KissMeData/099190/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200800	1937072100	19210	19210	19210	19210	1297
3	20240624	200700	1937072100	19210	19210	19210	19210	0
4	20240624	200600	1937072100	19210	19210	19210	19210	0
5	20240624	200500	1937072100	19210	19210	19210	19210	0
6	20240624	200400	1937072100	19210	19210	19210	19210	0
7	20240624	200300	1937072100	19210	19210	19210	19210	0
8	20240624	200200	1937072100	19210	19210	19210	19210	0
9	20240624	200100	1937072100	19210	19210	19210	19210	0
10	20240624	200000	1937072100	19210	19210	19210	19210	0
11	20240624	195900	1937072100	19210	19210	19210	19210	0
12	20240624	195800	1937072100	19210	19210	19210	19210	0
13	20240624	195700	1937072100	19210	19210	19210	19210	0
14	20240624	195600	1937072100	19210	19210	19210	19210	0
15	20240624	195500	1937072100	19210	19210	19210	19210	0
16	20240624	195400	1937072100	19210	19210	19210	19210	0
17	20240624	195300	1937072100	19210	19210	19210	19210	0
18	20240624	195200	1937072100	19210	19210	19210	19210	0
19	20240624	195100	1937072100	19210	19210	19210	19210	0
20	20240624	195000	1937072100	19210	19210	19210	19210	0
21	20240624	194900	1937072100	19210	19210	19210	19210	0
22	20240624	194800	1937072100	19210	19210	19210	19210	0
23	20240624	194700	1937072100	19210	19210	19210	19210	0
24	20240624	194600	1937072100	19210	19210	19210	19210	0
25	20240624	194500	1937072100	19210	19210	19210	19210	0
26	20240624	194400	1937072100	19210	19210	19210	19210	0
27	20240624	194300	1937072100	19210	19210	19210	19210	0
28	20240624	194200	1937072100	19210	19210	19210	19210	0
29	20240624	194100	1937072100	19210	19210	19210	19210	0
30	20240624	194000	1937072100	19210	19210	19210	19210	0
31	20240624	193900	1937072100	19210	19210	19210	19210	0
32	20240624	193800	1937072100	19210	19210	19210	19210	1297
33	20240624	193700	1937072100	19210	19210	19210	19210	0
34	20240624	193600	1937072100	19210	19210	19210	19210	0
35	20240624	193500	1937072100	19210	19210	19210	19210	0
36	20240624	193400	1937072100	19210	19210	19210	19210	0
37	20240624	193300	1937072100	19210	19210	19210	19210	0
38	20240624	193200	1937072100	19210	19210	19210	19210	0
39	20240624	193100	1937072100	19210	19210	19210	19210	0
40	20240624	193000	1937072100	19210	19210	19210	19210	0
41	20240624	192900	1937072100	19210	19210	19210	19210	0
42	20240624	192800	1937072100	19210	19210	19210	19210	0
43	20240624	192700	1937072100	19210	19210	19210	19210	0
44	20240624	192600	1937072100	19210	19210	19210	19210	0
45	20240624	192500	1937072100	19210	19210	19210	19210	0
46	20240624	192400	1937072100	19210	19210	19210	19210	0
47	20240624	192300	1937072100	19210	19210	19210	19210	0
48	20240624	192200	1937072100	19210	19210	19210	19210	0
49	20240624	192100	1937072100	19210	19210	19210	19210	0
50	20240624	192000	1937072100	19210	19210	19210	19210	0
51	20240624	191900	1937072100	19210	19210	19210	19210	0
52	20240624	191800	1937072100	19210	19210	19210	19210	0
53	20240624	191700	1937072100	19210	19210	19210	19210	0
54	20240624	191600	1937072100	19210	19210	19210	19210	0
55	20240624	191500	1937072100	19210	19210	19210	19210	0
56	20240624	191400	1937072100	19210	19210	19210	19210	0
57	20240624	191300	1937072100	19210	19210	19210	19210	0
58	20240624	191200	1937072100	19210	19210	19210	19210	0
59	20240624	191100	1937072100	19210	19210	19210	19210	0
60	20240624	191000	1937072100	19210	19210	19210	19210	0
61	20240624	190900	1937072100	19210	19210	19210	19210	0
62	20240624	190800	1937072100	19210	19210	19210	19210	1297
63	20240624	190700	1937072100	19210	19210	19210	19210	0
64	20240624	190600	1937072100	19210	19210	19210	19210	0
65	20240624	190500	1937072100	19210	19210	19210	19210	0
66	20240624	190400	1937072100	19210	19210	19210	19210	0
67	20240624	190300	1937072100	19210	19210	19210	19210	0
68	20240624	190200	1937072100	19210	19210	19210	19210	0
69	20240624	190100	1937072100	19210	19210	19210	19210	0
70	20240624	190000	1937072100	19210	19210	19210	19210	0
71	20240624	185900	1937072100	19210	19210	19210	19210	0
72	20240624	185800	1937072100	19210	19210	19210	19210	0
73	20240624	185700	1937072100	19210	19210	19210	19210	0
74	20240624	185600	1937072100	19210	19210	19210	19210	0
75	20240624	185500	1937072100	19210	19210	19210	19210	0
76	20240624	185400	1937072100	19210	19210	19210	19210	0
77	20240624	185300	1937072100	19210	19210	19210	19210	0
78	20240624	185200	1937072100	19210	19210	19210	19210	0
79	20240624	185100	1937072100	19210	19210	19210	19210	0
80	20240624	185000	1937072100	19210	19210	19210	19210	0
81	20240624	184900	1937072100	19210	19210	19210	19210	0
82	20240624	184800	1937072100	19210	19210	19210	19210	0
83	20240624	184700	1937072100	19210	19210	19210	19210	0
84	20240624	184600	1937072100	19210	19210	19210	19210	0
85	20240624	184500	1937072100	19210	19210	19210	19210	0
86	20240624	184400	1937072100	19210	19210	19210	19210	0
