KissMeData/122640/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201500	1893333810	19000	19000	19000	19000	2962
3	20240621	201400	1893333810	19000	19000	19000	19000	0
4	20240621	201300	1893333810	19000	19000	19000	19000	0
5	20240621	201200	1893333810	19000	19000	19000	19000	0
6	20240621	201100	1893333810	19000	19000	19000	19000	0
7	20240621	201000	1893333810	19000	19000	19000	19000	0
8	20240621	200900	1893333810	19000	19000	19000	19000	0
9	20240621	200800	1893333810	19000	19000	19000	19000	0
10	20240621	200700	1893333810	19000	19000	19000	19000	0
11	20240621	200600	1893333810	19000	19000	19000	19000	0
12	20240621	200500	1893333810	19000	19000	19000	19000	0
13	20240621	200400	1893333810	19000	19000	19000	19000	0
14	20240621	200300	1893333810	19000	19000	19000	19000	0
15	20240621	200200	1893333810	19000	19000	19000	19000	0
16	20240621	200100	1893333810	19000	19000	19000	19000	0
17	20240621	200000	1893333810	19000	19000	19000	19000	0
18	20240621	195900	1893333810	19000	19000	19000	19000	0
19	20240621	195800	1893333810	19000	19000	19000	19000	0
20	20240621	195700	1893333810	19000	19000	19000	19000	0
21	20240621	195600	1893333810	19000	19000	19000	19000	0
22	20240621	195500	1893333810	19000	19000	19000	19000	0
23	20240621	195400	1893333810	19000	19000	19000	19000	0
24	20240621	195300	1893333810	19000	19000	19000	19000	0
25	20240621	195200	1893333810	19000	19000	19000	19000	0
26	20240621	195100	1893333810	19000	19000	19000	19000	0
27	20240621	195000	1893333810	19000	19000	19000	19000	0
28	20240621	194900	1893333810	19000	19000	19000	19000	0
29	20240621	194800	1893333810	19000	19000	19000	19000	0
30	20240621	194700	1893333810	19000	19000	19000	19000	0
31	20240621	194600	1893333810	19000	19000	19000	19000	0
32	20240621	194500	1893333810	19000	19000	19000	19000	2962
33	20240621	194400	1893333810	19000	19000	19000	19000	0
34	20240621	194300	1893333810	19000	19000	19000	19000	0
35	20240621	194200	1893333810	19000	19000	19000	19000	0
36	20240621	194100	1893333810	19000	19000	19000	19000	0
37	20240621	194000	1893333810	19000	19000	19000	19000	0
38	20240621	193900	1893333810	19000	19000	19000	19000	0
39	20240621	193800	1893333810	19000	19000	19000	19000	0
40	20240621	193700	1893333810	19000	19000	19000	19000	0
41	20240621	193600	1893333810	19000	19000	19000	19000	0
42	20240621	193500	1893333810	19000	19000	19000	19000	0
43	20240621	193400	1893333810	19000	19000	19000	19000	0
44	20240621	193300	1893333810	19000	19000	19000	19000	0
45	20240621	193200	1893333810	19000	19000	19000	19000	0
46	20240621	193100	1893333810	19000	19000	19000	19000	0
47	20240621	193000	1893333810	19000	19000	19000	19000	0
48	20240621	192900	1893333810	19000	19000	19000	19000	0
49	20240621	192800	1893333810	19000	19000	19000	19000	0
50	20240621	192700	1893333810	19000	19000	19000	19000	0
51	20240621	192600	1893333810	19000	19000	19000	19000	0
52	20240621	192500	1893333810	19000	19000	19000	19000	0
53	20240621	192400	1893333810	19000	19000	19000	19000	0
54	20240621	192300	1893333810	19000	19000	19000	19000	0
55	20240621	192200	1893333810	19000	19000	19000	19000	0
56	20240621	192100	1893333810	19000	19000	19000	19000	0
57	20240621	192000	1893333810	19000	19000	19000	19000	0
58	20240621	191900	1893333810	19000	19000	19000	19000	0
59	20240621	191800	1893333810	19000	19000	19000	19000	0
60	20240621	191700	1893333810	19000	19000	19000	19000	0
61	20240621	191600	1893333810	19000	19000	19000	19000	0
62	20240621	191500	1893333810	19000	19000	19000	19000	2962
63	20240621	191400	1893333810	19000	19000	19000	19000	0
64	20240621	191300	1893333810	19000	19000	19000	19000	0
65	20240621	191200	1893333810	19000	19000	19000	19000	0
66	20240621	191100	1893333810	19000	19000	19000	19000	0
