KissMeData/068290/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194500	1566526870	17990	17990	17990	17990	2768
3	20240621	194400	1566526870	17990	17990	17990	17990	0
4	20240621	194300	1566526870	17990	17990	17990	17990	0
5	20240621	194200	1566526870	17990	17990	17990	17990	0
6	20240621	194100	1566526870	17990	17990	17990	17990	0
7	20240621	194000	1566526870	17990	17990	17990	17990	0
8	20240621	193900	1566526870	17990	17990	17990	17990	0
9	20240621	193800	1566526870	17990	17990	17990	17990	0
10	20240621	193700	1566526870	17990	17990	17990	17990	0
11	20240621	193600	1566526870	17990	17990	17990	17990	0
12	20240621	193500	1566526870	17990	17990	17990	17990	0
13	20240621	193400	1566526870	17990	17990	17990	17990	0
14	20240621	193300	1566526870	17990	17990	17990	17990	0
15	20240621	193200	1566526870	17990	17990	17990	17990	0
16	20240621	193100	1566526870	17990	17990	17990	17990	0
17	20240621	193000	1566526870	17990	17990	17990	17990	0
18	20240621	192900	1566526870	17990	17990	17990	17990	0
19	20240621	192800	1566526870	17990	17990	17990	17990	0
20	20240621	192700	1566526870	17990	17990	17990	17990	0
21	20240621	192600	1566526870	17990	17990	17990	17990	0
22	20240621	192500	1566526870	17990	17990	17990	17990	0
23	20240621	192400	1566526870	17990	17990	17990	17990	0
24	20240621	192300	1566526870	17990	17990	17990	17990	0
25	20240621	192200	1566526870	17990	17990	17990	17990	0
26	20240621	192100	1566526870	17990	17990	17990	17990	0
27	20240621	192000	1566526870	17990	17990	17990	17990	0
28	20240621	191900	1566526870	17990	17990	17990	17990	0
29	20240621	191800	1566526870	17990	17990	17990	17990	0
30	20240621	191700	1566526870	17990	17990	17990	17990	0
31	20240621	191600	1566526870	17990	17990	17990	17990	0
32	20240621	191500	1566526870	17990	17990	17990	17990	2768
33	20240621	191400	1566526870	17990	17990	17990	17990	0
34	20240621	191300	1566526870	17990	17990	17990	17990	0
35	20240621	191200	1566526870	17990	17990	17990	17990	0
36	20240621	191100	1566526870	17990	17990	17990	17990	0
37	20240621	191000	1566526870	17990	17990	17990	17990	0
38	20240621	190900	1566526870	17990	17990	17990	17990	0
39	20240621	190800	1566526870	17990	17990	17990	17990	0
40	20240621	190700	1566526870	17990	17990	17990	17990	0
41	20240621	190600	1566526870	17990	17990	17990	17990	0
42	20240621	190500	1566526870	17990	17990	17990	17990	0
43	20240621	190400	1566526870	17990	17990	17990	17990	0
44	20240621	190300	1566526870	17990	17990	17990	17990	0
45	20240621	190200	1566526870	17990	17990	17990	17990	0
46	20240621	190100	1566526870	17990	17990	17990	17990	0
47	20240621	190000	1566526870	17990	17990	17990	17990	0
48	20240621	185900	1566526870	17990	17990	17990	17990	0
49	20240621	185800	1566526870	17990	17990	17990	17990	0
50	20240621	185700	1566526870	17990	17990	17990	17990	0
51	20240621	185600	1566526870	17990	17990	17990	17990	0
52	20240621	185500	1566526870	17990	17990	17990	17990	0
53	20240621	185400	1566526870	17990	17990	17990	17990	0
54	20240621	185300	1566526870	17990	17990	17990	17990	0
55	20240621	185200	1566526870	17990	17990	17990	17990	0
56	20240621	185100	1566526870	17990	17990	17990	17990	0
57	20240621	185000	1566526870	17990	17990	17990	17990	0
58	20240621	184900	1566526870	17990	17990	17990	17990	0
59	20240621	184800	1566526870	17990	17990	17990	17990	0
60	20240621	184700	1566526870	17990	17990	17990	17990	0
61	20240621	184600	1566526870	17990	17990	17990	17990	0
62	20240621	184500	1566526870	17990	17990	17990	17990	2768
63	20240621	184400	1566526870	17990	17990	17990	17990	0
64	20240621	184300	1566526870	17990	17990	17990	17990	0
65	20240621	184200	1566526870	17990	17990	17990	17990	0
66	20240621	184100	1566526870	17990	17990	17990	17990	0
67	20240621	184000	1566526870	17990	17990	17990	17990	0
68	20240621	183900	1566526870	17990	17990	17990	17990	0
69	20240621	183800	1566526870	17990	17990	17990	17990	0
70	20240621	183700	1566526870	17990	17990	17990	17990	0
71	20240621	183600	1566526870	17990	17990	17990	17990	0
72	20240621	183500	1566526870	17990	17990	17990	17990	0
73	20240621	183400	1566526870	17990	17990	17990	17990	0
74	20240621	183300	1566526870	17990	17990	17990	17990	0
75	20240621	183200	1566526870	17990	17990	17990	17990	0
76	20240621	183100	1566526870	17990	17990	17990	17990	0
77	20240621	183000	1566526870	17990	17990	17990	17990	0
78	20240621	182900	1566526870	17990	17990	17990	17990	0
79	20240621	182800	1566526870	17990	17990	17990	17990	0
80	20240621	182700	1566526870	17990	17990	17990	17990	0
81	20240621	182600	1566526870	17990	17990	17990	17990	0
82	20240621	182500	1566526870	17990	17990	17990	17990	0
83	20240621	182400	1566526870	17990	17990	17990	17990	0
