KissMeData/403550/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212400	662952120	18790	18790	18790	18790	57
3	20240621	212300	662952120	18790	18790	18790	18790	0
4	20240621	212200	662952120	18790	18790	18790	18790	0
5	20240621	212100	662952120	18790	18790	18790	18790	0
6	20240621	212000	662952120	18790	18790	18790	18790	0
7	20240621	211900	662952120	18790	18790	18790	18790	0
8	20240621	211800	662952120	18790	18790	18790	18790	0
9	20240621	211700	662952120	18790	18790	18790	18790	0
10	20240621	211600	662952120	18790	18790	18790	18790	0
11	20240621	211500	662952120	18790	18790	18790	18790	0
12	20240621	211400	662952120	18790	18790	18790	18790	0
13	20240621	211300	662952120	18790	18790	18790	18790	0
14	20240621	211200	662952120	18790	18790	18790	18790	0
15	20240621	211100	662952120	18790	18790	18790	18790	0
16	20240621	211000	662952120	18790	18790	18790	18790	0
17	20240621	210900	662952120	18790	18790	18790	18790	0
18	20240621	210800	662952120	18790	18790	18790	18790	0
19	20240621	210700	662952120	18790	18790	18790	18790	0
20	20240621	210600	662952120	18790	18790	18790	18790	0
21	20240621	210500	662952120	18790	18790	18790	18790	0
22	20240621	210400	662952120	18790	18790	18790	18790	0
23	20240621	210300	662952120	18790	18790	18790	18790	0
24	20240621	210200	662952120	18790	18790	18790	18790	0
25	20240621	210100	662952120	18790	18790	18790	18790	0
26	20240621	210000	662952120	18790	18790	18790	18790	0
27	20240621	205900	662952120	18790	18790	18790	18790	0
28	20240621	205800	662952120	18790	18790	18790	18790	0
29	20240621	205700	662952120	18790	18790	18790	18790	0
30	20240621	205600	662952120	18790	18790	18790	18790	0
31	20240621	205500	662952120	18790	18790	18790	18790	0
32	20240621	205400	662952120	18790	18790	18790	18790	57
33	20240621	205300	662952120	18790	18790	18790	18790	0
34	20240621	205200	662952120	18790	18790	18790	18790	0
35	20240621	205100	662952120	18790	18790	18790	18790	0
36	20240621	205000	662952120	18790	18790	18790	18790	0
37	20240621	204900	662952120	18790	18790	18790	18790	0
38	20240621	204800	662952120	18790	18790	18790	18790	0
39	20240621	204700	662952120	18790	18790	18790	18790	0
40	20240621	204600	662952120	18790	18790	18790	18790	0
41	20240621	204500	662952120	18790	18790	18790	18790	0
42	20240621	204400	662952120	18790	18790	18790	18790	0
43	20240621	204300	662952120	18790	18790	18790	18790	0
44	20240621	204200	662952120	18790	18790	18790	18790	0
45	20240621	204100	662952120	18790	18790	18790	18790	0
46	20240621	204000	662952120	18790	18790	18790	18790	0
47	20240621	203900	662952120	18790	18790	18790	18790	0
48	20240621	203800	662952120	18790	18790	18790	18790	0
49	20240621	203700	662952120	18790	18790	18790	18790	0
50	20240621	203600	662952120	18790	18790	18790	18790	0
51	20240621	203500	662952120	18790	18790	18790	18790	0
52	20240621	203400	662952120	18790	18790	18790	18790	0
53	20240621	203300	662952120	18790	18790	18790	18790	0
54	20240621	203200	662952120	18790	18790	18790	18790	0
55	20240621	203100	662952120	18790	18790	18790	18790	0
56	20240621	203000	662952120	18790	18790	18790	18790	0
57	20240621	202900	662952120	18790	18790	18790	18790	0
58	20240621	202800	662952120	18790	18790	18790	18790	0
59	20240621	202700	662952120	18790	18790	18790	18790	0
60	20240621	202600	662952120	18790	18790	18790	18790	0
61	20240621	202500	662952120	18790	18790	18790	18790	0
62	20240621	202400	662952120	18790	18790	18790	18790	57
63	20240621	202300	662952120	18790	18790	18790	18790	0
64	20240621	202200	662952120	18790	18790	18790	18790	0
65	20240621	202100	662952120	18790	18790	18790	18790	0
66	20240621	202000	662952120	18790	18790	18790	18790	0
67	20240621	201900	662952120	18790	18790	18790	18790	0
68	20240621	201800	662952120	18790	18790	18790	18790	0
69	20240621	201700	662952120	18790	18790	18790	18790	0
70	20240621	201600	662952120	18790	18790	18790	18790	0
71	20240621	201500	662952120	18790	18790	18790	18790	0
72	20240621	201400	662952120	18790	18790	18790	18790	0
73	20240621	201300	662952120	18790	18790	18790	18790	0
74	20240621	201200	662952120	18790	18790	18790	18790	0
75	20240621	201100	662952120	18790	18790	18790	18790	0
76	20240621	201000	662952120	18790	18790	18790	18790	0
77	20240621	200900	662952120	18790	18790	18790	18790	0
78	20240621	200800	662952120	18790	18790	18790	18790	0
79	20240621	200700	662952120	18790	18790	18790	18790	0
80	20240621	200600	662952120	18790	18790	18790	18790	0
81	20240621	200500	662952120	18790	18790	18790	18790	0
82	20240621	200400	662952120	18790	18790	18790	18790	0
83	20240621	200300	662952120	18790	18790	18790	18790	0
84	20240621	200200	662952120	18790	18790	18790	18790	0
85	20240621	200100	662952120	18790	18790	18790	18790	0
86	20240621	200000	662952120	18790	18790	18790	18790	0
87	20240621	195900	662952120	18790	18790	18790	18790	0
88	20240621	195800	662952120	18790	18790	18790	18790	0
89	20240621	195700	662952120	18790	18790	18790	18790	0
90	20240621	195600	662952120	18790	18790	18790	18790	0
91	20240621	195500	662952120	18790	18790	18790	18790	0
92	20240621	195400	662952120	18790	18790	18790	18790	57
93	20240621	195300	662952120	18790	18790	18790	18790	0
94	20240621	195200	662952120	18790	18790	18790	18790	0
95	20240621	195100	662952120	18790	18790	18790	18790	0