87	20240624	184300	1937072100	19210	19210	19210	19210	0
88	20240624	184200	1937072100	19210	19210	19210	19210	0
89	20240624	184100	1937072100	19210	19210	19210	19210	0
90	20240624	184000	1937072100	19210	19210	19210	19210	0
91	20240624	183900	1937072100	19210	19210	19210	19210	0
92	20240624	183800	1937072100	19210	19210	19210	19210	1297
93	20240624	183700	1937072100	19210	19210	19210	19210	0
94	20240624	183600	1937072100	19210	19210	19210	19210	0
95	20240624	183500	1937072100	19210	19210	19210	19210	0
96	20240624	183400	1937072100	19210	19210	19210	19210	0
97	20240624	183300	1937072100	19210	19210	19210	19210	0
98	20240624	183200	1937072100	19210	19210	19210	19210	0
99	20240624	183100	1937072100	19210	19210	19210	19210	0
100	20240624	183000	1937072100	19210	19210	19210	19210	0
101	20240624	182900	1937072100	19210	19210	19210	19210	0
102	20240624	182800	1937072100	19210	19210	19210	19210	0
103	20240624	182700	1937072100	19210	19210	19210	19210	0
104	20240624	182600	1937072100	19210	19210	19210	19210	0
105	20240624	182500	1937072100	19210	19210	19210	19210	0
106	20240624	182400	1937072100	19210	19210	19210	19210	0
107	20240624	182300	1937072100	19210	19210	19210	19210	0
108	20240624	182200	1937072100	19210	19210	19210	19210	0
109	20240624	182100	1937072100	19210	19210	19210	19210	0
110	20240624	182000	1937072100	19210	19210	19210	19210	0
111	20240624	181900	1937072100	19210	19210	19210	19210	0
112	20240624	181800	1937072100	19210	19210	19210	19210	0
113	20240624	181700	1937072100	19210	19210	19210	19210	0
114	20240624	181600	1937072100	19210	19210	19210	19210	0
115	20240624	181500	1937072100	19210	19210	19210	19210	0
116	20240624	181400	1937072100	19210	19210	19210	19210	0
117	20240624	181300	1937072100	19210	19210	19210	19210	0
118	20240624	181200	1937072100	19210	19210	19210	19210	0
119	20240624	181100	1937072100	19210	19210	19210	19210	0
120	20240624	181000	1937072100	19210	19210	19210	19210	0
121	20240624	180900	1937072100	19210	19210	19210	19210	0
122	20240624	180800	1937072100	19210	19210	19210	19210	1297
123	20240624	180700	1937072100	19210	19210	19210	19210	0
124	20240624	180600	1937072100	19210	19210	19210	19210	0
125	20240624	180500	1937072100	19210	19210	19210	19210	0
126	20240624	180400	1937072100	19210	19210	19210	19210	0
127	20240624	180300	1937072100	19210	19210	19210	19210	0
128	20240624	180200	1937072100	19210	19210	19210	19210	0
129	20240624	180100	1937072100	19210	19210	19210	19210	0
130	20240624	180000	1937072100	19210	19210	19210	19210	0
131	20240624	175900	1937072100	19210	19210	19210	19210	0
132	20240624	175800	1937072100	19210	19210	19210	19210	0
133	20240624	175700	1937072100	19210	19210	19210	19210	0
134	20240624	175600	1937072100	19210	19210	19210	19210	0
135	20240624	175500	1937072100	19210	19210	19210	19210	0
136	20240624	175400	1937072100	19210	19210	19210	19210	0
137	20240624	175300	1937072100	19210	19210	19210	19210	0
138	20240624	175200	1937072100	19210	19210	19210	19210	0
139	20240624	175100	1937072100	19210	19210	19210	19210	0
140	20240624	175000	1937072100	19210	19210	19210	19210	0
141	20240624	174900	1937072100	19210	19210	19210	19210	0
142	20240624	174800	1937072100	19210	19210	19210	19210	0
143	20240624	174700	1937072100	19210	19210	19210	19210	0
144	20240624	174600	1937072100	19210	19210	19210	19210	0
145	20240624	174500	1937072100	19210	19210	19210	19210	0
146	20240624	174400	1937072100	19210	19210	19210	19210	0
147	20240624	174300	1937072100	19210	19210	19210	19210	0
148	20240624	174200	1937072100	19210	19210	19210	19210	0
149	20240624	174100	1937072100	19210	19210	19210	19210	0
150	20240624	174000	1937072100	19210	19210	19210	19210	0
151	20240624	173900	1937072100	19210	19210	19210	19210	0
152	20240624	173800	1937072100	19210	19210	19210	19210	1297
153	20240624	173700	1937072100	19210	19210	19210	19210	0
154	20240624	173600	1937072100	19210	19210	19210	19210	0
155	20240624	173500	1937072100	19210	19210	19210	19210	0
156	20240624	173400	1937072100	19210	19210	19210	19210	0
157	20240624	173300	1937072100	19210	19210	19210	19210	0
158	20240624	173200	1937072100	19210	19210	19210	19210	0
159	20240624	173100	1937072100	19210	19210	19210	19210	0
160	20240624	173000	1937072100	19210	19210	19210	19210	0
161	20240624	172900	1937072100	19210	19210	19210	19210	0
162	20240624	172800	1937072100	19210	19210	19210	19210	0
163	20240624	172700	1937072100	19210	19210	19210	19210	0
164	20240624	172600	1937072100	19210	19210	19210	19210	0
165	20240624	172500	1937072100	19210	19210	19210	19210	0
166	20240624	172400	1937072100	19210	19210	19210	19210	0
167	20240624	172300	1937072100	19210	19210	19210	19210	0
168	20240624	172200	1937072100	19210	19210	19210	19210	0
169	20240624	172100	1937072100	19210	19210	19210	19210	0
170	20240624	172000	1937072100	19210	19210	19210	19210	0
171	20240624	171900	1937072100	19210	19210	19210	19210	0
