153400	1690271500	12940	12940	12940	12940	0
325	20240618	153300	1690271500	12940	12940	12940	12940	0
326	20240618	153200	1690271500	12940	12940	12940	12940	0
327	20240618	153100	1690271500	12940	12940	12940	12940	0
328	20240618	153000	1690271500	12940	12940	12940	12940	267
329	20240618	152900	1686816520	12940	12940	12940	12940	0
330	20240618	152800	1686816520	12940	12940	12940	12940	0
331	20240618	152700	1686816520	12940	12940	12940	12940	0
332	20240618	152600	1686816520	12940	12940	12940	12940	0
333	20240618	152500	1686816520	12940	12940	12940	12940	0
334	20240618	152400	1686816520	12940	12940	12940	12940	0
335	20240618	152300	1686816520	12940	12940	12940	12940	0
336	20240618	152200	1686816520	12940	12940	12940	12940	0
337	20240618	152100	1686816520	12940	12940	12940	12940	0
338	20240618	152000	1686816520	12940	12940	12940	12940	0
339	20240618	151900	1686816520	12940	12940	12940	12930	379
340	20240618	151800	1681913250	12940	12940	12950	12940	392
341	20240618	151700	1676840620	12940	12950	12950	12940	140
342	20240618	151600	1675028420	12950	12940	12950	12940	195
343	20240618	151500	1672503420	12940	12940	12950	12940	49
344	20240618	151400	1671869020	12940	12940	12940	12940	39
345	20240618	151300	1671364360	12930	12930	12930	12930	84
346	20240618	151200	1670278240	12950	12930	12950	12930	1336
347	20240618	151100	1652994740	12920	12920	12920	12920	7
348	20240618	151000	1652904300	12920	12920	12920	12920	320
349	20240618	150900	1648769900	12920	12930	12930	12920	89
350	20240618	150800	1647619920	12930	12930	12930	12930	109
351	20240618	150700	1646210550	12920	12930	12930	12920	415
352	20240618	150600	1640847340	12930	12930	12930	12920	105
353	20240618	150500	1639490110	12920	12940	12940	12920	156
354	20240618	150400	1637472350	12920	12930	12930	12920	537
355	20240618	150300	1630530090	12930	12920	12930	12920	26
356	20240618	150200	1630193920	12940	12920	12940	12920	336
357	20240618	150100	1625847200	12930	12920	12930	12920	261
358	20240618	150000	1622473830	12930	12920	12940	12920	176
359	20240618	145900	1620199040	12940	12930	12940	12920	916
360	20240618	145800	1608349860	12930	12930	12930	12930	32
361	20240618	145700	1607936100	12930	12930	12930	12930	137
362	20240618	145600	1606164690	12930	12920	12930	12920	327
363	20240618	145500	1601939280	12920	12930	12930	12920	156
364	20240618	145400	1599922820	12930	12930	12930	12930	84
365	20240618	145300	1598836700	12930	12930	12930	12930	308
366	20240618	145200	1594854260	12930	12920	12930	12920	271
367	20240618	145100	1591350740	12920	12920	12920	12920	99
368	20240618	145000	1590071660	12920	12920	12930	12920	323
369	20240618	144900	1585897990	12920	12920	12920	12920	53
370	20240618	144800	1585213230	12920	12920	12930	12920	289
371	20240618	144700	1581479330	12920	12920	12920	12920	18
372	20240618	144600	1581246770	12930	12930	12930	12920	857
373	20240618	144500	1570166550	12930	12930	12930	12930	341
374	20240618	144400	1565757420	12930	12930	12930	12930	97
375	20240618	144300	1564503210	12930	12940	12940	12930	65
376	20240618	144200	1563662180	12940	12950	12950	12920	1040
377	20240618	144100	1550208680	12940	12940	12940	12940	55
378	20240618	144000	1549496980	12950	12930	12950	12920	1508
379	20240618	143900	1529994450	12930	12920	12930	12920	145