96	20240621	195000	662952120	18790	18790	18790	18790	0
97	20240621	194900	662952120	18790	18790	18790	18790	0
98	20240621	194800	662952120	18790	18790	18790	18790	0
99	20240621	194700	662952120	18790	18790	18790	18790	0
100	20240621	194600	662952120	18790	18790	18790	18790	0
101	20240621	194500	662952120	18790	18790	18790	18790	0
102	20240621	194400	662952120	18790	18790	18790	18790	0
103	20240621	194300	662952120	18790	18790	18790	18790	0
104	20240621	194200	662952120	18790	18790	18790	18790	0
105	20240621	194100	662952120	18790	18790	18790	18790	0
106	20240621	194000	662952120	18790	18790	18790	18790	0
107	20240621	193900	662952120	18790	18790	18790	18790	0
108	20240621	193800	662952120	18790	18790	18790	18790	0
109	20240621	193700	662952120	18790	18790	18790	18790	0
110	20240621	193600	662952120	18790	18790	18790	18790	0
111	20240621	193500	662952120	18790	18790	18790	18790	0
112	20240621	193400	662952120	18790	18790	18790	18790	0
113	20240621	193300	662952120	18790	18790	18790	18790	0
114	20240621	193200	662952120	18790	18790	18790	18790	0
115	20240621	193100	662952120	18790	18790	18790	18790	0
116	20240621	193000	662952120	18790	18790	18790	18790	0
117	20240621	192900	662952120	18790	18790	18790	18790	0
118	20240621	192800	662952120	18790	18790	18790	18790	0
119	20240621	192700	662952120	18790	18790	18790	18790	0
120	20240621	192600	662952120	18790	18790	18790	18790	0
121	20240621	192500	662952120	18790	18790	18790	18790	0
122	20240621	192400	662952120	18790	18790	18790	18790	57
123	20240621	192300	662952120	18790	18790	18790	18790	0
124	20240621	192200	662952120	18790	18790	18790	18790	0
125	20240621	192100	662952120	18790	18790	18790	18790	0
126	20240621	192000	662952120	18790	18790	18790	18790	0
127	20240621	191900	662952120	18790	18790	18790	18790	0
128	20240621	191800	662952120	18790	18790	18790	18790	0
129	20240621	191700	662952120	18790	18790	18790	18790	0
130	20240621	191600	662952120	18790	18790	18790	18790	0
131	20240621	191500	662952120	18790	18790	18790	18790	0
132	20240621	191400	662952120	18790	18790	18790	18790	0
133	20240621	191300	662952120	18790	18790	18790	18790	0
134	20240621	191200	662952120	18790	18790	18790	18790	0
135	20240621	191100	662952120	18790	18790	18790	18790	0
136	20240621	191000	662952120	18790	18790	18790	18790	0
137	20240621	190900	662952120	18790	18790	18790	18790	0
138	20240621	190800	662952120	18790	18790	18790	18790	0
139	20240621	190700	662952120	18790	18790	18790	18790	0
140	20240621	190600	662952120	18790	18790	18790	18790	0
141	20240621	190500	662952120	18790	18790	18790	18790	0
142	20240621	190400	662952120	18790	18790	18790	18790	0
143	20240621	190300	662952120	18790	18790	18790	18790	0
144	20240621	190200	662952120	18790	18790	18790	18790	0
145	20240621	190100	662952120	18790	18790	18790	18790	0
146	20240621	190000	662952120	18790	18790	18790	18790	0
147	20240621	185900	662952120	18790	18790	18790	18790	0
148	20240621	185800	662952120	18790	18790	18790	18790	0
149	20240621	185700	662952120	18790	18790	18790	18790	0
150	20240621	185600	662952120	18790	18790	18790	18790	0
151	20240621	185500	662952120	18790	18790	18790	18790	0
152	20240621	185400	662952120	18790	18790	18790	18790	57
153	20240621	185300	662952120	18790	18790	18790	18790	0
154	20240621	185200	662952120	18790	18790	18790	18790	0
155	20240621	185100	662952120	18790	18790	18790	18790	0
156	20240621	185000	662952120	18790	18790	18790	18790	0
157	20240621	184900	662952120	18790	18790	18790	18790	0
158	20240621	184800	662952120	18790	18790	18790	18790	0
159	20240621	184700	662952120	18790	18790	18790	18790	0
160	20240621	184600	662952120	18790	18790	18790	18790	0
161	20240621	184500	662952120	18790	18790	18790	18790	0
162	20240621	184400	662952120	18790	18790	18790	18790	0
163	20240621	184300	662952120	18790	18790	18790	18790	0
164	20240621	184200	662952120	18790	18790	18790	18790	0
165	20240621	184100	662952120	18790	18790	18790	18790	0
166	20240621	184000	662952120	18790	18790	18790	18790	0
167	20240621	183900	662952120	18790	18790	18790	18790	0
168	20240621	183800	662952120	18790	18790	18790	18790	0
169	20240621	183700	662952120	18790	18790	18790	18790	0
170	20240621	183600	662952120	18790	18790	18790	18790	0
171	20240621	183500	662952120	18790	18790	18790	18790	0
172	20240621	183400	662952120	18790	18790	18790	18790	0
173	20240621	183300	662952120	18790	18790	18790	18790	0
174	20240621	183200	662952120	18790	18790	18790	18790	0
175	20240621	183100	662952120	18790	18790	18790	18790	0
176	20240621	183000	662952120	18790	18790	18790	18790	0
177	20240621	182900	662952120	18790	18790	18790	18790	0
178	20240621	182800	662952120	18790	18790	18790	18790	0
179	20240621	182700	662952120	18790	18790	18790	18790	0
180	20240621	182600	662952120	18790	18790	18790	18790	0
181	20240621	182500	662952120	18790	18790	18790	18790	0
182	20240621	182400	662952120	18790	18790	18790	18790	57
183	20240621	182300	662952120	18790	18790	18790	18790	0
184	20240621	182200	662952120	18790	18790	18790	18790	0
185	20240621	182100	662952120	18790	18790	18790	18790	0
186	20240621	182000	662952120	18790	18790	18790	18790	0
187	20240621	181900	662952120	18790	18790	18790	18790	0
188	20240621	181800	662952120	18790	18790	18790	18790	0
189	20240621	181700	662952120	18790	18790	18790	18790	0