172	20240624	171800	1937072100	19210	19210	19210	19210	0
173	20240624	171700	1937072100	19210	19210	19210	19210	0
174	20240624	171600	1937072100	19210	19210	19210	19210	0
175	20240624	171500	1937072100	19210	19210	19210	19210	0
176	20240624	171400	1937072100	19210	19210	19210	19210	0
177	20240624	171300	1937072100	19210	19210	19210	19210	0
178	20240624	171200	1937072100	19210	19210	19210	19210	0
179	20240624	171100	1937072100	19210	19210	19210	19210	0
180	20240624	171000	1937072100	19210	19210	19210	19210	0
181	20240624	170900	1937072100	19210	19210	19210	19210	0
182	20240624	170800	1937072100	19210	19210	19210	19210	1297
183	20240624	170700	1937072100	19210	19210	19210	19210	0
184	20240624	170600	1937072100	19210	19210	19210	19210	0
185	20240624	170500	1937072100	19210	19210	19210	19210	0
186	20240624	170400	1937072100	19210	19210	19210	19210	0
187	20240624	170300	1937072100	19210	19210	19210	19210	0
188	20240624	170200	1937072100	19210	19210	19210	19210	0
189	20240624	170100	1937072100	19210	19210	19210	19210	0
190	20240624	170000	1937072100	19210	19210	19210	19210	0
191	20240624	165900	1937072100	19210	19210	19210	19210	0
192	20240624	165800	1937072100	19210	19210	19210	19210	0
193	20240624	165700	1937072100	19210	19210	19210	19210	0
194	20240624	165600	1937072100	19210	19210	19210	19210	0
195	20240624	165500	1937072100	19210	19210	19210	19210	0
196	20240624	165400	1937072100	19210	19210	19210	19210	0
197	20240624	165300	1937072100	19210	19210	19210	19210	0
198	20240624	165200	1937072100	19210	19210	19210	19210	0
199	20240624	165100	1937072100	19210	19210	19210	19210	0
200	20240624	165000	1937072100	19210	19210	19210	19210	0
201	20240624	164900	1937072100	19210	19210	19210	19210	0
202	20240624	164800	1937072100	19210	19210	19210	19210	0
203	20240624	164700	1937072100	19210	19210	19210	19210	0
204	20240624	164600	1937072100	19210	19210	19210	19210	0
205	20240624	164500	1937072100	19210	19210	19210	19210	0
206	20240624	164400	1937072100	19210	19210	19210	19210	0
207	20240624	164300	1937072100	19210	19210	19210	19210	0
208	20240624	164200	1937072100	19210	19210	19210	19210	0
209	20240624	164100	1937072100	19210	19210	19210	19210	0
210	20240624	164000	1937072100	19210	19210	19210	19210	0
211	20240624	163900	1937072100	19210	19210	19210	19210	0
212	20240624	163800	1937072100	19210	19210	19210	19210	1297
213	20240624	163700	1937072100	19210	19210	19210	19210	0
214	20240624	163600	1937072100	19210	19210	19210	19210	0
215	20240624	163500	1937072100	19210	19210	19210	19210	0
216	20240624	163400	1937072100	19210	19210	19210	19210	0
217	20240624	163300	1937072100	19210	19210	19210	19210	0
218	20240624	163200	1937072100	19210	19210	19210	19210	0
219	20240624	163100	1937072100	19210	19210	19210	19210	0
220	20240624	163000	1937072100	19210	19210	19210	19210	0
221	20240624	162900	1937072100	19210	19210	19210	19210	0
222	20240624	162800	1937072100	19210	19210	19210	19210	0
223	20240624	162700	1937072100	19210	19210	19210	19210	0
224	20240624	162600	1937072100	19210	19210	19210	19210	0
225	20240624	162500	1937072100	19210	19210	19210	19210	0
226	20240624	162400	1937072100	19210	19210	19210	19210	0
227	20240624	162300	1937072100	19210	19210	19210	19210	0
228	20240624	162200	1937072100	19210	19210	19210	19210	0
229	20240624	162100	1937072100	19210	19210	19210	19210	0
230	20240624	162000	1937072100	19210	19210	19210	19210	0
231	20240624	161900	1937072100	19210	19210	19210	19210	0
232	20240624	161800	1937072100	19210	19210	19210	19210	0
233	20240624	161700	1937072100	19210	19210	19210	19210	0
234	20240624	161600	1937072100	19210	19210	19210	19210	0
235	20240624	161500	1937072100	19210	19210	19210	19210	0
236	20240624	161400	1937072100	19210	19210	19210	19210	0
237	20240624	161300	1937072100	19210	19210	19210	19210	0
238	20240624	161200	1937072100	19210	19210	19210	19210	0
239	20240624	161100	1937072100	19210	19210	19210	19210	0
240	20240624	161000	1937072100	19210	19210	19210	19210	0
241	20240624	160900	1937072100	19210	19210	19210	19210	0
242	20240624	160800	1937072100	19210	19210	19210	19210	1297
243	20240624	160700	1937072100	19210	19210	19210	19210	0
244	20240624	160600	1937072100	19210	19210	19210	19210	0
245	20240624	160500	1937072100	19210	19210	19210	19210	0
246	20240624	160400	1937072100	19210	19210	19210	19210	0
247	20240624	160300	1937072100	19210	19210	19210	19210	0
248	20240624	160200	1937072100	19210	19210	19210	19210	0
249	20240624	160100	1937072100	19210	19210	19210	19210	0
250	20240624	160000	1937072100	19210	19210	19210	19210	0
251	20240624	155900	1937072100	19210	19210	19210	19210	0
252	20240624	155800	1937072100	19210	19210	19210	19210	0
253	20240624	155700	1937072100	19210	19210	19210	19210	0
254	20240624	155600	1937072100	19210	19210	19210	19210	0
255	20240624	155500	1937072100	19210	19210	19210	19210	0