380	20240618	143800	1528120440	12930	12930	12930	12920	1102
381	20240618	143700	1513879440	12930	12930	12940	12930	172
382	20240618	143600	1511655470	12940	12940	12940	12940	105
383	20240618	143500	1510296770	12940	12940	12940	12930	184
384	20240618	143400	1507916570	12930	12930	12930	12920	335
385	20240618	143300	1503585790	12930	12930	12930	12930	100
386	20240618	143200	1502292790	12930	12930	12930	12930	43
387	20240618	143100	1501736800	12930	12940	12940	12930	340
388	20240618	143000	1497338090	12940	12930	12940	12930	221
389	20240618	142900	1494479360	12930	12930	12930	12930	241
390	20240618	142800	1491363230	12930	12930	12930	12930	84
391	20240618	142700	1490277110	12930	12930	12940	12930	193
392	20240618	142600	1487781420	12920	12930	12940	12920	244
393	20240618	142500	1484626910	12940	12940	12940	12930	55
394	20240618	142400	1483915320	12940	12940	12940	12930	209
395	20240618	142300	1481211560	12930	12940	12940	12930	185
396	20240618	142200	1478818090	12950	12940	12950	12930	113
397	20240618	142100	1477356840	12940	12920	12940	12920	129
398	20240618	142000	1475688820	12950	12930	12950	12930	497
399	20240618	141900	1469257030	12930	12930	12940	12930	220
400	20240618	141800	1466411430	12930	12930	12930	12930	176
401	20240618	141700	1464135750	12940	12930	12940	12930	247
402	20240618	141600	1460940740	12920	12930	12930	12920	133
403	20240618	141500	1459221160	12930	12930	12930	12910	411
404	20240618	141400	1453910030	12920	12920	12920	12920	50
405	20240618	141300	1453264030	12920	12920	12920	12920	132
406	20240618	141200	1451558590	12910	12920	12920	12910	358
407	20240618	141100	1446933330	12920	12920	12920	12920	84
408	20240618	141000	1445848050	12940	12930	12940	12910	380
409	20240618	140900	1440936260	12930	12930	12930	12930	110
410	20240618	140800	1439513960	12910	12910	12910	12910	34
411	20240618	140700	1439075020	12930	12910	12930	12910	666
412	20240618	140600	1430471820	12910	12910	12910	12910	137
413	20240618	140500	1428703150	12910	12910	12910	12910	68
414	20240618	140400	1427825270	12910	12910	12920	12910	983
415	20240618	140300	1415134680	12910	12910	12910	12910	63
416	20240618	140200	1414321350	12910	12910	12920	12910	231
417	20240618	140100	1411339110	12920	12920	12920	12920	223
418	20240618	140000	1408457950	12920	12920	12930	12920	96
419	20240618	135900	1407217420	12920	12920	12920	12920	309
420	20240618	135800	1403225140	12920	12920	12930	12920	55
421	20240618	135700	1402514530	12920	12920	12920	12920	283
422	20240618	135600	1398858170	12920	12920	12920	12920	194
423	20240618	135500	1396351690	12920	12930	12930	12920	320
424	20240618	135400	1392216100	12930	12930	12930	12930	458
425	20240618	135300	1386294160	12930	12930	12930	12930	266
426	20240618	135200	1382854780	12930	12930	12930	12930	164
427	20240618	135100	1380734260	12940	12930	12940	12930	217
428	20240618	135000	1377928340	12930	12930	12930	12930	131
429	20240618	134900	1376234510	12930	12930	12940	12930	111
430	20240618	134800	1374799210	12930	12930	12930	12930	202
431	20240618	134700	1372187350	12940	12930	12940	12930	189
432	20240618	134600	1369742120	12930	12930	12940	12930	77
433	20240618	134500	1368746320	12930	12930	12930	12930	230
434	20240618	134400	1365772420	12930	12940	12940	12930	168
435	20240618	134300	1363599330	12940	12940	12940	12930	70