190	20240621	181600	662952120	18790	18790	18790	18790	0
191	20240621	181500	662952120	18790	18790	18790	18790	0
192	20240621	181400	662952120	18790	18790	18790	18790	0
193	20240621	181300	662952120	18790	18790	18790	18790	0
194	20240621	181200	662952120	18790	18790	18790	18790	0
195	20240621	181100	662952120	18790	18790	18790	18790	0
196	20240621	181000	662952120	18790	18790	18790	18790	0
197	20240621	180900	662952120	18790	18790	18790	18790	0
198	20240621	180800	662952120	18790	18790	18790	18790	0
199	20240621	180700	662952120	18790	18790	18790	18790	0
200	20240621	180600	662952120	18790	18790	18790	18790	0
201	20240621	180500	662952120	18790	18790	18790	18790	0
202	20240621	180400	662952120	18790	18790	18790	18790	0
203	20240621	180300	662952120	18790	18790	18790	18790	0
204	20240621	180200	662952120	18790	18790	18790	18790	0
205	20240621	180100	662952120	18790	18790	18790	18790	0
206	20240621	180000	662952120	18790	18790	18790	18790	0
207	20240621	175900	662952120	18790	18790	18790	18790	0
208	20240621	175800	662952120	18790	18790	18790	18790	0
209	20240621	175700	662952120	18790	18790	18790	18790	0
210	20240621	175600	662952120	18790	18790	18790	18790	0
211	20240621	175500	662952120	18790	18790	18790	18790	0
212	20240621	175400	662952120	18790	18790	18790	18790	57
213	20240621	175300	662952120	18790	18790	18790	18790	0
214	20240621	175200	662952120	18790	18790	18790	18790	0
215	20240621	175100	662952120	18790	18790	18790	18790	0
216	20240621	175000	662952120	18790	18790	18790	18790	0
217	20240621	174900	662952120	18790	18790	18790	18790	0
218	20240621	174800	662952120	18790	18790	18790	18790	0
219	20240621	174700	662952120	18790	18790	18790	18790	0
220	20240621	174600	662952120	18790	18790	18790	18790	0
221	20240621	174500	662952120	18790	18790	18790	18790	0
222	20240621	174400	662952120	18790	18790	18790	18790	0
223	20240621	174300	662952120	18790	18790	18790	18790	0
224	20240621	174200	662952120	18790	18790	18790	18790	0
225	20240621	174100	662952120	18790	18790	18790	18790	0
226	20240621	174000	662952120	18790	18790	18790	18790	0
227	20240621	173900	662952120	18790	18790	18790	18790	0
228	20240621	173800	662952120	18790	18790	18790	18790	0
229	20240621	173700	662952120	18790	18790	18790	18790	0
230	20240621	173600	662952120	18790	18790	18790	18790	0
231	20240621	173500	662952120	18790	18790	18790	18790	0
232	20240621	173400	662952120	18790	18790	18790	18790	0
233	20240621	173300	662952120	18790	18790	18790	18790	0
234	20240621	173200	662952120	18790	18790	18790	18790	0
235	20240621	173100	662952120	18790	18790	18790	18790	0
236	20240621	173000	662952120	18790	18790	18790	18790	0
237	20240621	172900	662952120	18790	18790	18790	18790	0
238	20240621	172800	662952120	18790	18790	18790	18790	0
239	20240621	172700	662952120	18790	18790	18790	18790	0
240	20240621	172600	662952120	18790	18790	18790	18790	0
241	20240621	172500	662952120	18790	18790	18790	18790	0
242	20240621	172400	662952120	18790	18790	18790	18790	57
243	20240621	172300	662952120	18790	18790	18790	18790	0
244	20240621	172200	662952120	18790	18790	18790	18790	0
245	20240621	172100	662952120	18790	18790	18790	18790	0
246	20240621	172000	662952120	18790	18790	18790	18790	0
247	20240621	171900	662952120	18790	18790	18790	18790	0
248	20240621	171800	662952120	18790	18790	18790	18790	0
249	20240621	171700	662952120	18790	18790	18790	18790	0
250	20240621	171600	662952120	18790	18790	18790	18790	0
251	20240621	171500	662952120	18790	18790	18790	18790	0
252	20240621	171400	662952120	18790	18790	18790	18790	0
253	20240621	171300	662952120	18790	18790	18790	18790	0
254	20240621	171200	662952120	18790	18790	18790	18790	0
255	20240621	171100	662952120	18790	18790	18790	18790	0
256	20240621	171000	662952120	18790	18790	18790	18790	0
257	20240621	170900	662952120	18790	18790	18790	18790	0
258	20240621	170800	662952120	18790	18790	18790	18790	0
259	20240621	170700	662952120	18790	18790	18790	18790	0
260	20240621	170600	662952120	18790	18790	18790	18790	0
261	20240621	170500	662952120	18790	18790	18790	18790	0
262	20240621	170400	662952120	18790	18790	18790	18790	0
263	20240621	170300	662952120	18790	18790	18790	18790	0
264	20240621	170200	662952120	18790	18790	18790	18790	0
265	20240621	170100	662952120	18790	18790	18790	18790	0
266	20240621	170000	662952120	18790	18790	18790	18790	0
267	20240621	165900	662952120	18790	18790	18790	18790	0
268	20240621	165800	662952120	18790	18790	18790	18790	0
269	20240621	165700	662952120	18790	18790	18790	18790	0
270	20240621	165600	662952120	18790	18790	18790	18790	0
271	20240621	165500	662952120	18790	18790	18790	18790	0
272	20240621	165400	662952120	18790	18790	18790	18790	57
273	20240621	165300	662952120	18790	18790	18790	18790	0
274	20240621	165200	662952120	18790	18790	18790	18790	0
275	20240621	165100	662952120	18790	18790	18790	18790	0
276	20240621	165000	662952120	18790	18790	18790	18790	0
277	20240621	164900	662952120	18790	18790	18790	18790	0
278	20240621	164800	662952120	18790	18790	18790	18790	0
279	20240621	164700	662952120	18790	18790	18790	18790	0
280	20240621	164600	662952120	18790	18790	18790	18790	0
281	20240621	164500	662952120	18790	18790	18790	18790	0
282	20240621	164400	662952120	18790	18790	18790	18790	0
283	20240621	164300	662952120	18790	18790	18790	18790	0