256	20240624	155400	1937072100	19210	19210	19210	19210	0
257	20240624	155300	1937072100	19210	19210	19210	19210	0
258	20240624	155200	1937072100	19210	19210	19210	19210	0
259	20240624	155100	1937072100	19210	19210	19210	19210	0
260	20240624	155000	1937072100	19210	19210	19210	19210	0
261	20240624	154900	1937072100	19210	19210	19210	19210	0
262	20240624	154800	1937072100	19210	19210	19210	19210	0
263	20240624	154700	1937072100	19210	19210	19210	19210	0
264	20240624	154600	1937072100	19210	19210	19210	19210	0
265	20240624	154500	1937072100	19210	19210	19210	19210	0
266	20240624	154400	1937072100	19210	19210	19210	19210	0
267	20240624	154300	1937072100	19210	19210	19210	19210	0
268	20240624	154200	1937072100	19210	19210	19210	19210	0
269	20240624	154100	1937072100	19210	19210	19210	19210	0
270	20240624	154000	1937072100	19210	19210	19210	19210	0
271	20240624	153900	1937072100	19210	19210	19210	19210	0
272	20240624	153800	1937072100	19210	19210	19210	19210	1297
273	20240624	153700	1937072100	19210	19210	19210	19210	0
274	20240624	153600	1937072100	19210	19210	19210	19210	0
275	20240624	153500	1937072100	19210	19210	19210	19210	0
276	20240624	153400	1937072100	19210	19210	19210	19210	0
277	20240624	153300	1937072100	19210	19210	19210	19210	0
278	20240624	153200	1937072100	19210	19210	19210	19210	0
279	20240624	153100	1937072100	19210	19210	19210	19210	0
280	20240624	153000	1937072100	19210	19210	19210	19210	1297
281	20240624	152900	1912156730	19260	19260	19260	19260	0
282	20240624	152800	1912156730	19260	19260	19260	19260	0
283	20240624	152700	1912156730	19260	19260	19260	19260	0
284	20240624	152600	1912156730	19260	19260	19260	19260	0
285	20240624	152500	1912156730	19260	19260	19260	19260	0
286	20240624	152400	1912156730	19260	19260	19260	19260	0
287	20240624	152300	1912156730	19260	19260	19260	19260	0
288	20240624	152200	1912156730	19260	19260	19260	19260	0
289	20240624	152100	1912156730	19260	19260	19260	19260	0
290	20240624	152000	1912156730	19260	19260	19260	19260	0
291	20240624	151900	1912156730	19260	19270	19270	19260	419
292	20240624	151800	1904084290	19280	19290	19290	19280	174
293	20240624	151700	1900729470	19290	19300	19300	19280	194
294	20240624	151600	1896988190	19320	19320	19320	19320	1
295	20240624	151500	1896968870	19330	19290	19330	19280	58
296	20240624	151400	1895850410	19280	19280	19280	19280	35
297	20240624	151300	1895175610	19280	19310	19310	19280	402
298	20240624	151200	1887418750	19310	19310	19310	19310	80
299	20240624	151100	1885873950	19310	19330	19330	19310	258
300	20240624	151000	1880888990	19330	19360	19360	19330	1050
301	20240624	150900	1860582370	19350	19370	19370	19350	34
302	20240624	150800	1859924440	19350	19350	19350	19350	66
303	20240624	150700	1858647340	19350	19350	19350	19350	68
304	20240624	150600	1857331540	19340	19340	19340	19340	64
305	20240624	150500	1856093780	19340	19340	19340	19340	118
306	20240624	150400	1853811660	19340	19330	19340	19330	502
307	20240624	150300	1844104400	19330	19330	19330	19330	155
308	20240624	150200	1841108250	19340	19350	19350	19330	218
309	20240624	150100	1836891570	19340	19340	19340	19340	1
310	20240624	150000	1836872230	19340	19340	19340	19340	1
311	20240624	145900	1836852890	19350	19350	19360	19350	102
312	20240624	145800	1834878510	19390	19390	19390	19390	1
313	20240624	145700	1834859120	19360	19360	19360	19360	68
314	20240624	145600	1833542640	19350	19390	19390	19350	165
315	20240624	145500	1830346500	19390	19390	19390	19390	1
316	20240624	145400	1830327110	19390	19360	19390	19360	207
317	20240624	145300	1826317550	19350	19350	19350	19350	0
318	20240624	145200	1826317550	19350	19350	19350	19350	100
319	20240624	145100	1824382550	19320	19320	19320	19320	0
320	20240624	145000	1824382550	19320	19330	19330	19320	83
321	20240624	144900	1822778310	19320	19360	19360	19320	517
322	20240624	144800	1812782210	19370	19370	19370	19360	215
323	20240624	144700	1808619030	19380	19380	19380	19370	266
324	20240624	144600	1803464900	19390	19390	19390	19380	20
325	20240624	144500	1803077260	19410	19380	19410	19380	436
326	20240624	144400	1794618900	19380	19370	19380	19370	54
327	20240624	144300	1793572410	19380	19380	19380	19380	118
328	20240624	144200	1791285570	19380	19370	19380	19360	245
329	20240624	144100	1786539450	19370	19360	19370	19360	10
330	20240624	144000	1786345790	19380	19380	19380	19380	219
331	20240624	143900	1782101570	19370	19370	19380	19360	526
332	20240624	143800	1771912570	19360	19350	19360	19350	17
333	20240624	143700	1771583610	19360	19360	19360	19350	14
334	20240624	143600	1771312600	19360	19360	19360	19360	68
335	20240624	143500	1769996120	19350	19350	19350	19350	14
336	20240624	143400	1769725220	19370	19350	19370	19350	16
337	20240624	143300	1769415600	19350	19340	19350	19330	407
338	20240624	143200	1761544690	19350	19330	19350	19330	10