84	20240621	182300	1566526870	17990	17990	17990	17990	0
85	20240621	182200	1566526870	17990	17990	17990	17990	0
86	20240621	182100	1566526870	17990	17990	17990	17990	0
87	20240621	182000	1566526870	17990	17990	17990	17990	0
88	20240621	181900	1566526870	17990	17990	17990	17990	0
89	20240621	181800	1566526870	17990	17990	17990	17990	0
90	20240621	181700	1566526870	17990	17990	17990	17990	0
91	20240621	181600	1566526870	17990	17990	17990	17990	0
92	20240621	181500	1566526870	17990	17990	17990	17990	2768
93	20240621	181400	1566526870	17990	17990	17990	17990	0
94	20240621	181300	1566526870	17990	17990	17990	17990	0
95	20240621	181200	1566526870	17990	17990	17990	17990	0
96	20240621	181100	1566526870	17990	17990	17990	17990	0
97	20240621	181000	1566526870	17990	17990	17990	17990	0
98	20240621	180900	1566526870	17990	17990	17990	17990	0
99	20240621	180800	1566526870	17990	17990	17990	17990	0
100	20240621	180700	1566526870	17990	17990	17990	17990	0
101	20240621	180600	1566526870	17990	17990	17990	17990	0
102	20240621	180500	1566526870	17990	17990	17990	17990	0
103	20240621	180400	1566526870	17990	17990	17990	17990	0
104	20240621	180300	1566526870	17990	17990	17990	17990	0
105	20240621	180200	1566526870	17990	17990	17990	17990	0
106	20240621	180100	1566526870	17990	17990	17990	17990	0
107	20240621	180000	1566526870	17990	17990	17990	17990	0
108	20240621	175900	1566526870	17990	17990	17990	17990	0
109	20240621	175800	1566526870	17990	17990	17990	17990	0
110	20240621	175700	1566526870	17990	17990	17990	17990	0
111	20240621	175600	1566526870	17990	17990	17990	17990	0
112	20240621	175500	1566526870	17990	17990	17990	17990	0
113	20240621	175400	1566526870	17990	17990	17990	17990	0
114	20240621	175300	1566526870	17990	17990	17990	17990	0
115	20240621	175200	1566526870	17990	17990	17990	17990	0
116	20240621	175100	1566526870	17990	17990	17990	17990	0
117	20240621	175000	1566526870	17990	17990	17990	17990	0
118	20240621	174900	1566526870	17990	17990	17990	17990	0
119	20240621	174800	1566526870	17990	17990	17990	17990	0
120	20240621	174700	1566526870	17990	17990	17990	17990	0
121	20240621	174600	1566526870	17990	17990	17990	17990	0
122	20240621	174500	1566526870	17990	17990	17990	17990	2768
123	20240621	174400	1566526870	17990	17990	17990	17990	0
124	20240621	174300	1566526870	17990	17990	17990	17990	0
125	20240621	174200	1566526870	17990	17990	17990	17990	0
126	20240621	174100	1566526870	17990	17990	17990	17990	0
127	20240621	174000	1566526870	17990	17990	17990	17990	0
128	20240621	173900	1566526870	17990	17990	17990	17990	0
129	20240621	173800	1566526870	17990	17990	17990	17990	0
130	20240621	173700	1566526870	17990	17990	17990	17990	0
131	20240621	173600	1566526870	17990	17990	17990	17990	0
132	20240621	173500	1566526870	17990	17990	17990	17990	0
133	20240621	173400	1566526870	17990	17990	17990	17990	0
134	20240621	173300	1566526870	17990	17990	17990	17990	0
135	20240621	173200	1566526870	17990	17990	17990	17990	0
136	20240621	173100	1566526870	17990	17990	17990	17990	0
137	20240621	173000	1566526870	17990	17990	17990	17990	0
138	20240621	172900	1566526870	17990	17990	17990	17990	0
139	20240621	172800	1566526870	17990	17990	17990	17990	0
140	20240621	172700	1566526870	17990	17990	17990	17990	0
141	20240621	172600	1566526870	17990	17990	17990	17990	0
142	20240621	172500	1566526870	17990	17990	17990	17990	0
143	20240621	172400	1566526870	17990	17990	17990	17990	0
144	20240621	172300	1566526870	17990	17990	17990	17990	0
145	20240621	172200	1566526870	17990	17990	17990	17990	0
146	20240621	172100	1566526870	17990	17990	17990	17990	0
147	20240621	172000	1566526870	17990	17990	17990	17990	0
148	20240621	171900	1566526870	17990	17990	17990	17990	0
149	20240621	171800	1566526870	17990	17990	17990	17990	0
150	20240621	171700	1566526870	17990	17990	17990	17990	0
151	20240621	171600	1566526870	17990	17990	17990	17990	0
152	20240621	171500	1566526870	17990	17990	17990	17990	2768
153	20240621	171400	1566526870	17990	17990	17990	17990	0
154	20240621	171300	1566526870	17990	17990	17990	17990	0
155	20240621	171200	1566526870	17990	17990	17990	17990	0
156	20240621	171100	1566526870	17990	17990	17990	17990	0
157	20240621	171000	1566526870	17990	17990	17990	17990	0
158	20240621	170900	1566526870	17990	17990	17990	17990	0
159	20240621	170800	1566526870	17990	17990	17990	17990	0
160	20240621	170700	1566526870	17990	17990	17990	17990	0
161	20240621	170600	1566526870	17990	17990	17990	17990	0
162	20240621	170500	1566526870	17990	17990	17990	17990	0
163	20240621	170400	1566526870	17990	17990	17990	17990	0
164	20240621	170300	1566526870	17990	17990	17990	17990	0