284	20240621	164200	662952120	18790	18790	18790	18790	0
285	20240621	164100	662952120	18790	18790	18790	18790	0
286	20240621	164000	662952120	18790	18790	18790	18790	0
287	20240621	163900	662952120	18790	18790	18790	18790	0
288	20240621	163800	662952120	18790	18790	18790	18790	0
289	20240621	163700	662952120	18790	18790	18790	18790	0
290	20240621	163600	662952120	18790	18790	18790	18790	0
291	20240621	163500	662952120	18790	18790	18790	18790	0
292	20240621	163400	662952120	18790	18790	18790	18790	0
293	20240621	163300	662952120	18790	18790	18790	18790	0
294	20240621	163200	662952120	18790	18790	18790	18790	0
295	20240621	163100	662952120	18790	18790	18790	18790	0
296	20240621	163000	662952120	18790	18790	18790	18790	0
297	20240621	162900	662952120	18790	18790	18790	18790	0
298	20240621	162800	662952120	18790	18790	18790	18790	0
299	20240621	162700	662952120	18790	18790	18790	18790	0
300	20240621	162600	662952120	18790	18790	18790	18790	0
301	20240621	162500	662952120	18790	18790	18790	18790	0
302	20240621	162400	662952120	18790	18790	18790	18790	57
303	20240621	162300	662952120	18790	18790	18790	18790	0
304	20240621	162200	662952120	18790	18790	18790	18790	0
305	20240621	162100	662952120	18790	18790	18790	18790	0
306	20240621	162000	662952120	18790	18790	18790	18790	0
307	20240621	161900	662952120	18790	18790	18790	18790	0
308	20240621	161800	662952120	18790	18790	18790	18790	0
309	20240621	161700	662952120	18790	18790	18790	18790	0
310	20240621	161600	662952120	18790	18790	18790	18790	0
311	20240621	161500	662952120	18790	18790	18790	18790	0
312	20240621	161400	662952120	18790	18790	18790	18790	0
313	20240621	161300	662952120	18790	18790	18790	18790	0
314	20240621	161200	662952120	18790	18790	18790	18790	0
315	20240621	161100	662952120	18790	18790	18790	18790	0
316	20240621	161000	662952120	18790	18790	18790	18790	0
317	20240621	160900	662952120	18790	18790	18790	18790	0
318	20240621	160800	662952120	18790	18790	18790	18790	0
319	20240621	160700	662952120	18790	18790	18790	18790	0
320	20240621	160600	662952120	18790	18790	18790	18790	0
321	20240621	160500	662952120	18790	18790	18790	18790	0
322	20240621	160400	662952120	18790	18790	18790	18790	0
323	20240621	160300	662952120	18790	18790	18790	18790	0
324	20240621	160200	662952120	18790	18790	18790	18790	0
325	20240621	160100	662952120	18790	18790	18790	18790	0
326	20240621	160000	662952120	18790	18790	18790	18790	0
327	20240621	155900	662952120	18790	18790	18790	18790	0
328	20240621	155800	662952120	18790	18790	18790	18790	0
329	20240621	155700	662952120	18790	18790	18790	18790	0
330	20240621	155600	662952120	18790	18790	18790	18790	0
331	20240621	155500	662952120	18790	18790	18790	18790	0
332	20240621	155400	662952120	18790	18790	18790	18790	57
333	20240621	155300	662952120	18790	18790	18790	18790	0
334	20240621	155200	662952120	18790	18790	18790	18790	0
335	20240621	155100	662952120	18790	18790	18790	18790	0
336	20240621	155000	662952120	18790	18790	18790	18790	0
337	20240621	154900	662952120	18790	18790	18790	18790	0
338	20240621	154800	662952120	18790	18790	18790	18790	0
339	20240621	154700	662952120	18790	18790	18790	18790	0
340	20240621	154600	662952120	18790	18790	18790	18790	0
341	20240621	154500	662952120	18790	18790	18790	18790	0
342	20240621	154400	662952120	18790	18790	18790	18790	0
343	20240621	154300	662952120	18790	18790	18790	18790	0
344	20240621	154200	662952120	18790	18790	18790	18790	0
345	20240621	154100	662952120	18790	18790	18790	18790	0
346	20240621	154000	662952120	18790	18790	18790	18790	0
347	20240621	153900	662952120	18790	18790	18790	18790	0
348	20240621	153800	662952120	18790	18790	18790	18790	0
349	20240621	153700	662952120	18790	18790	18790	18790	0
350	20240621	153600	662952120	18790	18790	18790	18790	0
351	20240621	153500	662952120	18790	18790	18790	18790	0
352	20240621	153400	662952120	18790	18790	18790	18790	0
353	20240621	153300	662952120	18790	18790	18790	18790	0
354	20240621	153200	662952120	18790	18790	18790	18790	0
355	20240621	153100	662952120	18790	18790	18790	18790	0
356	20240621	153000	662952120	18790	18790	18790	18790	57
357	20240621	152900	661881090	18920	18920	18920	18920	0
358	20240621	152800	661881090	18920	18920	18920	18920	0
359	20240621	152700	661881090	18920	18920	18920	18920	0
360	20240621	152600	661881090	18920	18920	18920	18920	0
361	20240621	152500	661881090	18920	18920	18920	18920	0
362	20240621	152400	661881090	18920	18920	18920	18920	0
363	20240621	152300	661881090	18920	18920	18920	18920	0
364	20240621	152200	661881090	18920	18920	18920	18920	0
365	20240621	152100	661881090	18920	18920	18920	18920	0
366	20240621	152000	661881090	18920	18920	18920	18920	0
367	20240621	151900	661881090	18920	19020	19020	18920	1007
368	20240621	151800	642730430	19040	19040	19040	19030	1009
369	20240621	151700	623526000	19040	19040	19040	19040	586
370	20240621	151600	612368560	19040	19040	19050	19040	435
371	20240621	151500	604085830	19040	19040	19040	18930	228
372	20240621	151400	599745040	19040	19000	19050	19000	329
373	20240621	151300	593482130	18930	18930	18930	18930	1
374	20240621	151200	593463200	19040	19010	19050	19010	581
375	20240621	151100	582405250	19010	19040	19050	19010	924
376	20240621	151000	564814260	19040	18900	19040	18900	683