339	20240624	143100	1761351290	19330	19330	19330	19330	62
340	20240624	143000	1760152830	19330	19340	19340	19320	384
341	20240624	142900	1752728200	19350	19360	19360	19350	138
342	20240624	142800	1750057220	19360	19360	19360	19360	0
343	20240624	142700	1750057220	19360	19360	19360	19360	2
344	20240624	142600	1750018500	19350	19360	19360	19350	188
345	20240624	142500	1746380000	19350	19360	19360	19350	24
346	20240624	142400	1745915570	19350	19350	19350	19350	69
347	20240624	142300	1744580420	19350	19370	19370	19350	147
348	20240624	142200	1741735250	19350	19350	19350	19350	76
349	20240624	142100	1740264650	19340	19350	19370	19340	807
350	20240624	142000	1724634750	19360	19370	19370	19360	73
351	20240624	141900	1723221460	19350	19350	19350	19350	80
352	20240624	141800	1721673460	19350	19360	19360	19350	148
353	20240624	141700	1718808480	19370	19360	19370	19360	35
354	20240624	141600	1718130780	19350	19350	19350	19350	34
355	20240624	141500	1717472880	19350	19350	19350	19350	97
356	20240624	141400	1715595930	19350	19340	19350	19340	159
357	20240624	141300	1712519670	19340	19350	19350	19340	119
358	20240624	141200	1710217280	19380	19340	19380	19340	12
359	20240624	141100	1709985120	19380	19340	19380	19340	136
360	20240624	141000	1707354080	19330	19340	19340	19330	31
361	20240624	140900	1706754690	19340	19350	19350	19340	80
362	20240624	140800	1705206810	19350	19350	19350	19350	71
363	20240624	140700	1703832960	19380	19380	19380	19380	0
364	20240624	140600	1703832960	19380	19330	19380	19320	68
365	20240624	140500	1702518920	19340	19340	19340	19340	68
366	20240624	140400	1701203800	19330	19330	19330	19330	11
367	20240624	140300	1700991170	19350	19350	19380	19340	136
368	20240624	140200	1698357860	19340	19360	19370	19340	147
369	20240624	140100	1695512080	19350	19350	19350	19350	0
370	20240624	140000	1695512080	19350	19350	19350	19350	75
371	20240624	135900	1694060830	19340	19340	19340	19340	4
372	20240624	135800	1693983470	19330	19330	19330	19330	32
373	20240624	135700	1693364910	19350	19350	19360	19350	133
374	20240624	135600	1690790170	19300	19380	19380	19300	9
375	20240624	135500	1690616070	19380	19380	19380	19300	69
376	20240624	135400	1689284210	19300	19290	19300	19290	82
377	20240624	135300	1687701870	19340	19320	19340	19320	30
378	20240624	135200	1687121970	19290	19290	19290	19290	10
379	20240624	135100	1686929070	19290	19290	19290	19290	60
380	20240624	135000	1685771670	19270	19280	19280	19270	120
381	20240624	134900	1683458200	19290	19290	19290	19290	68
382	20240624	134800	1682146480	19280	19280	19280	19280	42
383	20240624	134700	1681336720	19270	19270	19270	19270	37
384	20240624	134600	1680623730	19270	19270	19270	19260	302
385	20240624	134500	1674805210	19270	19300	19300	19270	172
386	20240624	134400	1671488950	19300	19300	19300	19300	10
387	20240624	134300	1671295950	19280	19300	19300	19280	271
388	20240624	134200	1666070540	19300	19300	19300	19290	466
389	20240624	134100	1657077000	19300	19320	19320	19300	320
390	20240624	134000	1650899150	19320	19320	19320	19320	56
391	20240624	133900	1649817230	19320	19320	19320	19320	121
392	20240624	133800	1647479510	19320	19320	19320	19320	235
393	20240624	133700	1642939310	19320	19340	19340	19320	311
394	20240624	133600	1636927320	19340	19340	19350	19340	123
395	20240624	133500	1634547820	19390	19340	19390	19340	14
396	20240624	133400	1634276560	19320	19320	19320	19320	60
397	20240624	133300	1633117360	19330	19340	19340	19320	317
398	20240624	133200	1626990920	19330	19340	19340	19330	1147
399	20240624	133100	1604817980	19340	19370	19370	19340	150
400	20240624	133000	1601916950	19360	19380	19380	19320	275
401	20240624	132900	1596594410	19390	19400	19400	19390	12
402	20240624	132800	1596361710	19390	19390	19390	19380	74
403	20240624	132700	1594926960	19380	19380	19380	19380	61
404	20240624	132600	1593744780	19390	19380	19390	19380	31
405	20240624	132500	1593143800	19370	19380	19380	19370	77
406	20240624	132400	1591652140	19390	19390	19400	19390	178
407	20240624	132300	1588199720	19390	19390	19390	19390	59
408	20240624	132200	1587055710	19390	19410	19410	19380	123
409	20240624	132100	1584669790	19410	19400	19410	19400	80
410	20240624	132000	1583117670	19380	19390	19390	19380	149
411	20240624	131900	1580229850	19400	19390	19420	19390	79
412	20240624	131800	1578697340	19390	19420	19420	19390	136
413	20240624	131700	1576057670	19410	19420	19420	19410	81
414	20240624	131600	1574484710	19420	19420	19420	19420	0
415	20240624	131500	1574484710	19420	19420	19420	19420	68
416	20240624	131400	1573164150	19410	19410	19410	19410	64
417	20240624	131300	1571921910	19410	19430	19430	19410	11
418	20240624	131200	1571708380	19410	19430	19430	19400	295
419	20240624	131100	1565982360	19400	19420	19420	19400	74
420	20240624	131000	1564546520	19420	19390	19420	19390	130
421	20240624	130900	1562023930	19420	19380	19420	19380	74