165	20240621	170200	1566526870	17990	17990	17990	17990	0
166	20240621	170100	1566526870	17990	17990	17990	17990	0
167	20240621	170000	1566526870	17990	17990	17990	17990	0
168	20240621	165900	1566526870	17990	17990	17990	17990	0
169	20240621	165800	1566526870	17990	17990	17990	17990	0
170	20240621	165700	1566526870	17990	17990	17990	17990	0
171	20240621	165600	1566526870	17990	17990	17990	17990	0
172	20240621	165500	1566526870	17990	17990	17990	17990	0
173	20240621	165400	1566526870	17990	17990	17990	17990	0
174	20240621	165300	1566526870	17990	17990	17990	17990	0
175	20240621	165200	1566526870	17990	17990	17990	17990	0
176	20240621	165100	1566526870	17990	17990	17990	17990	0
177	20240621	165000	1566526870	17990	17990	17990	17990	0
178	20240621	164900	1566526870	17990	17990	17990	17990	0
179	20240621	164800	1566526870	17990	17990	17990	17990	0
180	20240621	164700	1566526870	17990	17990	17990	17990	0
181	20240621	164600	1566526870	17990	17990	17990	17990	0
182	20240621	164500	1566526870	17990	17990	17990	17990	2768
183	20240621	164400	1566526870	17990	17990	17990	17990	0
184	20240621	164300	1566526870	17990	17990	17990	17990	0
185	20240621	164200	1566526870	17990	17990	17990	17990	0
186	20240621	164100	1566526870	17990	17990	17990	17990	0
187	20240621	164000	1566526870	17990	17990	17990	17990	0
188	20240621	163900	1566526870	17990	17990	17990	17990	0
189	20240621	163800	1566526870	17990	17990	17990	17990	0
190	20240621	163700	1566526870	17990	17990	17990	17990	0
191	20240621	163600	1566526870	17990	17990	17990	17990	0
192	20240621	163500	1566526870	17990	17990	17990	17990	0
193	20240621	163400	1566526870	17990	17990	17990	17990	0
194	20240621	163300	1566526870	17990	17990	17990	17990	0
195	20240621	163200	1566526870	17990	17990	17990	17990	0
196	20240621	163100	1566526870	17990	17990	17990	17990	0
197	20240621	163000	1566526870	17990	17990	17990	17990	0
198	20240621	162900	1566526870	17990	17990	17990	17990	0
199	20240621	162800	1566526870	17990	17990	17990	17990	0
200	20240621	162700	1566526870	17990	17990	17990	17990	0
201	20240621	162600	1566526870	17990	17990	17990	17990	0
202	20240621	162500	1566526870	17990	17990	17990	17990	0
203	20240621	162400	1566526870	17990	17990	17990	17990	0
204	20240621	162300	1566526870	17990	17990	17990	17990	0
205	20240621	162200	1566526870	17990	17990	17990	17990	0
206	20240621	162100	1566526870	17990	17990	17990	17990	0
207	20240621	162000	1566526870	17990	17990	17990	17990	0
208	20240621	161900	1566526870	17990	17990	17990	17990	0
209	20240621	161800	1566526870	17990	17990	17990	17990	0
210	20240621	161700	1566526870	17990	17990	17990	17990	0
211	20240621	161600	1566526870	17990	17990	17990	17990	0
212	20240621	161500	1566526870	17990	17990	17990	17990	2768
213	20240621	161400	1566526870	17990	17990	17990	17990	0
214	20240621	161300	1566526870	17990	17990	17990	17990	0
215	20240621	161200	1566526870	17990	17990	17990	17990	0
216	20240621	161100	1566526870	17990	17990	17990	17990	0
217	20240621	161000	1566526870	17990	17990	17990	17990	0
218	20240621	160900	1566526870	17990	17990	17990	17990	0
219	20240621	160800	1566526870	17990	17990	17990	17990	0
220	20240621	160700	1566526870	17990	17990	17990	17990	0
221	20240621	160600	1566526870	17990	17990	17990	17990	0
222	20240621	160500	1566526870	17990	17990	17990	17990	0
223	20240621	160400	1566526870	17990	17990	17990	17990	0
224	20240621	160300	1566526870	17990	17990	17990	17990	0
225	20240621	160200	1566526870	17990	17990	17990	17990	0
226	20240621	160100	1566526870	17990	17990	17990	17990	0
227	20240621	160000	1566526870	17990	17990	17990	17990	0
228	20240621	155900	1566526870	17990	17990	17990	17990	0
229	20240621	155800	1566526870	17990	17990	17990	17990	0
230	20240621	155700	1566526870	17990	17990	17990	17990	0
231	20240621	155600	1566526870	17990	17990	17990	17990	0
232	20240621	155500	1566526870	17990	17990	17990	17990	0
233	20240621	155400	1566526870	17990	17990	17990	17990	0
234	20240621	155300	1566526870	17990	17990	17990	17990	0
235	20240621	155200	1566526870	17990	17990	17990	17990	0
236	20240621	155100	1566526870	17990	17990	17990	17990	0
237	20240621	155000	1566526870	17990	17990	17990	17990	0
238	20240621	154900	1566526870	17990	17990	17990	17990	0
239	20240621	154800	1566526870	17990	17990	17990	17990	0
240	20240621	154700	1566526870	17990	17990	17990	17990	0
241	20240621	154600	1566526870	17990	17990	17990	17990	0
242	20240621	154500	1566526870	17990	17990	17990	17990	2768
243	20240621	154400	1566526870	17990	17990	17990	17990	0
244	20240621	154300	1566526870	17990	17990	17990	17990	0
245	20240621	154200	1566526870	17990	17990	17990	17990	0