377	20240621	150900	551833570	18980	18850	18980	18850	1404
378	20240621	150800	525234010	18850	18810	18850	18810	5
379	20240621	150700	525139920	18860	18860	18860	18860	8
380	20240621	150600	524989040	18860	18860	18860	18860	19
381	20240621	150500	524630700	18810	18810	18810	18810	1
382	20240621	150400	524611890	18940	18940	18940	18940	272
383	20240621	150300	519460210	18940	18910	18940	18770	439
384	20240621	150200	511154900	18910	18800	18920	18790	420
385	20240621	150100	503225370	18800	18790	18810	18750	39
386	20240621	150000	502492530	18790	18800	18800	18780	51
387	20240621	145900	501534360	18800	18800	18800	18800	2
388	20240621	145800	501496760	18810	18820	18820	18810	4
389	20240621	145700	501421510	18820	18820	18820	18810	72
390	20240621	145600	500067130	18810	18810	18810	18810	0
391	20240621	145500	500067130	18810	18830	18830	18810	53
392	20240621	145400	499070140	18830	18830	18830	18820	15
393	20240621	145300	498787800	18810	18840	18840	18810	57
394	20240621	145200	497715460	18830	18830	18830	18830	2
395	20240621	145100	497677800	18830	18830	18830	18830	59
396	20240621	145000	496566830	18830	18830	18830	18830	20
397	20240621	144900	496190230	18830	18830	18830	18830	0
398	20240621	144800	496190230	18830	18810	18830	18810	69
399	20240621	144700	494891960	18810	18810	18810	18810	0
400	20240621	144600	494891960	18810	18810	18810	18810	64
401	20240621	144500	493688120	18800	18800	18800	18800	0
402	20240621	144400	493688120	18800	18800	18800	18800	50
403	20240621	144300	492748120	18920	18790	18920	18790	63
404	20240621	144200	491557350	18890	18830	18890	18830	500
405	20240621	144100	482116490	18740	18840	18840	18740	138
406	20240621	144000	479521670	18840	18740	18870	18740	638
407	20240621	143900	467502570	18710	18730	18730	18710	56
408	20240621	143800	466454690	18730	18720	18730	18710	15
409	20240621	143700	466173820	18720	18720	18730	18720	93
410	20240621	143600	464432450	18720	18720	18720	18720	1
411	20240621	143500	464413730	18720	18720	18720	18720	53
412	20240621	143400	463421570	18720	18720	18720	18720	16
413	20240621	143300	463122050	18710	18710	18710	18710	9
414	20240621	143200	462953660	18720	18720	18720	18710	91
415	20240621	143100	461250630	18720	18710	18720	18710	11
416	20240621	143000	461044720	18710	18710	18720	18710	90
417	20240621	142900	459360440	18710	18710	18710	18710	3
418	20240621	142800	459304310	18710	18710	18710	18710	51
419	20240621	142700	458350100	18710	18710	18710	18710	2
420	20240621	142600	458312680	18720	18710	18720	18710	93
421	20240621	142500	456572250	18710	18710	18710	18710	0
422	20240621	142400	456572250	18710	18720	18720	18710	3
423	20240621	142300	456516110	18720	18720	18720	18720	55
424	20240621	142200	455486510	18720	18720	18720	18720	13
425	20240621	142100	455243150	18710	18710	18710	18710	51
426	20240621	142000	454288940	18720	18720	18720	18720	11
427	20240621	141900	454083020	18730	18730	18730	18730	97
428	20240621	141800	452266210	18730	18730	18730	18730	2
429	20240621	141700	452228750	18730	18730	18730	18730	50
430	20240621	141600	451292250	18730	18730	18730	18730	3
431	20240621	141500	451236060	18740	18730	18740	18730	11
432	20240621	141400	451029930	18740	18740	18740	18740	63
433	20240621	141300	449849310	18740	18740	18740	18740	0
434	20240621	141200	449849310	18740	18750	18750	18740	69
435	20240621	141100	448556140	18750	18750	18750	18750	0
436	20240621	141000	448556140	18750	18750	18750	18750	59
437	20240621	140900	447449890	18750	18750	18750	18750	41
438	20240621	140800	446681140	18760	18760	18760	18760	0
439	20240621	140700	446681140	18760	18770	18770	18760	66
440	20240621	140600	445442340	18770	18770	18770	18770	3
441	20240621	140500	445386030	18770	18770	18770	18770	60
442	20240621	140400	444259830	18770	18780	18780	18770	11
443	20240621	140300	444053260	18770	18770	18770	18770	90
444	20240621	140200	442363960	18770	18780	18780	18770	13
445	20240621	140100	442119830	18770	18770	18770	18770	51
446	20240621	140000	441162560	18780	18770	18780	18770	18
447	20240621	135900	440824580	18780	18780	18780	18780	10
448	20240621	135800	440636780	18770	18790	18790	18770	68
449	20240621	135700	439359660	18790	18780	18790	18780	22
450	20240621	135600	438946290	18780	18780	18780	18780	49
451	20240621	135500	438026070	18780	18790	18790	18780	10
452	20240621	135400	437838180	18780	18790	18790	18780	56
453	20240621	135300	436786440	18790	18790	18790	18790	7
454	20240621	135200	436654910	18790	18780	18790	18780	56
455	20240621	135100	435603170	18790	18790	18790	18780	12
456	20240621	135000	435377700	18780	18780	18780	18780	15
457	20240621	134900	435096000	18780	18780	18780	18780	54
458	20240621	134800	434081880	18790	18780	18790	18770	1015
459	20240621	134700	415028870	18780	18790	18790	18780	69
460	20240621	134600	413732860	18780	18780	18780	18780	1
461	20240621	134500	413714080	18800	18800	18800	18800	52
462	20240621	134400	412736480	18800	18790	18800	18790	29
463	20240621	134300	412191510	18800	18780	18800	18780	51
464	20240621	134200	411233710	18810	18810	18810	18810	0
465	20240621	134100	411233710	18810	18810	18810	18810	2
466	20240621	134000	411196090	18800	18800	18800	18780	57
467	20240621	133900	410125470	18810	18800	18810	18800	16
468	20240621	133800	409824630	18780	18780	18780	18780	50