436	20240618	134200	1362694030	12930	12930	12940	12930	381
437	20240618	134100	1357765590	12930	12940	12940	12930	140
438	20240618	134000	1355954600	12940	12940	12940	12940	275
439	20240618	133900	1352396100	12940	12940	12940	12940	114
440	20240618	133800	1350920940	12940	12940	12950	12940	129
441	20240618	133700	1349250870	12950	12950	12950	12950	1699
442	20240618	133600	1327248820	12950	12950	12960	12950	430
443	20240618	133500	1321679780	12950	12960	12960	12950	631
444	20240618	133400	1313502480	12960	12960	12970	12960	202
445	20240618	133300	1310884550	12960	12970	12970	12960	2132
446	20240618	133200	1283253700	12970	12960	12970	12960	124
447	20240618	133100	1281645910	12970	12970	12970	12960	226
448	20240618	133000	1278714830	12960	12970	12980	12960	343
449	20240618	132900	1274267470	12970	12960	12970	12960	183
450	20240618	132800	1271895280	12960	12970	12970	12960	193
451	20240618	132700	1269393510	12970	12970	12970	12960	80
452	20240618	132600	1268355950	12970	12970	12970	12960	364
453	20240618	132500	1263635490	12970	12970	12980	12960	567
454	20240618	132400	1256276850	12960	12960	12970	12960	216
455	20240618	132300	1253477370	12960	12960	12980	12960	437
456	20240618	132200	1247810090	12970	12970	12970	12960	105
457	20240618	132100	1246448730	12960	12960	12960	12960	235
458	20240618	132000	1243403130	12970	12970	12970	12970	1165
459	20240618	131900	1228293080	12970	12970	12970	12970	102
460	20240618	131800	1226970140	12970	12980	12980	12970	544
461	20240618	131700	1219911130	12980	12980	12980	12980	92
462	20240618	131600	1218716970	12980	12970	12980	12970	130
463	20240618	131500	1217030000	12970	12970	12970	12970	251
464	20240618	131400	1213774530	12970	12980	12980	12970	178
465	20240618	131300	1211464720	12980	12980	12980	12970	81
466	20240618	131200	1210414110	12980	12980	12990	12980	384
467	20240618	131100	1205427790	12980	12970	12980	12970	454
468	20240618	131000	1199534900	12970	12970	12970	12960	431
469	20240618	130900	1193945790	12970	12970	12970	12970	46
470	20240618	130800	1193349170	12970	12970	12970	12970	96
471	20240618	130700	1192104050	12970	12970	12970	12970	212
472	20240618	130600	1189354410	12970	12980	12980	12970	197
473	20240618	130500	1186798300	12970	12980	12980	12970	63
474	20240618	130400	1185981150	12970	12970	12970	12970	287
475	20240618	130300	1182258760	12970	12970	12980	12970	273
476	20240618	130200	1178716950	12970	12980	12980	12970	151
477	20240618	130100	1176757610	12970	12970	12980	12970	323
478	20240618	130000	1172568260	12970	12970	12970	12970	3
479	20240618	125900	1172529350	12970	12980	12980	12970	815
480	20240618	125800	1161951410	12990	12980	12990	12980	160
481	20240618	125700	1159873560	12980	12980	12980	12980	118
482	20240618	125600	1158341920	12980	12980	12990	12980	297
483	20240618	125500	1154485860	12980	12980	12990	12980	150
484	20240618	125400	1152538840	12980	12980	12990	12980	76
485	20240618	125300	1151552320	12980	13000	13000	12980	223
486	20240618	125200	1148654530	13000	13000	13010	12980	686
487	20240618	125100	1139743910	13000	12990	13000	12990	300
488	20240618	125000	1135845530	12990	13000	13000	12990	680
489	20240618	124900	1127011640	13010	12970	13010	12970	279
490	20240618	124800	1123387770	12980	12970	12990	12970	509
491	20240618	124700	1116781380	12970	12980	12980	12970	263