67	20240621	191000	1893333810	19000	19000	19000	19000	0
68	20240621	190900	1893333810	19000	19000	19000	19000	0
69	20240621	190800	1893333810	19000	19000	19000	19000	0
70	20240621	190700	1893333810	19000	19000	19000	19000	0
71	20240621	190600	1893333810	19000	19000	19000	19000	0
72	20240621	190500	1893333810	19000	19000	19000	19000	0
73	20240621	190400	1893333810	19000	19000	19000	19000	0
74	20240621	190300	1893333810	19000	19000	19000	19000	0
75	20240621	190200	1893333810	19000	19000	19000	19000	0
76	20240621	190100	1893333810	19000	19000	19000	19000	0
77	20240621	190000	1893333810	19000	19000	19000	19000	0
78	20240621	185900	1893333810	19000	19000	19000	19000	0
79	20240621	185800	1893333810	19000	19000	19000	19000	0
80	20240621	185700	1893333810	19000	19000	19000	19000	0
81	20240621	185600	1893333810	19000	19000	19000	19000	0
82	20240621	185500	1893333810	19000	19000	19000	19000	0
83	20240621	185400	1893333810	19000	19000	19000	19000	0
84	20240621	185300	1893333810	19000	19000	19000	19000	0
85	20240621	185200	1893333810	19000	19000	19000	19000	0
86	20240621	185100	1893333810	19000	19000	19000	19000	0
87	20240621	185000	1893333810	19000	19000	19000	19000	0
88	20240621	184900	1893333810	19000	19000	19000	19000	0
89	20240621	184800	1893333810	19000	19000	19000	19000	0
90	20240621	184700	1893333810	19000	19000	19000	19000	0
91	20240621	184600	1893333810	19000	19000	19000	19000	0
92	20240621	184500	1893333810	19000	19000	19000	19000	2962
93	20240621	184400	1893333810	19000	19000	19000	19000	0
94	20240621	184300	1893333810	19000	19000	19000	19000	0
95	20240621	184200	1893333810	19000	19000	19000	19000	0
96	20240621	184100	1893333810	19000	19000	19000	19000	0
97	20240621	184000	1893333810	19000	19000	19000	19000	0
98	20240621	183900	1893333810	19000	19000	19000	19000	0
99	20240621	183800	1893333810	19000	19000	19000	19000	0
100	20240621	183700	1893333810	19000	19000	19000	19000	0
101	20240621	183600	1893333810	19000	19000	19000	19000	0
102	20240621	183500	1893333810	19000	19000	19000	19000	0
103	20240621	183400	1893333810	19000	19000	19000	19000	0
104	20240621	183300	1893333810	19000	19000	19000	19000	0
105	20240621	183200	1893333810	19000	19000	19000	19000	0
106	20240621	183100	1893333810	19000	19000	19000	19000	0
107	20240621	183000	1893333810	19000	19000	19000	19000	0
108	20240621	182900	1893333810	19000	19000	19000	19000	0
109	20240621	182800	1893333810	19000	19000	19000	19000	0
110	20240621	182700	1893333810	19000	19000	19000	19000	0
111	20240621	182600	1893333810	19000	19000	19000	19000	0
112	20240621	182500	1893333810	19000	19000	19000	19000	0
113	20240621	182400	1893333810	19000	19000	19000	19000	0
114	20240621	182300	1893333810	19000	19000	19000	19000	0
115	20240621	182200	1893333810	19000	19000	19000	19000	0
116	20240621	182100	1893333810	19000	19000	19000	19000	0
117	20240621	182000	1893333810	19000	19000	19000	19000	0
118	20240621	181900	1893333810	19000	19000	19000	19000	0
119	20240621	181800	1893333810	19000	19000	19000	19000	0
120	20240621	181700	1893333810	19000	19000	19000	19000	0
121	20240621	181600	1893333810	19000	19000	19000	19000	0
122	20240621	181500	1893333810	19000	19000	19000	19000	2962
123	20240621	181400	1893333810	19000	19000	19000	19000	0
124	20240621	181300	1893333810	19000	19000	19000	19000	0
125	20240621	181200	1893333810	19000	19000	19000	19000	0
126	20240621	181100	1893333810	19000	19000	19000	19000	0
127	20240621	181000	1893333810	19000	19000	19000	19000	0
128	20240621	180900	1893333810	19000	19000	19000	19000	0
129	20240621	180800	1893333810	19000	19000	19000	19000	0
130	20240621	180700	1893333810	19000	19000	19000	19000	0
131	20240621	180600	1893333810	19000	19000	19000	19000	0