469	20240621	133700	408885630	18800	18820	18820	18800	10
470	20240621	133600	408697550	18820	18810	18820	18800	66
471	20240621	133500	407456470	18810	18820	18820	18810	3
472	20240621	133400	407400030	18820	18780	18820	18780	67
473	20240621	133300	406141180	18820	18820	18820	18820	7
474	20240621	133200	406009440	18830	18810	18830	18810	10
475	20240621	133100	405821200	18800	18780	18800	18780	87
476	20240621	133000	404186600	18780	18780	18780	18780	0
477	20240621	132900	404186600	18780	18780	18780	18780	50
478	20240621	132800	403247600	18790	18790	18790	18790	0
479	20240621	132700	403247600	18790	18790	18790	18790	50
480	20240621	132600	402308100	18800	18790	18800	18790	11
481	20240621	132500	402101310	18920	18920	18920	18920	182
482	20240621	132400	398657870	18920	18790	18920	18790	329
483	20240621	132300	392450610	18780	18780	18790	18780	34
484	20240621	132200	391811830	18780	18780	18780	18780	52
485	20240621	132100	390835270	18780	18780	18780	18780	1
486	20240621	132000	390816490	18790	18780	18790	18780	71
487	20240621	131900	389482910	18790	18790	18790	18790	0
488	20240621	131800	389482910	18790	18780	18790	18780	74
489	20240621	131700	388092970	18780	18780	18780	18780	0
490	20240621	131600	388092970	18780	18780	18780	18780	1
491	20240621	131500	388074190	18780	18790	18790	18780	57
492	20240621	131400	387003660	18790	18790	18790	18790	8
493	20240621	131300	386853340	18790	18780	18790	18780	58
494	20240621	131200	385764010	18790	18780	18790	18780	11
495	20240621	131100	385557330	18800	18790	18800	18780	76
496	20240621	131000	384129690	18780	18790	18790	18780	22
497	20240621	130900	383716350	18790	18780	18790	18780	83
498	20240621	130800	382157290	18780	18780	18780	18780	2
499	20240621	130700	382119730	18780	18780	18780	18780	2
500	20240621	130600	382082170	18780	18790	18790	18780	65
501	20240621	130500	380861330	18790	18790	18790	18790	11
502	20240621	130400	380654640	18790	18780	18790	18780	73
503	20240621	130300	379283550	18780	18790	18790	18780	13
504	20240621	130200	379039290	18780	18780	18780	18780	50
505	20240621	130100	378100290	18790	18780	18790	18780	12
506	20240621	130000	377874830	18780	18790	18790	18780	73
507	20240621	125900	376503670	18780	18780	18780	18780	3
508	20240621	125800	376447330	18780	18790	18790	18780	14
509	20240621	125700	376184290	18790	18780	18800	18780	61
510	20240621	125600	375038110	18780	18780	18780	18780	0
511	20240621	125500	375038110	18780	18790	18800	18780	89
512	20240621	125400	373366270	18790	18790	18790	18790	15
513	20240621	125300	373084420	18780	18790	18790	18780	76
514	20240621	125200	371657040	18780	18790	18790	18780	9
515	20240621	125100	371487940	18780	18790	18790	18780	57
516	20240621	125000	370417420	18780	18790	18790	18780	12
517	20240621	124900	370191960	18780	18790	18790	18780	16
518	20240621	124800	369891330	18780	18780	18790	18780	59
519	20240621	124700	368783230	18790	18790	18790	18790	0
520	20240621	124600	368783230	18790	18780	18790	18780	160
521	20240621	124500	365778360	18790	18790	18790	18790	10
522	20240621	124400	365590460	18790	18790	18790	18780	69
523	20240621	124300	364294450	18790	18790	18790	18790	9
524	20240621	124200	364125340	18790	18780	18790	18780	58
525	20240621	124100	363036020	18790	18790	18790	18790	13
526	20240621	124000	362791750	18780	18800	18800	18780	18
527	20240621	123900	362453390	18790	18790	18790	18790	54
528	20240621	123800	361438730	18790	18790	18790	18790	11
529	20240621	123700	361232040	18790	18790	18790	18790	58
530	20240621	123600	360142220	18790	18790	18790	18790	13
531	20240621	123500	359897950	18790	18790	18790	18790	50
532	20240621	123400	358958450	18790	18800	18800	18790	12
533	20240621	123300	358732880	18800	18800	18800	18800	7
534	20240621	123200	358601280	18800	18790	18800	18790	60
535	20240621	123100	357473810	18800	18800	18800	18800	12
536	20240621	123000	357248210	18790	18800	18800	18790	71
537	20240621	122900	355914040	18790	18800	18800	18790	7
538	20240621	122800	355782450	18800	18800	18800	18790	91
539	20240621	122700	354071660	18800	18800	18800	18800	2
540	20240621	122600	354034060	18800	18820	18820	18800	22
541	20240621	122500	353620070	18830	18820	18830	18820	34
542	20240621	122400	352979870	18820	18820	18820	18820	0
543	20240621	122300	352979870	18820	18830	18830	18820	84
544	20240621	122200	351398160	18830	18830	18830	18830	1
545	20240621	122100	351379330	18830	18840	18840	18830	63
546	20240621	122000	350192900	18850	18850	18850	18850	0
547	20240621	121900	350192900	18850	18860	18860	18850	89
548	20240621	121800	348514860	18860	18860	18860	18860	1
549	20240621	121700	348496000	18860	18860	18860	18860	59
550	20240621	121600	347383260	18860	18860	18860	18860	1
551	20240621	121500	347364400	18860	18860	18860	18860	1
552	20240621	121400	347345540	18860	18860	18860	18860	52
553	20240621	121300	346364820	18860	18860	18860	18860	1
554	20240621	121200	346345960	18860	18860	18860	18860	76
555	20240621	121100	344912600	18870	18870	18870	18870	23
556	20240621	121000	344478590	18870	18860	18870	18860	57
557	20240621	120900	343403500	18870	18870	18870	18870	0
558	20240621	120800	343403500	18870	18870	18870	18860	66
559	20240621	120700	342158110	18890	18890	18890	18890	0
560	20240621	120600	342158110	18890	18890	18890	18890	8
561	20240621	120500	342006990	18890	18890	18890	18870	90