492	20240618	124600	1113367890	12970	12970	12970	12970	120
493	20240618	124500	1111811490	12970	12980	12980	12970	294
494	20240618	124400	1107996970	12970	12970	12970	12970	117
495	20240618	124300	1106479480	12980	12970	12980	12970	124
496	20240618	124200	1104871170	12970	12980	12980	12970	315
497	20240618	124100	1100784650	12980	12970	12980	12970	90
498	20240618	124000	1099617070	12970	12980	12980	12970	463
499	20240618	123900	1093609130	12990	12990	12990	12990	66
500	20240618	123800	1092751790	12990	12990	12990	12990	69
501	20240618	123700	1091855480	12990	12990	13000	12990	227
502	20240618	123600	1088906700	12990	12990	12990	12980	187
503	20240618	123500	1086478110	12990	12990	13010	12990	263
504	20240618	123400	1083057690	12980	12980	12980	12970	512
505	20240618	123300	1076414270	12980	12970	12980	12970	38
506	20240618	123200	1075921070	12980	12970	12980	12960	263
507	20240618	123100	1072510010	12960	12970	12970	12960	185
508	20240618	123000	1070111770	12960	12960	12960	12960	56
509	20240618	122900	1069386010	12970	12970	12970	12960	359
510	20240618	122800	1064729970	12970	12970	12970	12970	137
511	20240618	122700	1062953080	12970	12970	12980	12970	62
512	20240618	122600	1062148930	12970	12970	12980	12970	348
513	20240618	122500	1057634600	12980	12970	12980	12970	159
514	20240618	122400	1055572300	12970	12970	12970	12970	119
515	20240618	122300	1054028870	12980	12980	12980	12980	309
516	20240618	122200	1050018050	12980	12990	12990	12980	52
517	20240618	122100	1049343010	12980	12980	12990	12980	316
518	20240618	122000	1045241230	12980	12980	12990	12980	253
519	20240618	121900	1041957200	12980	12980	12980	12980	42
520	20240618	121800	1041412040	13000	12970	13000	12970	389
521	20240618	121700	1036362900	12970	12970	12970	12970	342
522	20240618	121600	1031927160	12970	12960	12970	12960	95
523	20240618	121500	1030695920	12960	12960	12970	12960	269
524	20240618	121400	1027209600	12960	12960	12970	12960	84
525	20240618	121300	1026120940	12970	12970	12970	12960	47
526	20240618	121200	1025511780	12960	12980	12980	12960	1747
527	20240618	121100	1002853560	12980	12980	12980	12980	24
528	20240618	121000	1002542040	12980	12970	12990	12970	409
529	20240618	120900	997235000	12970	12980	12980	12970	30
530	20240618	120800	996845670	12970	12970	12980	12970	149
531	20240618	120700	994912820	12980	12980	12980	12970	203
532	20240618	120600	992278550	12990	12980	12990	12980	122
533	20240618	120500	990694970	12980	12970	12980	12970	217
534	20240618	120400	987879850	12970	12970	12970	12970	200
535	20240618	120300	985285850	12980	12980	12980	12970	194
536	20240618	120200	982768470	12970	12970	12970	12970	143
537	20240618	120100	980913760	12970	12990	12990	12970	319
538	20240618	120000	976773900	12980	12980	12980	12980	58
539	20240618	115900	976021060	12980	12980	12980	12980	285
540	20240618	115800	972321760	12990	12980	12990	12980	125
541	20240618	115700	970698440	12980	12980	12980	12980	118
542	20240618	115600	969166800	12980	12980	12980	12980	217
543	20240618	115500	966350140	12980	12980	12990	12980	157
544	20240618	115400	964312180	12980	12990	12990	12980	129
545	20240618	115300	962637450	12980	12980	12980	12980	241
546	20240618	115200	959509270	12980	12980	12980	12980	525
547	20240618	115100	952694770	12990	12990	13010	12980	276