422	20240624	130800	1560587290	19380	19380	19380	19380	70
423	20240624	130700	1559230690	19360	19360	19360	19360	0
424	20240624	130600	1559230690	19360	19360	19360	19360	0
425	20240624	130500	1559230690	19360	19360	19360	19360	5
426	20240624	130400	1559133890	19420	19420	19420	19420	0
427	20240624	130300	1559133890	19420	19430	19470	19320	552
428	20240624	130200	1548431970	19420	19430	19430	19420	25
429	20240624	130100	1547946230	19440	19450	19450	19440	107
430	20240624	130000	1545866140	19460	19450	19460	19450	79
431	20240624	125900	1544328910	19450	19480	19480	19450	721
432	20240624	125800	1530292970	19500	19500	19500	19500	0
433	20240624	125700	1530292970	19500	19500	19500	19500	100
434	20240624	125600	1528342970	19550	19510	19550	19460	69
435	20240624	125500	1526998570	19510	19510	19510	19510	63
436	20240624	125400	1525769440	19500	19500	19500	19500	69
437	20240624	125300	1524423940	19490	19500	19500	19490	4
438	20240624	125200	1524345970	19500	19490	19500	19490	79
439	20240624	125100	1522805580	19490	19520	19520	19490	103
440	20240624	125000	1520796030	19510	19510	19510	19510	25
441	20240624	124900	1520308280	19520	19560	19560	19520	75
442	20240624	124800	1518844000	19530	19560	19560	19530	112
443	20240624	124700	1516655320	19530	19530	19530	19530	39
444	20240624	124600	1515893650	19530	19540	19540	19530	100
445	20240624	124500	1513939980	19530	19530	19530	19530	1
446	20240624	124400	1513920450	19570	19520	19570	19520	42
447	20240624	124300	1513099710	19510	19560	19570	19510	521
448	20240624	124200	1502904410	19560	19560	19560	19510	1653
449	20240624	124100	1470581400	19560	19510	19560	19510	100
450	20240624	124000	1468629620	19510	19510	19510	19510	1
451	20240624	123900	1468610110	19500	19500	19500	19500	210
452	20240624	123800	1464515110	19490	19500	19500	19490	32
453	20240624	123700	1463891150	19510	19500	19510	19500	519
454	20240624	123600	1453766460	19490	19490	19490	19490	0
455	20240624	123500	1453766460	19490	19480	19490	19480	65
456	20240624	123400	1452499650	19490	19490	19490	19490	140
457	20240624	123300	1449771050	19490	19490	19490	19490	12
458	20240624	123200	1449537170	19490	19490	19500	19490	256
459	20240624	123100	1444546410	19490	19500	19500	19490	147
460	20240624	123000	1441680580	19490	19500	19500	19490	64
461	20240624	122900	1440433190	19490	19490	19490	19480	30
462	20240624	122800	1439848530	19500	19490	19500	19490	42
463	20240624	122700	1439029900	19460	19460	19460	19460	0
464	20240624	122600	1439029900	19460	19470	19470	19460	35
465	20240624	122500	1438348700	19460	19490	19490	19460	129
466	20240624	122400	1435836150	19480	19490	19490	19480	62
467	20240624	122300	1434628110	19500	19500	19500	19500	69
468	20240624	122200	1433282610	19490	19490	19490	19490	64
469	20240624	122100	1432035250	19490	19500	19500	19490	89
470	20240624	122000	1430300500	19500	19490	19500	19480	47
471	20240624	121900	1429384300	19490	19490	19490	19490	70
472	20240624	121800	1428020000	19480	19500	19510	19480	245
473	20240624	121700	1423243600	19500	19480	19500	19480	9
474	20240624	121600	1423068180	19480	19470	19480	19470	21
475	20240624	121500	1422659110	19500	19500	19500	19500	174
476	20240624	121400	1419266110	19500	19500	19510	19500	382
477	20240624	121300	1411816390	19500	19510	19510	19500	342
478	20240624	121200	1405146150	19510	19510	19510	19510	68
479	20240624	121100	1403819470	19520	19580	19580	19520	208
480	20240624	121000	1399754190	19580	19590	19590	19580	159
481	20240624	120900	1396639880	19590	19600	19610	19590	454
482	20240624	120800	1387741990	19590	19580	19590	19580	37
483	20240624	120700	1387017200	19580	19570	19580	19570	17
484	20240624	120600	1386684370	19570	19570	19570	19570	24
485	20240624	120500	1386214690	19580	19580	19580	19580	10
486	20240624	120400	1386018890	19590	19560	19590	19560	53
487	20240624	120300	1384982180	19550	19560	19560	19550	121
488	20240624	120200	1382615510	19550	19610	19610	19550	624
489	20240624	120100	1370384050	19610	19610	19610	19600	504
490	20240624	120000	1360502540	19610	19650	19660	19610	404
491	20240624	115900	1352570140	19650	19640	19650	19640	46
492	20240624	115800	1351666680	19640	19610	19670	19610	1649
493	20240624	115700	1319264270	19620	19610	19620	19610	192
494	20240624	115600	1315497390	19620	19610	19630	19610	131
495	20240624	115500	1312926730	19610	19630	19630	19610	277
496	20240624	115400	1307491380	19620	19630	19630	19610	379
497	20240624	115300	1300055800	19630	19520	19630	19520	2479
498	20240624	115200	1251516010	19520	19520	19530	19510	887
499	20240624	115100	1234204760	19520	19520	19520	19520	286
500	20240624	115000	1228622040	19520	19500	19520	19500	203
501	20240624	114900	1224660000	19500	19520	19520	19500	99
502	20240624	114800	1222728040	19510	19480	19510	19470	1547
503	20240624	114700	1192557760	19480	19470	19480	19470	248