132	20240621	180500	1893333810	19000	19000	19000	19000	0
133	20240621	180400	1893333810	19000	19000	19000	19000	0
134	20240621	180300	1893333810	19000	19000	19000	19000	0
135	20240621	180200	1893333810	19000	19000	19000	19000	0
136	20240621	180100	1893333810	19000	19000	19000	19000	0
137	20240621	180000	1893333810	19000	19000	19000	19000	0
138	20240621	175900	1893333810	19000	19000	19000	19000	0
139	20240621	175800	1893333810	19000	19000	19000	19000	0
140	20240621	175700	1893333810	19000	19000	19000	19000	0
141	20240621	175600	1893333810	19000	19000	19000	19000	0
142	20240621	175500	1893333810	19000	19000	19000	19000	0
143	20240621	175400	1893333810	19000	19000	19000	19000	0
144	20240621	175300	1893333810	19000	19000	19000	19000	0
145	20240621	175200	1893333810	19000	19000	19000	19000	0
146	20240621	175100	1893333810	19000	19000	19000	19000	0
147	20240621	175000	1893333810	19000	19000	19000	19000	0
148	20240621	174900	1893333810	19000	19000	19000	19000	0
149	20240621	174800	1893333810	19000	19000	19000	19000	0
150	20240621	174700	1893333810	19000	19000	19000	19000	0
151	20240621	174600	1893333810	19000	19000	19000	19000	0
152	20240621	174500	1893333810	19000	19000	19000	19000	2962
153	20240621	174400	1893333810	19000	19000	19000	19000	0
154	20240621	174300	1893333810	19000	19000	19000	19000	0
155	20240621	174200	1893333810	19000	19000	19000	19000	0
156	20240621	174100	1893333810	19000	19000	19000	19000	0
157	20240621	174000	1893333810	19000	19000	19000	19000	0
158	20240621	173900	1893333810	19000	19000	19000	19000	0
159	20240621	173800	1893333810	19000	19000	19000	19000	0
160	20240621	173700	1893333810	19000	19000	19000	19000	0
161	20240621	173600	1893333810	19000	19000	19000	19000	0
162	20240621	173500	1893333810	19000	19000	19000	19000	0
163	20240621	173400	1893333810	19000	19000	19000	19000	0
164	20240621	173300	1893333810	19000	19000	19000	19000	0
165	20240621	173200	1893333810	19000	19000	19000	19000	0
166	20240621	173100	1893333810	19000	19000	19000	19000	0
167	20240621	173000	1893333810	19000	19000	19000	19000	0
168	20240621	172900	1893333810	19000	19000	19000	19000	0
169	20240621	172800	1893333810	19000	19000	19000	19000	0
170	20240621	172700	1893333810	19000	19000	19000	19000	0
171	20240621	172600	1893333810	19000	19000	19000	19000	0
172	20240621	172500	1893333810	19000	19000	19000	19000	0
173	20240621	172400	1893333810	19000	19000	19000	19000	0
174	20240621	172300	1893333810	19000	19000	19000	19000	0
175	20240621	172200	1893333810	19000	19000	19000	19000	0
176	20240621	172100	1893333810	19000	19000	19000	19000	0
177	20240621	172000	1893333810	19000	19000	19000	19000	0
178	20240621	171900	1893333810	19000	19000	19000	19000	0
179	20240621	171800	1893333810	19000	19000	19000	19000	0
180	20240621	171700	1893333810	19000	19000	19000	19000	0
181	20240621	171600	1893333810	19000	19000	19000	19000	0
182	20240621	171500	1893333810	19000	19000	19000	19000	2962
183	20240621	171400	1893333810	19000	19000	19000	19000	0
184	20240621	171300	1893333810	19000	19000	19000	19000	0
185	20240621	171200	1893333810	19000	19000	19000	19000	0
186	20240621	171100	1893333810	19000	19000	19000	19000	0
187	20240621	171000	1893333810	19000	19000	19000	19000	0
188	20240621	170900	1893333810	19000	19000	19000	19000	0
189	20240621	170800	1893333810	19000	19000	19000	19000	0
190	20240621	170700	1893333810	19000	19000	19000	19000	0
191	20240621	170600	1893333810	19000	19000	19000	19000	0
192	20240621	170500	1893333810	19000	19000	19000	19000	0
193	20240621	170400	1893333810	19000	19000	19000	19000	0
194	20240621	170300	1893333810	19000	19000	19000	19000	0
195	20240621	170200	1893333810	19000	19000	19000	19000	0
196	20240621	170100	1893333810	19000	19000	19000	19000	0