548	20240618	115000	949108450	12980	13000	13000	12980	146
549	20240618	114900	947211650	13000	13000	13000	13000	67
550	20240618	114800	946340650	12980	12980	13010	12970	509
551	20240618	114700	939731340	12970	12970	12970	12970	99
552	20240618	114600	938447310	12970	12970	12970	12970	127
553	20240618	114500	936800120	12970	12960	12970	12960	387
554	20240618	114400	931783670	12960	12960	12960	12950	400
555	20240618	114300	926600430	12950	12950	12950	12950	1368
556	20240618	114200	908884830	12950	12980	12980	12950	3200
557	20240618	114100	867389870	12980	12980	12980	12980	162
558	20240618	114000	865287110	12980	12980	12990	12980	501
559	20240618	113900	858783920	12980	12990	12990	12980	86
560	20240618	113800	857667620	12980	12980	12990	12980	96
561	20240618	113700	856421490	12980	12990	13000	12980	309
562	20240618	113600	852409460	12990	12980	12990	12980	95
563	20240618	113500	851176350	12980	12990	12990	12980	130
564	20240618	113400	849488550	12990	13020	13020	12990	5224
565	20240618	113300	781552550	13020	13030	13030	13010	2498
566	20240618	113200	749028260	13020	13020	13030	13020	307
567	20240618	113100	745031020	13020	13030	13030	13020	156
568	20240618	113000	742999800	13020	13020	13030	13020	175
569	20240618	112900	740720790	13020	13020	13030	13020	203
570	20240618	112800	738077720	13020	13030	13030	13020	119
571	20240618	112700	736528140	13020	13020	13020	13020	50
572	20240618	112600	735877140	13020	13020	13020	13020	349
573	20240618	112500	731333160	13020	13020	13020	13020	40
574	20240618	112400	730812360	13020	13020	13030	13020	87
575	20240618	112300	729679420	13020	13020	13030	13020	323
576	20240618	112200	725473900	13030	13020	13030	13020	123
577	20240618	112100	723871640	13020	13030	13030	13020	240
578	20240618	112000	720745740	13020	13020	13030	13020	90
579	20240618	111900	719573850	13020	13020	13020	13020	82
580	20240618	111800	718506210	13020	13030	13040	13020	640
581	20240618	111700	710168880	13030	13030	13040	13020	187
582	20240618	111600	707732390	13020	13020	13020	13020	79
583	20240618	111500	706703810	13020	13040	13040	13020	384
584	20240618	111400	701701570	13040	13040	13040	13040	23
585	20240618	111300	701401650	13030	13030	13040	13030	168
586	20240618	111200	699212110	13020	13040	13040	13020	325
587	20240618	111100	694978750	13030	13030	13030	13030	289
588	20240618	111000	691213080	13040	13050	13050	13030	375
589	20240618	110900	686323250	13050	13040	13050	13040	87
590	20240618	110800	685187910	13040	13030	13050	13030	440
591	20240618	110700	679449590	13030	13040	13040	13030	324
592	20240618	110600	675226890	13040	13050	13060	13040	433
593	20240618	110500	669576480	13050	13050	13060	13050	133
594	20240618	110400	667840760	13050	13060	13060	13050	435
595	20240618	110300	662161600	13050	13060	13060	13050	446
596	20240618	110200	656341080	13070	13070	13080	13050	949
597	20240618	110100	643952350	13080	13100	13100	13080	1534
598	20240618	110000	623860720	13110	13100	13110	13100	101
599	20240618	105900	622537190	13100	13100	13110	13100	293
600	20240618	105800	618698770	13100	13130	13130	13100	930
601	20240618	105700	606502200	13120	13130	13130	13120	727
602	20240618	105600	596960470	13130	13130	13130	13130	289
603	20240618	105500	593165900	13130	13150	13150	13130	469
604	20240618	105400	587005310	13140	13140	13140	13140	322