246	20240621	154100	1566526870	17990	17990	17990	17990	0
247	20240621	154000	1566526870	17990	17990	17990	17990	0
248	20240621	153900	1566526870	17990	17990	17990	17990	0
249	20240621	153800	1566526870	17990	17990	17990	17990	0
250	20240621	153700	1566526870	17990	17990	17990	17990	0
251	20240621	153600	1566526870	17990	17990	17990	17990	0
252	20240621	153500	1566526870	17990	17990	17990	17990	0
253	20240621	153400	1566526870	17990	17990	17990	17990	0
254	20240621	153300	1566526870	17990	17990	17990	17990	0
255	20240621	153200	1566526870	17990	17990	17990	17990	0
256	20240621	153100	1566526870	17990	17990	17990	17990	0
257	20240621	153000	1566526870	17990	17990	17990	17990	2768
258	20240621	152900	1516730550	17990	17990	17990	17990	0
259	20240621	152800	1516730550	17990	17990	17990	17990	0
260	20240621	152700	1516730550	17990	17990	17990	17990	0
261	20240621	152600	1516730550	17990	17990	17990	17990	0
262	20240621	152500	1516730550	17990	17990	17990	17990	0
263	20240621	152400	1516730550	17990	17990	17990	17990	0
264	20240621	152300	1516730550	17990	17990	17990	17990	0
265	20240621	152200	1516730550	17990	17990	17990	17990	0
266	20240621	152100	1516730550	17990	17990	17990	17990	0
267	20240621	152000	1516730550	17990	17990	17990	17990	0
268	20240621	151900	1516730550	17990	18020	18020	17980	799
269	20240621	151800	1502352630	18020	18020	18020	18020	817
270	20240621	151700	1487630290	17990	18010	18010	17990	1040
271	20240621	151600	1468919750	18020	18020	18020	18020	12
272	20240621	151500	1468703510	18020	18010	18020	18010	190
273	20240621	151400	1465280370	18000	18000	18000	18000	25
274	20240621	151300	1464830370	17990	17990	17990	17990	0
275	20240621	151200	1464830370	17990	17990	17990	17990	0
276	20240621	151100	1464830370	17990	17990	17990	17990	0
277	20240621	151000	1464830370	17990	18000	18000	17990	13
278	20240621	150900	1464596490	17990	18000	18000	17990	1639
279	20240621	150800	1435110420	18000	18000	18000	18000	150
280	20240621	150700	1432410420	18010	18010	18010	18010	1
281	20240621	150600	1432392410	18010	18000	18010	18000	813
282	20240621	150500	1417758340	18000	18010	18010	18000	345
283	20240621	150400	1411547140	18000	18000	18000	18000	0
284	20240621	150300	1411547140	18000	18010	18010	18000	70
285	20240621	150200	1410286630	18010	18010	18010	18010	3
286	20240621	150100	1410232600	18010	18010	18010	18010	0
287	20240621	150000	1410232600	18010	18010	18010	18000	15
288	20240621	145900	1409962470	18010	18020	18020	18010	50
289	20240621	145800	1409061770	18010	18010	18010	18010	193
290	20240621	145700	1405585840	18000	18010	18010	18000	3
291	20240621	145600	1405531820	18000	18000	18000	18000	0
292	20240621	145500	1405531820	18000	18000	18000	18000	15
293	20240621	145400	1405261820	18000	18000	18000	18000	1
294	20240621	145300	1405243820	18010	18010	18010	18010	167
295	20240621	145200	1402236150	18010	18010	18010	18010	4
296	20240621	145100	1402164110	18010	18010	18010	18010	67
297	20240621	145000	1400957440	17990	17990	17990	17990	5
298	20240621	144900	1400867490	17990	18000	18000	17990	1698
299	20240621	144800	1370314830	18010	18010	18010	18010	0
300	20240621	144700	1370314830	18010	18000	18010	18000	133
301	20240621	144600	1367920820	18000	18000	18000	18000	22
302	20240621	144500	1367524820	18000	18000	18000	18000	238
303	20240621	144400	1363240820	18000	17990	18000	17990	274
304	20240621	144300	1358311070	17990	17990	17990	17990	20
305	20240621	144200	1357951270	18000	18000	18000	18000	161
306	20240621	144100	1355053270	18000	18000	18000	18000	269
307	20240621	144000	1350211270	18000	18000	18000	18000	70
308	20240621	143900	1348951270	18000	18000	18000	18000	22
309	20240621	143800	1348555270	18000	18010	18020	18000	130
310	20240621	143700	1346215060	18010	18010	18010	18010	10
311	20240621	143600	1346034960	18000	18000	18000	18000	32
312	20240621	143500	1345458960	18000	18000	18000	18000	0
313	20240621	143400	1345458960	18000	18000	18000	18000	0
314	20240621	143300	1345458960	18000	18000	18000	18000	0
315	20240621	143200	1345458960	18000	18000	18000	18000	0
316	20240621	143100	1345458960	18000	18000	18000	18000	0
317	20240621	143000	1345458960	18000	18000	18000	18000	0
318	20240621	142900	1345458960	18000	18000	18000	18000	17
319	20240621	142800	1345152960	18000	18000	18000	18000	200
320	20240621	142700	1341552960	18000	18010	18010	18000	101
321	20240621	142600	1339734050	18020	18020	18020	18020	19
322	20240621	142500	1339391670	18020	18010	18020	18010	113
323	20240621	142400	1337355940	18010	18010	18010	18010	25
324	20240621	142300	1336905690	18020	18010	18020	18010	216
325	20240621	142200	1333014530	18010	18010	18010	18010	10
326	20240621	142100	1332834430	18010	18010	18010	18010	0