562	20240621	120400	340308390	18880	18870	18880	18870	25
563	20240621	120300	339836510	18860	18860	18860	18860	50
564	20240621	120200	338893510	18870	18870	18870	18870	13
565	20240621	120100	338648200	18870	18870	18870	18860	153
566	20240621	120000	335761590	18870	18870	18870	18870	1
567	20240621	115900	335742720	18870	18870	18870	18870	53
568	20240621	115800	334742610	18880	18880	18880	18870	8
569	20240621	115700	334591580	18880	18880	18880	18880	19
570	20240621	115600	334232860	18870	18870	18870	18870	50
571	20240621	115500	333289360	18880	18880	18880	18880	21
572	20240621	115400	332892880	18880	18880	18880	18880	50
573	20240621	115300	331948880	18900	18900	18900	18900	0
574	20240621	115200	331948880	18900	18920	18920	18890	56
575	20240621	115100	330889490	18930	19040	19040	18920	273
576	20240621	115000	325692140	19040	18860	19040	18860	421
577	20240621	114900	317701800	18870	18860	18870	18860	14
578	20240621	114800	317437640	18870	18870	18870	18870	12
579	20240621	114700	317211200	18860	18860	18860	18860	51
580	20240621	114600	316249340	18870	18860	18870	18860	12
581	20240621	114500	316022910	18870	18860	18870	18860	62
582	20240621	114400	314853460	18870	18870	18870	18870	14
583	20240621	114300	314589280	18860	18870	18870	18860	57
584	20240621	114200	313514220	18870	18860	18870	18860	12
585	20240621	114100	313287790	18860	18860	18860	18860	31
586	20240621	114000	312703130	18870	18870	18880	18870	63
587	20240621	113900	311514210	18880	18880	18880	18880	11
588	20240621	113800	311306530	18870	18880	18880	18870	58
589	20240621	113700	310211980	18890	18890	18890	18890	13
590	20240621	113600	309966410	18870	18870	18870	18870	50
591	20240621	113500	309022910	18890	18890	18890	18890	10
592	20240621	113400	308834010	18900	18870	18900	18870	61
593	20240621	113300	307682610	18900	18900	18900	18900	0
594	20240621	113200	307682610	18900	18900	18910	18900	55
595	20240621	113100	306642980	18900	18900	18900	18900	51
596	20240621	113000	305679080	18900	18900	18900	18900	2
597	20240621	112900	305641280	18900	18900	18900	18900	54
598	20240621	112800	304620680	18900	18900	18900	18900	2
599	20240621	112700	304582880	18900	18900	18900	18900	50
600	20240621	112600	303637880	18900	18900	18900	18900	3
601	20240621	112500	303581180	18900	18910	18910	18900	106
602	20240621	112400	301576840	18910	18910	18910	18910	0
603	20240621	112300	301576840	18910	18910	18910	18910	2
604	20240621	112200	301539020	18910	18910	18910	18910	51
605	20240621	112100	300574610	18910	18910	18910	18910	2
606	20240621	112000	300536790	18910	18930	18930	18910	53
607	20240621	111900	299534500	18930	18920	18940	18920	16
608	20240621	111800	299231720	18920	18920	18920	18920	53
609	20240621	111700	298228960	18950	18950	18950	18930	10
610	20240621	111600	298039570	18950	18920	18950	18920	60
611	20240621	111500	296904050	18950	18950	18950	18940	13
612	20240621	111400	296657710	18950	18920	18950	18920	24
613	20240621	111300	296203340	18920	18920	18920	18920	72
614	20240621	111200	294841100	18920	18920	18920	18920	0
615	20240621	111100	294841100	18920	18930	18930	18920	67
616	20240621	111000	293573310	18920	18920	18920	18920	1
617	20240621	110900	293554390	18920	18920	18920	18920	49
618	20240621	110800	292627310	18930	18920	18930	18920	12
619	20240621	110700	292400160	18940	18920	18940	18920	54
620	20240621	110600	291378400	18950	18950	18950	18950	25
621	20240621	110500	290904650	18970	18970	18970	18970	0
622	20240621	110400	290904650	18970	18940	19050	18940	551
623	20240621	110300	280424910	18940	18940	18940	18940	0
624	20240621	110200	280424910	18940	18960	18960	18910	78
625	20240621	110100	278948500	18960	18960	18960	18960	11
626	20240621	110000	278739940	18960	18960	18960	18960	51
627	20240621	105900	277772980	18960	18960	18960	18960	1
628	20240621	105800	277754020	18960	18960	18960	18960	3
629	20240621	105700	277697140	18960	18960	18960	18960	50
630	20240621	105600	276749140	18960	18960	18960	18960	103
631	20240621	105500	274796260	18960	18970	18970	18960	87
632	20240621	105400	273146690	18970	18970	18970	18960	10
633	20240621	105300	272957000	18970	18970	18970	18960	77
634	20240621	105200	271496810	18960	18960	18960	18960	0
635	20240621	105100	271496810	18960	18990	18990	18960	56
636	20240621	105000	270434870	19000	19000	19000	19000	1
637	20240621	104900	270415870	19020	19020	19020	19020	1
638	20240621	104800	270396850	18980	18990	19040	18980	368
639	20240621	104700	263402580	18980	18960	18980	18960	50
640	20240621	104600	262453980	18960	18960	18960	18960	57
641	20240621	104500	261373260	18960	18960	18960	18960	0
642	20240621	104400	261373260	18960	18970	18970	18960	75
643	20240621	104300	259951010	18970	18970	18970	18970	0
644	20240621	104200	259951010	18970	18970	18970	18970	66
645	20240621	104100	258698990	19000	19040	19040	19000	186
646	20240621	104000	255158940	19040	19040	19040	19040	2
647	20240621	103900	255120860	19040	19040	19040	19040	53
648	20240621	103800	254111740	19040	19040	19040	19040	1
649	20240621	103700	254092700	19040	19040	19040	19040	151
650	20240621	103600	251217660	19040	19040	19040	19040	12
651	20240621	103500	250989180	19040	18940	19050	18940	154
652	20240621	103400	248059200	18950	18950	18950	18950	2
653	20240621	103300	248021300	18890	18890	18890	18890	50