197	20240621	170000	1893333810	19000	19000	19000	19000	0
198	20240621	165900	1893333810	19000	19000	19000	19000	0
199	20240621	165800	1893333810	19000	19000	19000	19000	0
200	20240621	165700	1893333810	19000	19000	19000	19000	0
201	20240621	165600	1893333810	19000	19000	19000	19000	0
202	20240621	165500	1893333810	19000	19000	19000	19000	0
203	20240621	165400	1893333810	19000	19000	19000	19000	0
204	20240621	165300	1893333810	19000	19000	19000	19000	0
205	20240621	165200	1893333810	19000	19000	19000	19000	0
206	20240621	165100	1893333810	19000	19000	19000	19000	0
207	20240621	165000	1893333810	19000	19000	19000	19000	0
208	20240621	164900	1893333810	19000	19000	19000	19000	0
209	20240621	164800	1893333810	19000	19000	19000	19000	0
210	20240621	164700	1893333810	19000	19000	19000	19000	0
211	20240621	164600	1893333810	19000	19000	19000	19000	0
212	20240621	164500	1893333810	19000	19000	19000	19000	2962
213	20240621	164400	1893333810	19000	19000	19000	19000	0
214	20240621	164300	1893333810	19000	19000	19000	19000	0
215	20240621	164200	1893333810	19000	19000	19000	19000	0
216	20240621	164100	1893333810	19000	19000	19000	19000	0
217	20240621	164000	1893333810	19000	19000	19000	19000	0
218	20240621	163900	1893333810	19000	19000	19000	19000	0
219	20240621	163800	1893333810	19000	19000	19000	19000	0
220	20240621	163700	1893333810	19000	19000	19000	19000	0
221	20240621	163600	1893333810	19000	19000	19000	19000	0
222	20240621	163500	1893333810	19000	19000	19000	19000	0
223	20240621	163400	1893333810	19000	19000	19000	19000	0
224	20240621	163300	1893333810	19000	19000	19000	19000	0
225	20240621	163200	1893333810	19000	19000	19000	19000	0
226	20240621	163100	1893333810	19000	19000	19000	19000	0
227	20240621	163000	1893333810	19000	19000	19000	19000	0
228	20240621	162900	1893333810	19000	19000	19000	19000	0
229	20240621	162800	1893333810	19000	19000	19000	19000	0
230	20240621	162700	1893333810	19000	19000	19000	19000	0
231	20240621	162600	1893333810	19000	19000	19000	19000	0
232	20240621	162500	1893333810	19000	19000	19000	19000	0
233	20240621	162400	1893333810	19000	19000	19000	19000	0
234	20240621	162300	1893333810	19000	19000	19000	19000	0
235	20240621	162200	1893333810	19000	19000	19000	19000	0
236	20240621	162100	1893333810	19000	19000	19000	19000	0
237	20240621	162000	1893333810	19000	19000	19000	19000	0
238	20240621	161900	1893333810	19000	19000	19000	19000	0
239	20240621	161800	1893333810	19000	19000	19000	19000	0
240	20240621	161700	1893333810	19000	19000	19000	19000	0
241	20240621	161600	1893333810	19000	19000	19000	19000	0
242	20240621	161500	1893333810	19000	19000	19000	19000	2962
243	20240621	161400	1893333810	19000	19000	19000	19000	0
244	20240621	161300	1893333810	19000	19000	19000	19000	0
245	20240621	161200	1893333810	19000	19000	19000	19000	0
246	20240621	161100	1893333810	19000	19000	19000	19000	0
247	20240621	161000	1893333810	19000	19000	19000	19000	0
248	20240621	160900	1893333810	19000	19000	19000	19000	0
249	20240621	160800	1893333810	19000	19000	19000	19000	0
250	20240621	160700	1893333810	19000	19000	19000	19000	0
251	20240621	160600	1893333810	19000	19000	19000	19000	0
252	20240621	160500	1893333810	19000	19000	19000	19000	0
253	20240621	160400	1893333810	19000	19000	19000	19000	0
254	20240621	160300	1893333810	19000	19000	19000	19000	0
255	20240621	160200	1893333810	19000	19000	19000	19000	0
256	20240621	160100	1893333810	19000	19000	19000	19000	0
257	20240621	160000	1893333810	19000	19000	19000	19000	0
258	20240621	155900	1893333810	19000	19000	19000	19000	0
259	20240621	155800	1893333810	19000	19000	19000	19000	0
260	20240621	155700	1893333810	19000	19000	19000	19000	0
261	20240621	155600	1893333810	19000	19000	19000	19000	0