327	20240621	142000	1332834430	18010	18020	18020	18010	131
328	20240621	141900	1330474770	18000	18000	18000	18000	78
329	20240621	141800	1329070770	18000	18000	18000	18000	105
330	20240621	141700	1327180770	18000	18010	18010	18000	2
331	20240621	141600	1327144760	18020	18020	18020	18020	0
332	20240621	141500	1327144760	18020	18020	18020	18020	0
333	20240621	141400	1327144760	18020	18020	18020	18020	1
334	20240621	141300	1327126740	18020	18000	18020	18000	11
335	20240621	141200	1326928720	18000	18000	18000	18000	0
336	20240621	141100	1326928720	18000	18000	18000	18000	0
337	20240621	141000	1326928720	18000	18000	18000	18000	0
338	20240621	140900	1326928720	18000	18000	18000	18000	970
339	20240621	140800	1309468720	18000	18000	18000	18000	0
340	20240621	140700	1309468720	18000	18000	18000	18000	11
341	20240621	140600	1309270720	18000	18000	18000	18000	90
342	20240621	140500	1307650720	18000	18000	18000	18000	0
343	20240621	140400	1307650720	18000	18000	18000	18000	0
344	20240621	140300	1307650720	18000	18000	18000	18000	691
345	20240621	140200	1295212720	18000	18010	18010	18000	416
346	20240621	140100	1287724700	18020	18020	18020	18020	0
347	20240621	140000	1287724700	18020	18020	18020	18020	0
348	20240621	135900	1287724700	18020	18020	18020	18020	3
349	20240621	135800	1287670640	18020	18020	18020	18020	0
350	20240621	135700	1287670640	18020	18020	18020	18020	0
351	20240621	135600	1287670640	18020	18000	18020	18000	28
352	20240621	135500	1287166620	17990	17990	17990	17990	516
353	20240621	135400	1277883780	18010	18000	18010	17990	258
354	20240621	135300	1273240290	18020	18020	18020	18020	3
355	20240621	135200	1273186230	18020	18020	18020	18020	1
356	20240621	135100	1273168210	18020	18020	18020	18020	5
357	20240621	135000	1273078110	18000	18000	18000	18000	5
358	20240621	134900	1272988110	18000	18000	18000	18000	207
359	20240621	134800	1269262110	18000	18000	18000	18000	111
360	20240621	134700	1267264110	18000	18000	18000	18000	0
361	20240621	134600	1267264110	18000	18000	18000	18000	0
362	20240621	134500	1267264110	18000	18000	18000	18000	0
363	20240621	134400	1267264110	18000	18000	18000	18000	104
364	20240621	134300	1265392110	18000	18000	18000	18000	765
365	20240621	134200	1251622110	18000	18000	18000	18000	136
366	20240621	134100	1249174110	18000	18000	18000	18000	1
367	20240621	134000	1249156110	18000	18000	18000	18000	0
368	20240621	133900	1249156110	18000	18000	18000	18000	0
369	20240621	133800	1249156110	18000	18010	18010	18000	100
370	20240621	133700	1247355500	18010	18010	18010	18010	0
371	20240621	133600	1247355500	18010	18020	18020	18010	165
372	20240621	133500	1244383600	18010	18010	18010	18010	0
373	20240621	133400	1244383600	18010	18010	18010	18010	0
374	20240621	133300	1244383600	18010	18010	18010	18010	4
375	20240621	133200	1244311560	18010	18010	18010	18010	61
376	20240621	133100	1243212950	18000	18000	18000	18000	0
377	20240621	133000	1243212950	18000	18000	18000	18000	0
378	20240621	132900	1243212950	18000	18000	18000	18000	0
379	20240621	132800	1243212950	18000	18010	18010	18000	30
380	20240621	132700	1242672930	18050	18050	18050	18050	0
381	20240621	132600	1242672930	18050	18050	18050	18050	250
382	20240621	132500	1238160430	18050	18050	18050	18050	1
383	20240621	132400	1238142380	18000	18000	18000	18000	45
384	20240621	132300	1237332380	18000	18000	18000	18000	20
385	20240621	132200	1236972380	18000	18010	18010	18000	263
386	20240621	132100	1232236950	18010	18010	18010	18010	2
387	20240621	132000	1232200930	18000	18010	18010	18000	24
388	20240621	131900	1231768910	18000	18000	18000	18000	0
389	20240621	131800	1231768910	18000	18030	18040	18000	6
390	20240621	131700	1231660720	18000	18000	18000	18000	0
391	20240621	131600	1231660720	18000	18000	18000	18000	359
392	20240621	131500	1225198720	18000	18000	18000	18000	0
393	20240621	131400	1225198720	18000	18020	18020	18000	1146
394	20240621	131300	1204567920	18010	18010	18010	18010	11
395	20240621	131200	1204369810	18020	18020	18020	18020	1
396	20240621	131100	1204351790	18020	18020	18020	18020	0
397	20240621	131000	1204351790	18020	18020	18020	18020	0
398	20240621	130900	1204351790	18020	18020	18020	18020	1
399	20240621	130800	1204333770	18020	18020	18020	18020	1
400	20240621	130700	1204315750	18020	18050	18050	18020	192
401	20240621	130600	1200855880	18060	18060	18060	18060	4
402	20240621	130500	1200783640	18050	18050	18050	18050	1
403	20240621	130400	1200765590	18020	18020	18020	18020	0
404	20240621	130300	1200765590	18020	18020	18020	18020	0
405	20240621	130200	1200765590	18020	18020	18020	18020	125
406	20240621	130100	1198513090	18060	18060	18060	18060	60