605	20240618	105300	582774230	13140	13140	13150	13130	169
606	20240618	105200	580554320	13130	13150	13150	13130	523
607	20240618	105100	573685910	13150	13150	13150	13150	376
608	20240618	105000	568741510	13190	13190	13200	13150	1809
609	20240618	104900	544914610	13180	13230	13230	13180	3398
610	20240618	104800	500051130	13200	13240	13240	13200	3034
611	20240618	104700	459954530	13230	13220	13230	13220	175
612	20240618	104600	457640080	13220	13230	13230	13220	67
613	20240618	104500	456754320	13230	13230	13240	13220	1271
614	20240618	104400	439940110	13230	13230	13230	13230	46
615	20240618	104300	439331530	13230	13230	13230	13230	259
616	20240618	104200	435904960	13240	13240	13240	13240	97
617	20240618	104100	434620680	13240	13240	13250	13240	326
618	20240618	104000	430304240	13240	13240	13260	13240	348
619	20240618	103900	425695310	13240	13240	13250	13240	202
620	20240618	103800	423020010	13240	13240	13240	13240	0
621	20240618	103700	423020010	13240	13240	13240	13240	50
622	20240618	103600	422358010	13240	13230	13240	13230	79
623	20240618	103500	421312200	13230	13230	13230	13230	0
624	20240618	103400	421312200	13230	13240	13240	13230	44
625	20240618	103300	420729870	13250	13220	13250	13220	751
626	20240618	103200	410792740	13220	13220	13220	13220	23
627	20240618	103100	410488680	13220	13230	13230	13220	50
628	20240618	103000	409827340	13230	13220	13230	13220	37
629	20240618	102900	409338150	13230	13220	13230	13220	105
630	20240618	102800	407949760	13220	13220	13230	13220	94
631	20240618	102700	406707020	13220	13220	13220	13220	13
632	20240618	102600	406535160	13230	13230	13230	13220	10
633	20240618	102500	406402940	13230	13220	13230	13220	24
634	20240618	102400	406085590	13220	13230	13240	13220	568
635	20240618	102300	398571010	13240	13240	13240	13230	18
636	20240618	102200	398332720	13230	13240	13240	13230	34
637	20240618	102100	397882820	13230	13260	13260	13230	2267
638	20240618	102000	367855260	13270	13260	13270	13260	40
639	20240618	101900	367324660	13260	13260	13270	13260	48
640	20240618	101800	366688170	13260	13260	13260	13260	8
641	20240618	101700	366582090	13260	13260	13260	13260	198
642	20240618	101600	363956610	13260	13260	13260	13260	141
643	20240618	101500	362086950	13260	13260	13260	13260	9
644	20240618	101400	361967610	13260	13260	13260	13260	24
645	20240618	101300	361649370	13260	13260	13260	13260	7
646	20240618	101200	361556550	13260	13260	13260	13260	229
647	20240618	101100	358520010	13270	13260	13270	13250	42
648	20240618	101000	357963370	13260	13270	13270	13260	87
649	20240618	100900	356809640	13270	13260	13270	13260	16
650	20240618	100800	356597400	13260	13290	13300	13260	5971
651	20240618	100700	277288890	13290	13290	13290	13290	1212
652	20240618	100600	261181410	13300	13290	13300	13290	34
653	20240618	100500	260729530	13290	13300	13300	13290	17
654	20240618	100400	260503500	13290	13290	13290	13290	43
655	20240618	100300	259932030	13290	13290	13290	13290	35
656	20240618	100200	259466880	13290	13290	13300	13290	11
657	20240618	100100	259320670	13300	13300	13300	13290	335
658	20240618	100000	254865510	13300	13290	13300	13290	54
659	20240618	095900	254147730	13290	13290	13290	13290	337
660	20240618	095800	249669000	13290	13290	13290	13290	46
661	20240618	095700	249057660	13290	13290	13290	13290	95