654	20240621	103200	247076800	18890	19040	19040	18890	96
655	20240621	103100	245253790	19040	19040	19040	19040	13
656	20240621	103000	245006270	19040	19040	19040	19040	61
657	20240621	102900	243844830	19040	19040	19040	19040	1
658	20240621	102800	243825790	19040	19040	19040	19040	51
659	20240621	102700	242854750	19040	19040	19040	19040	2
660	20240621	102600	242816670	19040	19050	19050	19040	114
661	20240621	102500	240645570	19040	19040	19040	19040	100
662	20240621	102400	238741570	19040	18890	19040	18890	219
663	20240621	102300	234582990	18830	18830	18830	18830	0
664	20240621	102200	234582990	18830	19000	19000	18830	1000
665	20240621	102100	215684700	19000	19030	19040	19000	72
666	20240621	102000	214316010	19000	19000	19000	19000	0
667	20240621	101900	214316010	19000	19030	19040	19000	59
668	20240621	101800	213194680	19040	19040	19040	19040	138
669	20240621	101700	210567160	19040	19040	19040	19040	52
670	20240621	101600	209577080	19040	19040	19040	19040	0
671	20240621	101500	209577080	19040	19040	19040	19040	63
672	20240621	101400	208377560	19040	19040	19040	19040	89
673	20240621	101300	206683000	19040	19040	19040	19040	1
674	20240621	101200	206663960	19040	19040	19040	19040	100
675	20240621	101100	204759960	19040	19000	19050	19000	145
676	20240621	101000	202001730	18990	18990	18990	18990	52
677	20240621	100900	201014250	19030	19030	19030	19030	0
678	20240621	100800	201014250	19030	19040	19040	19030	488
679	20240621	100700	191723620	19040	19040	19040	19040	1
680	20240621	100600	191704580	19040	19040	19040	19040	1
681	20240621	100500	191685540	19040	19040	19040	19040	52
682	20240621	100400	190695460	19040	19040	19040	19040	0
683	20240621	100300	190695460	19040	19040	19040	19040	49
684	20240621	100200	189762500	19070	18990	19070	18990	664
685	20240621	100100	177127930	19010	18820	19010	18820	323
686	20240621	100000	171008470	18830	18830	18830	18830	12
687	20240621	095900	170782510	18820	18820	18820	18820	50
688	20240621	095800	169841510	18830	18830	18830	18830	21
689	20240621	095700	169446080	18820	18820	18820	18820	1
690	20240621	095600	169427260	18830	18840	18840	18830	56
691	20240621	095500	168372730	18840	18820	18840	18820	30
692	20240621	095400	167807730	18820	18870	18870	18820	51
693	20240621	095300	166847860	18820	18880	18900	18820	1020
694	20240621	095200	147647770	18860	18860	18860	18860	50
695	20240621	095100	146704770	18880	18880	18880	18880	26
696	20240621	095000	146213890	18850	18900	18900	18850	79
697	20240621	094900	144723290	18850	18850	18850	18850	70
698	20240621	094800	143403790	18840	18930	18930	18840	391
699	20240621	094700	136002610	18930	18940	18940	18930	182
700	20240621	094600	132557030	18940	18940	18940	18940	36
701	20240621	094500	131875190	18930	19000	19000	18930	78
702	20240621	094400	130398450	19010	19010	19010	19010	0
703	20240621	094300	130398450	19010	18870	19020	18870	1642
704	20240621	094200	99250640	18660	18600	18930	18600	2004
705	20240621	094100	61521520	18580	18600	18600	18580	178
706	20240621	094000	58212480	18610	18610	18610	18610	0
707	20240621	093900	58212480	18610	18600	18610	18600	3
708	20240621	093800	58156670	18600	18600	18610	18600	59
709	20240621	093700	57059190	18600	18600	18600	18600	2
710	20240621	093600	57021990	18600	18610	18610	18600	69
711	20240621	093500	55737920	18620	18610	18620	18610	3
712	20240621	093400	55682080	18610	18610	18610	18610	50
713	20240621	093300	54751580	18610	18610	18610	18610	3
714	20240621	093200	54695750	18610	18620	18620	18610	55
715	20240621	093100	53671870	18620	18620	18620	18620	0
716	20240621	093000	53671870	18620	18610	18620	18610	44
717	20240621	092900	52852600	18620	18620	18620	18620	104
718	20240621	092800	50916120	18620	18620	18620	18620	2
719	20240621	092700	50878880	18630	18630	18630	18630	99
720	20240621	092600	49034510	18630	18630	18630	18630	1
721	20240621	092500	49015880	18630	18640	18640	18630	53
722	20240621	092400	48028460	18640	18700	18700	18620	1331
723	20240621	092300	23164110	18690	18700	18700	18690	75
724	20240621	092200	21761630	18700	18700	18700	18700	52
725	20240621	092100	20789230	18700	18700	18700	18700	1
726	20240621	092000	20770530	18700	18700	18710	18700	66
727	20240621	091900	19536180	18720	18710	18720	18710	15
728	20240621	091800	19255440	18700	18700	18700	18690	78
729	20240621	091700	17796850	18710	18700	18710	18700	15
730	20240621	091600	17516210	18700	18700	18700	18700	59
731	20240621	091500	16412910	18710	18710	18720	18710	24
732	20240621	091400	15963690	18720	18710	18720	18710	15
733	20240621	091300	15682970	18690	18710	18710	18690	66
734	20240621	091200	14449090	18690	18690	18690	18690	0
735	20240621	091100	14449090	18690	18680	18690	18680	64
736	20240621	091000	13253430	18680	18750	18750	18680	132
737	20240621	090900	10780150	18760	18770	18770	18760	46
738	20240621	090800	9916740	18810	18800	18820	18800	27
739	20240621	090700	9409040	18820	18820	18820	18820	104
740	20240621	090600	7451760	18870	18870	18870	18870	1
741	20240621	090500	7432890	18820	18820	18920	18820	82
742	20240621	090400	5885340	18820	18920	18940	18820	28
743	20240621	090300	5356860	18960	18870	18960	18870	5
744	20240621	090200	5262150	18830	18830	18830	18830	52
745	20240621	090100	4282990	18830	18920	18920	18830	9
746	20240621	090000	4112800	18860	18760	18860	18760	219