407	20240621	130000	1197429490	18060	18060	18060	18060	0
408	20240621	125900	1197429490	18060	18060	18060	18060	0
409	20240621	125800	1197429490	18060	18060	18060	18060	7
410	20240621	125700	1197303070	18060	18060	18060	18060	35
411	20240621	125600	1196670970	18060	18060	18060	18060	0
412	20240621	125500	1196670970	18060	18060	18060	18060	0
413	20240621	125400	1196670970	18060	18060	18060	18060	159
414	20240621	125300	1193799430	18050	18050	18050	18050	0
415	20240621	125200	1193799430	18050	18050	18050	18050	10
416	20240621	125100	1193618930	18050	18040	18050	18040	110
417	20240621	125000	1191633900	18000	18000	18000	18000	19
418	20240621	124900	1191291900	18000	18010	18010	18000	35
419	20240621	124800	1190661790	18010	18010	18010	18010	0
420	20240621	124700	1190661790	18010	18010	18010	18010	0
421	20240621	124600	1190661790	18010	18010	18010	18010	0
422	20240621	124500	1190661790	18010	18010	18010	18010	148
423	20240621	124400	1187996310	18010	18010	18010	18010	124
424	20240621	124300	1185763070	18010	18010	18010	18010	0
425	20240621	124200	1185763070	18010	18010	18010	18010	1
426	20240621	124100	1185745060	18010	18010	18010	18010	122
427	20240621	124000	1183547840	18010	18010	18010	18010	172
428	20240621	123900	1180450120	18010	18010	18010	18010	0
429	20240621	123800	1180450120	18010	18010	18010	18010	0
430	20240621	123700	1180450120	18010	18010	18010	18010	0
431	20240621	123600	1180450120	18010	18010	18010	18010	0
432	20240621	123500	1180450120	18010	18010	18010	18010	0
433	20240621	123400	1180450120	18010	18010	18010	18010	100
434	20240621	123300	1178649120	18010	18010	18010	18010	11
435	20240621	123200	1178451010	18010	18010	18010	18010	0
436	20240621	123100	1178451010	18010	18010	18010	18010	0
437	20240621	123000	1178451010	18010	18010	18010	18010	0
438	20240621	122900	1178451010	18010	18010	18010	18010	0
439	20240621	122800	1178451010	18010	18010	18010	18010	0
440	20240621	122700	1178451010	18010	18010	18010	18010	1
441	20240621	122600	1178433000	18010	18010	18010	18010	23
442	20240621	122500	1178018770	18010	18010	18010	18010	250
443	20240621	122400	1173516270	18010	18010	18010	18010	0
444	20240621	122300	1173516270	18010	18010	18010	18010	0
445	20240621	122200	1173516270	18010	18010	18010	18010	28
446	20240621	122100	1173011990	18010	18010	18010	18010	1
447	20240621	122000	1172993980	18010	18000	18010	18000	27
448	20240621	121900	1172507720	18010	18010	18010	18010	10
449	20240621	121800	1172327620	18010	18010	18010	18010	0
450	20240621	121700	1172327620	18010	18010	18010	18010	0
451	20240621	121600	1172327620	18010	18010	18010	18010	2
452	20240621	121500	1172291600	18000	18010	18010	18000	2
453	20240621	121400	1172255590	18000	18000	18000	18000	0
454	20240621	121300	1172255590	18000	18000	18000	18000	16
455	20240621	121200	1171967590	17990	17990	17990	17990	0
456	20240621	121100	1171967590	17990	17990	17990	17990	165
457	20240621	121000	1168999240	17990	17990	17990	17990	0
458	20240621	120900	1168999240	17990	17990	17990	17990	40
459	20240621	120800	1168279640	17990	17990	17990	17990	55
460	20240621	120700	1167290190	17990	17990	17990	17990	501
461	20240621	120600	1158277200	17990	17990	17990	17990	164
462	20240621	120500	1155326840	17990	17990	17990	17990	10
463	20240621	120400	1155146940	17990	17990	17990	17990	96
464	20240621	120300	1153419900	17990	17990	17990	17990	313
465	20240621	120200	1147789030	17990	17990	17990	17990	36
466	20240621	120100	1147141390	17990	17990	17990	17990	101
467	20240621	120000	1145324400	17980	17990	17990	17980	50
468	20240621	115900	1144425300	17990	18000	18000	17990	824
469	20240621	115800	1129601500	18000	18000	18000	18000	0
470	20240621	115700	1129601500	18000	18000	18000	18000	26
471	20240621	115600	1129133500	18000	18000	18000	18000	0
472	20240621	115500	1129133500	18000	18000	18000	18000	61
473	20240621	115400	1128035500	18000	18010	18010	18000	20
474	20240621	115300	1127675450	18000	18000	18000	18000	0
475	20240621	115200	1127675450	18000	18000	18010	17990	809
476	20240621	115100	1113116040	18010	18010	18010	18010	0
477	20240621	115000	1113116040	18010	18010	18010	18010	1
478	20240621	114900	1113098030	18010	18010	18010	18010	287
479	20240621	114800	1107929160	18010	18010	18010	18010	10
480	20240621	114700	1107749060	18010	18010	18010	18010	31
481	20240621	114600	1107190750	18010	18010	18010	18010	0
482	20240621	114500	1107190750	18010	18010	18010	18010	0
483	20240621	114400	1107190750	18010	18010	18010	18010	10
484	20240621	114300	1107010650	18000	18000	18000	18000	1
485	20240621	114200	1106992650	18000	18000	18000	18000	41
486	20240621	114100	1106254650	18000	18000	18000	18000	200