662	20240618	095600	247795110	13290	13290	13290	13290	12
663	20240618	095500	247635630	13290	13300	13300	13290	90
664	20240618	095400	246439310	13290	13290	13290	13290	57
665	20240618	095300	245681780	13290	13300	13300	13290	572
666	20240618	095200	238074610	13300	13300	13300	13300	1023
667	20240618	095100	224468710	13300	13310	13310	13300	477
668	20240618	095000	218124480	13300	13300	13310	13300	186
669	20240618	094900	215649980	13300	13300	13310	13300	105
670	20240618	094800	214252950	13310	13310	13310	13310	1162
671	20240618	094700	198786730	13300	13300	13300	13300	18
672	20240618	094600	198547330	13310	13300	13310	13300	622
673	20240618	094500	190274570	13290	13280	13290	13280	486
674	20240618	094400	183815710	13280	13280	13280	13280	1
675	20240618	094300	183802430	13280	13280	13280	13280	47
676	20240618	094200	183178270	13280	13280	13280	13280	138
677	20240618	094100	181345630	13280	13290	13290	13280	48
678	20240618	094000	180707790	13290	13290	13290	13280	37
679	20240618	093900	180216330	13280	13290	13290	13280	108
680	20240618	093800	178782080	13300	13290	13300	13290	629
681	20240618	093700	170422660	13290	13290	13290	13290	58
682	20240618	093600	169651840	13290	13290	13290	13290	0
683	20240618	093500	169651840	13290	13300	13300	13290	8
684	20240618	093400	169545510	13290	13290	13290	13290	96
685	20240618	093300	168269670	13290	13300	13300	13290	102
686	20240618	093200	166913650	13300	13310	13310	13300	116
687	20240618	093100	165370500	13310	13310	13310	13310	107
688	20240618	093000	163946330	13320	13320	13330	13320	156
689	20240618	092900	161868320	13320	13320	13320	13320	81
690	20240618	092800	160789400	13320	13310	13320	13310	545
691	20240618	092700	153533870	13310	13310	13310	13310	0
692	20240618	092600	153533870	13310	13320	13320	13310	110
693	20240618	092500	152068750	13320	13310	13320	13310	205
694	20240618	092400	149340060	13310	13310	13310	13310	75
695	20240618	092300	148341810	13280	13280	13280	13280	0
696	20240618	092200	148341810	13280	13320	13330	13280	136
697	20240618	092100	146530190	13320	13310	13320	13310	1326
698	20240618	092000	128878430	13310	13300	13320	13300	303
699	20240618	091900	124845820	13300	13300	13310	13300	424
700	20240618	091800	119204170	13300	13260	13300	13260	1087
701	20240618	091700	104766700	13250	13250	13250	13250	49
702	20240618	091600	104117450	13250	13250	13250	13250	7
703	20240618	091500	104024700	13250	13250	13250	13250	570
704	20240618	091400	96472200	13260	13250	13260	13250	193
705	20240618	091300	93913860	13240	13240	13240	13240	156
706	20240618	091200	91848420	13250	13240	13250	13240	37
707	20240618	091100	91358470	13250	13240	13250	13240	187
708	20240618	091000	88881310	13240	13240	13240	13230	22
709	20240618	090900	88590130	13220	13230	13230	13220	110
710	20240618	090800	87135890	13230	13230	13230	13230	579
711	20240618	090700	79475720	13230	13230	13230	13220	56
712	20240618	090600	78735370	13230	13210	13230	13210	420
713	20240618	090500	73182560	13200	13200	13200	13200	294
714	20240618	090400	69301760	13200	13200	13230	13190	680
715	20240618	090300	60326940	13200	13220	13260	13200	893
716	20240618	090200	48534330	13210	13260	13260	13210	160
717	20240618	090100	46415980	13240	13270	13270	13240	1786
718	20240618	090000	22756440	13300	13260	13300	13260	1716