504	20240624	114600	1187726900	19470	19460	19470	19460	6
505	20240624	114500	1187610090	19450	19440	19450	19440	479
506	20240624	114400	1178293580	19450	19440	19450	19440	72
507	20240624	114300	1176893220	19450	19450	19450	19450	119
508	20240624	114200	1174578670	19450	19450	19450	19450	362
509	20240624	114100	1167537770	19490	19450	19490	19440	81
510	20240624	114000	1165959250	19480	19530	19530	19480	668
511	20240624	113900	1152924080	19520	19530	19540	19520	195
512	20240624	113800	1149117140	19530	19500	19530	19500	297
513	20240624	113700	1143320520	19500	19460	19510	19460	3715
514	20240624	113600	1070910800	19430	19430	19430	19430	7
515	20240624	113500	1070774790	19460	19420	19460	19420	10
516	20240624	113400	1070580350	19410	19410	19410	19410	0
517	20240624	113300	1070580350	19410	19470	19470	19410	5
518	20240624	113200	1070483240	19480	19430	19480	19390	431
519	20240624	113100	1062096330	19430	19410	19430	19390	772
520	20240624	113000	1047117830	19400	19380	19400	19380	23
521	20240624	112900	1046671950	19400	19410	19420	19400	219
522	20240624	112800	1042419400	19410	19400	19410	19400	20
523	20240624	112700	1042031250	19400	19370	19400	19370	107
524	20240624	112600	1039958600	19360	19360	19360	19360	4
525	20240624	112500	1039881160	19370	19380	19380	19370	200
526	20240624	112400	1036006350	19370	19370	19370	19370	5
527	20240624	112300	1035909500	19410	19370	19410	19360	112
528	20240624	112200	1033740450	19370	19370	19380	19370	581
529	20240624	112100	1022486140	19360	19380	19420	19360	213
530	20240624	112000	1018358850	19390	19430	19430	19390	162
531	20240624	111900	1015214710	19390	19370	19390	19370	244
532	20240624	111800	1010485080	19380	19360	19380	19360	161
533	20240624	111700	1007367000	19360	19380	19380	19360	14
534	20240624	111600	1007095760	19360	19380	19380	19360	104
535	20240624	111500	1005082300	19380	19340	19380	19340	6
536	20240624	111400	1004966220	19340	19330	19340	19330	22
537	20240624	111300	1004540890	19330	19330	19330	19330	43
538	20240624	111200	1003709700	19320	19320	19320	19320	67
539	20240624	111100	1002415260	19310	19310	19310	19310	0
540	20240624	111000	1002415260	19310	19370	19370	19310	52
541	20240624	110900	1001409880	19380	19310	19380	19310	77
542	20240624	110800	999919470	19310	19320	19320	19310	1007
543	20240624	110700	980464390	19320	19350	19350	19320	1102
544	20240624	110600	959169230	19350	19360	19390	19350	171
545	20240624	110500	955859060	19390	19360	19390	19360	1330
546	20240624	110400	930096490	19380	19390	19390	19380	129
547	20240624	110300	927595330	19400	19410	19440	19400	172
548	20240624	110200	924256550	19460	19400	19460	19400	2793
549	20240624	110100	869981610	19400	19380	19400	19380	109
550	20240624	110000	867868110	19390	19410	19410	19390	4
551	20240624	105900	867790530	19390	19400	19410	19390	289
552	20240624	105800	862183460	19410	19410	19410	19410	3
553	20240624	105700	862125230	19440	19420	19460	19390	480
554	20240624	105600	852797860	19430	19480	19480	19430	279
555	20240624	105500	847368760	19480	19410	19480	19410	1054
556	20240624	105400	826846870	19410	19390	19420	19390	212
557	20240624	105300	822731050	19450	19360	19450	19360	169
558	20240624	105200	819447120	19320	19360	19410	19320	204
559	20240624	105100	815503220	19360	19370	19370	19360	196
560	20240624	105000	811706750	19400	19400	19410	19400	124
561	20240624	104900	809300470	19400	19420	19430	19400	595
562	20240624	104800	797753560	19420	19410	19420	19410	1002
563	20240624	104700	778303330	19410	19420	19430	19410	802
564	20240624	104600	762734360	19430	19440	19460	19410	92
565	20240624	104500	760945870	19460	19460	19460	19400	367
566	20240624	104400	753816420	19460	19470	19520	19440	2739
567	20240624	104300	700406510	19460	19460	19470	19460	469
568	20240624	104200	691279740	19470	19430	19480	19380	935
569	20240624	104100	673075870	19380	19420	19480	19380	599
570	20240624	104000	661438410	19410	19350	19430	19270	357
571	20240624	103900	654519660	19250	19340	19340	19250	620
572	20240624	103800	642528950	19340	19250	19340	19210	702
573	20240624	103700	628991960	19200	19250	19250	19200	150
574	20240624	103600	626111910	19250	19190	19250	19180	513
575	20240624	103500	616243020	19190	19240	19240	19190	135
576	20240624	103400	613649020	19240	19240	19240	19240	7
577	20240624	103300	613514340	19240	19240	19280	19240	137
578	20240624	103200	610875300	19180	19240	19280	19170	241
579	20240624	103100	606236460	19240	19230	19240	19160	243
580	20240624	103000	601562790	19150	19150	19240	19140	1003
581	20240624	102900	582312430	19130	19100	19130	19050	64
582	20240624	102800	581089220	19100	19080	19100	19040	239
583	20240624	102700	576529300	19100	19060	19100	19030	400
584	20240624	102600	568893080	19060	19020	19060	19020	117
585	20240624	102500	566667460	19020	19020	19020	19020	16
586	20240624	102400	566363140	19020	19020	19020	19010	228