487	20240621	114000	1102654650	18010	18010	18010	18010	300
488	20240621	113900	1097251650	18010	18010	18010	18010	0
489	20240621	113800	1097251650	18010	18010	18010	18010	20
490	20240621	113700	1096891450	18000	18000	18000	18000	0
491	20240621	113600	1096891450	18000	18000	18000	18000	0
492	20240621	113500	1096891450	18000	18000	18000	18000	198
493	20240621	113400	1093327450	18020	18050	18060	18000	80
494	20240621	113300	1091886100	18020	18020	18020	18020	6
495	20240621	113200	1091777980	18020	18020	18020	18020	6
496	20240621	113100	1091669860	18010	18020	18020	18010	23
497	20240621	113000	1091255550	18060	18060	18060	18060	0
498	20240621	112900	1091255550	18060	18060	18060	18060	2
499	20240621	112800	1091219430	18060	18060	18060	18060	0
500	20240621	112700	1091219430	18060	18020	18060	18020	27
501	20240621	112600	1090731850	18020	18020	18020	18020	299
502	20240621	112500	1085343870	18020	18020	18020	18020	0
503	20240621	112400	1085343870	18020	18020	18020	18020	5
504	20240621	112300	1085253770	18020	18060	18060	18020	4
505	20240621	112200	1085181570	18070	18070	18070	18070	0
506	20240621	112100	1085181570	18070	18070	18070	18070	0
507	20240621	112000	1085181570	18070	18070	18070	18070	2
508	20240621	111900	1085145430	18000	18000	18000	18000	0
509	20240621	111800	1085145430	18000	18060	18060	18000	202
510	20240621	111700	1081500510	18060	18020	18060	18020	9
511	20240621	111600	1081338210	18020	18010	18020	18010	202
512	20240621	111500	1077698640	18010	18010	18010	18000	12
513	20240621	111400	1077482600	18000	18000	18000	18000	32
514	20240621	111300	1076906600	18000	18000	18000	18000	0
515	20240621	111200	1076906600	18000	18000	18000	18000	0
516	20240621	111100	1076906600	18000	18010	18010	18000	189
517	20240621	111000	1073504370	18010	18010	18010	18010	0
518	20240621	110900	1073504370	18010	18010	18010	18010	25
519	20240621	110800	1073054120	18010	18010	18010	18010	12
520	20240621	110700	1072838000	17990	17990	17990	17990	18
521	20240621	110600	1072514180	17990	18000	18000	17990	143
522	20240621	110500	1069940410	18000	17990	18000	17990	126
523	20240621	110400	1067672610	17990	18000	18000	17990	100
524	20240621	110300	1065872800	18000	18000	18000	18000	55
525	20240621	110200	1064882800	18000	18010	18010	18000	371
526	20240621	110100	1058204780	18010	18010	18010	18010	152
527	20240621	110000	1055467260	18020	18020	18020	18020	56
528	20240621	105900	1054458140	18010	18010	18010	18010	0
529	20240621	105800	1054458140	18010	18010	18010	18010	13
530	20240621	105700	1054224010	18000	18020	18020	18000	412
531	20240621	105600	1046806350	18070	18070	18070	18070	0
532	20240621	105500	1046806350	18070	18000	18070	18000	120
533	20240621	105400	1044638020	18070	18070	18070	18070	21
534	20240621	105300	1044258550	18070	18070	18070	18070	0
535	20240621	105200	1044258550	18070	18000	18070	18000	73
536	20240621	105100	1042944040	18000	18000	18000	18000	210
537	20240621	105000	1039164040	17990	17990	17990	17990	2
538	20240621	104900	1039128060	18000	18000	18000	18000	35
539	20240621	104800	1038498060	18000	18000	18000	18000	0
540	20240621	104700	1038498060	18000	17990	18010	17990	23
541	20240621	104600	1038084160	17990	17990	17990	17990	82
542	20240621	104500	1036608980	17990	18020	18020	17990	709
543	20240621	104400	1023848870	18020	18020	18020	18020	3
544	20240621	104300	1023794810	18070	18070	18070	18070	10
545	20240621	104200	1023614110	18000	18000	18000	18000	0
546	20240621	104100	1023614110	18000	18000	18000	18000	4
547	20240621	104000	1023542110	18000	18000	18000	18000	0
548	20240621	103900	1023542110	18000	18010	18010	18000	112
549	20240621	103800	1021526070	18010	18010	18010	18000	2943
550	20240621	103700	968551740	18010	18030	18030	18010	983
551	20240621	103600	950842210	18030	18050	18050	18010	358
552	20240621	103500	944388470	18040	18050	18050	18040	186
553	20240621	103400	941031270	18060	18070	18070	18060	199
554	20240621	103300	937435470	18060	18060	18060	18060	64
555	20240621	103200	936279630	18070	18070	18070	18070	10
556	20240621	103100	936098930	18070	18070	18070	18070	1
557	20240621	103000	936080860	18050	18060	18060	18050	162
558	20240621	102900	933156300	18060	18060	18060	18060	21
559	20240621	102800	932777040	18070	18070	18070	18070	10
560	20240621	102700	932596340	18070	18060	18070	18060	180
561	20240621	102600	929345140	18070	18080	18080	18070	188
562	20240621	102500	925947970	18070	18070	18070	18070	8
563	20240621	102400	925803410	18070	18090	18090	18070	24
564	20240621	102300	925369350	18090	18090	18090	18090	66
565	20240621	102200	924175410	18100	18100	18130	18100	27
566	20240621	102100	923686540	18090	18090	18090	18090	130
567	20240621	102000	921334840	18100	18120	18120	18100	144
568	20240621	101900	918728400	18120	18120	18120	18120	0
569	20240621	101800	918728400	18120	18120	18120	18120	351
570	20240621	101700	912368280	18120	18120	18120	18120	253
571	20240621	101600	907783920	18120	18110	18120	18110	1505
572	20240621	101500	880517040	18100	18100	18100	18100	43
573	20240621	101400	879738740	18100	18100	18100	18100	33
574	20240621	101300	879141440	18100	18100	18100	18100	265
575	20240621	101200	874344940	18090	18090	18090	18080	45
576	20240621	101100	873530910	18090	18090	18090	18090	20
577	20240621	101000	873169110	18070	18070	18070	18070	0
578	20240621	100900	873169110	18070	18070	18070	18070	1
579	20240621	100800	873151040	18090	18090	18090	18090	77
580	20240621	100700	871758110	18060	18060	18060	18060	0
581	20240621	100600	871758110	18060	18060	18060	18060	0
582	20240621	100500	871758110	18060	18090	18090	18060	32
583	20240621	100400	871179320	18090	18090	18090	18090	1
584	20240621	100300	871161230	18050	18050	18050	18050	2
585	20240621	100200	871125130	18050	18050	18050	18050	313
586	20240621	100100	865475480	18050	18050	18050	18050	0
587	20240621	100000	865475480	18050	18050	18050	18050	334
588	20240621	095900	859446780	17990	18000	18000	17990	1006
589	20240621	095800	841348270	18000	18000	18000	18000	3
590	20240621	095700	841294270	17990	17990	18000	17990	272
591	20240621	095600	836400890	17990	17990	17990	17990	99
592	20240621	095500	834619880	17990	18050	18050	17990	576
593	20240621	095400	824255210	18060	18000	18060	18000	57
594	20240621	095300	823227590	18060	17990	18060	17990	65
595	20240621	095200	822058170	17990	18070	18070	17990	2093
596	20240621	095100	784372960	18060	18060	18060	18060	1
597	20240621	095000	784354900	18050	18090	18090	18050	107
598	20240621	094900	782423350	18090	18080	18090	18080	533
599	20240621	094800	772785810	18080	18080	18080	18080	10
600	20240621	094700	772605010	18090	18090	18090	18090	4
601	20240621	094600	772532650	18010	18020	18020	18010	287
602	20240621	094500	767361410	18020	18090	18090	18020	10
603	20240621	094400	767180860	18090	18010	18090	18010	57
604	20240621	094300	766150270	18000	18010	18010	18000	18
605	20240621	094200	765826180	18000	18000	18000	18000	0
606	20240621	094100	765826180	18000	18090	18090	18000	3114
607	20240621	094000	709748010	18100	18090	18100	18050	193
608	20240621	093900	706261970	18100	18100	18100	18100	3
609	20240621	093800	706207670	18100	18100	18100	18100	152
610	20240621	093700	703456470	18100	18110	18110	18080	32
611	20240621	093600	702877690	18080	18080	18100	18080	209
612	20240621	093500	699098570	18080	18020	18080	18020	114
613	20240621	093400	697044230	18080	18040	18080	18030	233
614	20240621	093300	692842060	18030	18030	18030	18030	0
615	20240621	093200	692842060	18030	18030	18030	18030	20
616	20240621	093100	692481460	18030	18080	18080	18020	24
617	20240621	093000	692048890	18080	18000	18080	18000	454
618	20240621	092900	683850330	18010	18000	18010	18000	1304
619	20240621	092800	660366880	18000	18000	18010	18000	566
620	20240621	092700	650178550	18010	18070	18070	18010	387
621	20240621	092600	643205370	18010	18020	18020	17990	1695
622	20240621	092500	612682870	18020	18040	18040	18010	1540
623	20240621	092400	584931590	18040	18020	18080	18010	219
624	20240621	092300	580985630	18010	18100	18120	18010	55
625	20240621	092200	579989740	17990	18010	18120	17980	1859
626	20240621	092100	546528830	18000	18020	18100	18000	4982
627	20240621	092000	456796300	18020	18090	18100	18020	795
628	20240621	091900	442454790	18100	18110	18110	18070	1087
629	20240621	091800	422796160	18110	18120	18120	18070	2088
630	20240621	091700	384987010	18120	18170	18170	18110	1321
631	20240621	091600	361029830	18170	18180	18180	18170	465
632	20240621	091500	352577030	18180	18230	18230	18180	2652
633	20240621	091400	304310850	18230	18280	18280	18230	73
634	20240621	091300	302977700	18280	18300	18300	18220	535
635	20240621	091200	293222250	18300	18270	18320	18220	1073
636	20240621	091100	273632660	18270	18310	18320	18270	2509
637	20240621	091000	227711670	18320	18350	18350	18320	954
638	20240621	090900	210220140	18370	18370	18370	18350	768
639	20240621	090800	196123780	18400	18400	18400	18370	410
640	20240621	090700	188580780	18390	18390	18410	18360	598
641	20240621	090600	177583860	18410	18380	18410	18350	1372
642	20240621	090500	152368300	18380	18350	18380	18350	1002
643	20240621	090400	133961490	18350	18370	18380	18350	13
644	20240621	090300	133722670	18380	18370	18380	18300	1473
645	20240621	090200	106731890	18380	18430	18460	18380	737
646	20240621	090100	93159730	18470	18630	18640	18430	2002
647	20240621	090000	56026420	18640	18510	18650	18510	2852