587	20240624	102300	562026620	19020	19020	19050	19020	217
588	20240624	102200	557895390	19030	19000	19030	19000	403
589	20240624	102100	550226500	18980	18970	18990	18970	223
590	20240624	102000	545993950	18990	18970	18990	18970	105
591	20240624	101900	544001300	18980	18960	18980	18960	95
592	20240624	101800	542198820	18960	18960	18960	18960	217
593	20240624	101700	538084500	18960	18960	18960	18960	3
594	20240624	101600	538027620	18960	18980	18980	18960	236
595	20240624	101500	533551500	18970	18960	18970	18960	203
596	20240624	101400	529701830	18960	18980	18980	18960	111
597	20240624	101300	527596100	18980	19000	19000	18980	64
598	20240624	101200	526381220	18990	19000	19000	18980	140
599	20240624	101100	523721930	19010	19030	19030	19010	150
600	20240624	101000	520867800	19030	19030	19030	19030	190
601	20240624	100900	517252100	19030	19000	19030	19000	364
602	20240624	100800	510334030	19000	19000	19000	19000	450
603	20240624	100700	501784030	19000	19030	19030	19000	353
604	20240624	100600	495076970	19000	19000	19000	19000	80
605	20240624	100500	493556970	19030	19030	19030	19030	6
606	20240624	100400	493442790	19000	19010	19010	19000	103
607	20240624	100300	491484770	19040	19040	19040	19040	32
608	20240624	100200	490875490	19040	19040	19040	19040	5
609	20240624	100100	490780290	19010	19010	19010	19010	87
610	20240624	100000	489126420	19010	19040	19040	19010	62
611	20240624	095900	487947770	19040	19040	19040	19040	4
612	20240624	095800	487871610	19040	19030	19040	19030	18
613	20240624	095700	487529020	19010	19020	19020	19010	30
614	20240624	095600	486958710	19000	19000	19000	19000	72
615	20240624	095500	485590710	19000	19030	19030	19000	279
616	20240624	095400	480285870	19030	19020	19030	19020	117
617	20240624	095300	478059860	19020	19010	19020	19010	169
618	20240624	095200	474845980	19010	19010	19010	19010	81
619	20240624	095100	473306170	19000	18970	19000	18930	1189
620	20240624	095000	450736010	18960	18900	18960	18900	136
621	20240624	094900	448161050	18900	18900	18960	18900	226
622	20240624	094800	443889590	18900	18900	18900	18900	0
623	20240624	094700	443889590	18900	18900	18900	18900	20
624	20240624	094600	443511590	18900	18870	18900	18870	146
625	20240624	094500	440752220	18870	18870	18870	18870	66
626	20240624	094400	439506800	18870	18940	18940	18870	1470
627	20240624	094300	411717780	18960	18960	18960	18960	3
628	20240624	094200	411660900	18940	18940	18940	18940	20
629	20240624	094100	411282100	18940	18930	18940	18920	489
630	20240624	094000	402024980	18920	18930	18930	18920	34
631	20240624	093900	401381690	18920	18930	18930	18920	38
632	20240624	093800	400662560	18930	18930	18930	18930	148
633	20240624	093700	397860920	18930	18970	18970	18930	1138
634	20240624	093600	376284920	18970	18970	18970	18970	2
635	20240624	093500	376246980	18970	18980	18980	18960	337
636	20240624	093400	369852980	18970	18920	18970	18920	1314
637	20240624	093300	344948910	18910	18910	18910	18910	10
638	20240624	093200	344759810	18910	18870	18920	18870	431
639	20240624	093100	336624740	18870	18900	18900	18860	211
640	20240624	093000	332640410	18850	18860	18860	18850	200
641	20240624	092900	328870230	18860	18860	18860	18860	112
642	20240624	092800	326757910	18860	18870	18880	18840	317
643	20240624	092700	320780840	18850	18880	18880	18850	766
644	20240624	092600	306334350	18880	18900	18900	18880	266
645	20240624	092500	301310920	18900	18890	18900	18890	145
646	20240624	092400	298571600	18900	18960	18960	18890	135
647	20240624	092300	296020180	18950	18980	18980	18910	113
648	20240624	092200	293876010	18980	18890	18990	18890	230
649	20240624	092100	289531030	18890	18890	18890	18890	300
650	20240624	092000	283864030	18890	18900	19000	18890	937
651	20240624	091900	266143760	18890	18950	18950	18890	474
652	20240624	091800	257176580	18890	18900	18950	18890	496
653	20240624	091700	247801210	18890	18890	18890	18890	0
654	20240624	091600	247801210	18890	18890	18890	18890	32
655	20240624	091500	247196730	18860	18910	18910	18860	812
656	20240624	091400	231861410	18910	18910	18910	18910	10
657	20240624	091300	231672310	18910	18890	18910	18890	227
658	20240624	091200	227380660	18880	18860	18880	18850	181
659	20240624	091100	223966990	18850	18870	18870	18850	1129
660	20240624	091000	202678800	18870	18910	18910	18860	471
661	20240624	090900	193791310	18900	18960	18960	18900	1149
662	20240624	090800	172029980	18960	18970	18970	18950	322
663	20240624	090700	165926760	18970	18960	18970	18950	136
664	20240624	090600	163349310	18960	18970	19020	18960	304
665	20240624	090500	157584920	18990	19040	19100	18990	430
666	20240624	090400	149398270	19040	19040	19060	19040	762
667	20240624	090300	134889740	19050	19040	19050	19040	166
668	20240624	090200	131728870	19010	18890	19010	18800	2218
669	20240624	090100	89816390	18980	19040	19160	18870	4430
670	20240624	090000	5879840	19170	19040	19180	19040	308