262	20240621	155500	1893333810	19000	19000	19000	19000	0
263	20240621	155400	1893333810	19000	19000	19000	19000	0
264	20240621	155300	1893333810	19000	19000	19000	19000	0
265	20240621	155200	1893333810	19000	19000	19000	19000	0
266	20240621	155100	1893333810	19000	19000	19000	19000	0
267	20240621	155000	1893333810	19000	19000	19000	19000	0
268	20240621	154900	1893333810	19000	19000	19000	19000	0
269	20240621	154800	1893333810	19000	19000	19000	19000	0
270	20240621	154700	1893333810	19000	19000	19000	19000	0
271	20240621	154600	1893333810	19000	19000	19000	19000	0
272	20240621	154500	1893333810	19000	19000	19000	19000	2962
273	20240621	154400	1893333810	19000	19000	19000	19000	0
274	20240621	154300	1893333810	19000	19000	19000	19000	0
275	20240621	154200	1893333810	19000	19000	19000	19000	0
276	20240621	154100	1893333810	19000	19000	19000	19000	0
277	20240621	154000	1893333810	19000	19000	19000	19000	0
278	20240621	153900	1893333810	19000	19000	19000	19000	0
279	20240621	153800	1893333810	19000	19000	19000	19000	0
280	20240621	153700	1893333810	19000	19000	19000	19000	0
281	20240621	153600	1893333810	19000	19000	19000	19000	0
282	20240621	153500	1893333810	19000	19000	19000	19000	0
283	20240621	153400	1893333810	19000	19000	19000	19000	0
284	20240621	153300	1893333810	19000	19000	19000	19000	0
285	20240621	153200	1893333810	19000	19000	19000	19000	0
286	20240621	153100	1893333810	19000	19000	19000	19000	0
287	20240621	153000	1893333810	19000	19000	19000	19000	2962
288	20240621	152900	1837055810	19000	19000	19000	19000	0
289	20240621	152800	1837055810	19000	19000	19000	19000	0
290	20240621	152700	1837055810	19000	19000	19000	19000	0
291	20240621	152600	1837055810	19000	19000	19000	19000	0
292	20240621	152500	1837055810	19000	19000	19000	19000	0
293	20240621	152400	1837055810	19000	19000	19000	19000	0
294	20240621	152300	1837055810	19000	19000	19000	19000	0
295	20240621	152200	1837055810	19000	19000	19000	19000	0
296	20240621	152100	1837055810	19000	19000	19000	19000	0
297	20240621	152000	1837055810	19000	19000	19000	19000	0
298	20240621	151900	1837055810	19000	19000	19010	18990	233
299	20240621	151800	1832628830	19000	18960	19000	18950	603
300	20240621	151700	1821181760	18960	18960	18960	18960	112
301	20240621	151600	1819058240	18960	18970	18970	18960	161
302	20240621	151500	1816005580	18960	18950	18960	18950	22
303	20240621	151400	1815588600	18950	18960	18960	18950	674
304	20240621	151300	1802816260	18950	18960	18960	18950	265
305	20240621	151200	1797793010	18960	18970	18970	18960	226
306	20240621	151100	1793508040	18970	18970	18970	18960	232
307	20240621	151000	1789109300	18960	18950	18960	18950	176
308	20240621	150900	1785772360	18950	18960	18960	18950	72
309	20240621	150800	1784407350	18960	18960	18960	18950	371
310	20240621	150700	1777375960	18960	18970	18970	18960	141
311	20240621	150600	1774702200	18970	18960	18970	18960	55
312	20240621	150500	1773658860	18960	18960	18960	18960	76
313	20240621	150400	1772217900	18960	18960	18970	18950	1115
314	20240621	150300	1751083900	18970	18970	18970	18970	158
315	20240621	150200	1748086640	18970	18980	18980	18970	82
316	20240621	150100	1746531090	18970	18970	18980	18970	179
317	20240621	150000	1743135200	18970	18970	18970	18970	64
318	20240621	145900	1741921120	18970	18970	18970	18970	87
319	20240621	145800	1740270730	18970	18950	18970	18950	52
320	20240621	145700	1739285310	18950	18950	18950	18950	128
321	20240621	145600	1736859710	18950	18960	18960	18950	149
322	20240621	145500	1734036140	18950	18980	18980	18950	6694
323	20240621	145400	1607130050	18980	18980	18990	18980	68
324	20240621	145300	1605839390	18980	18990	18990	18980	422
325	20240621	145200	1597829610	18990	18990	18990	18990	6
326	20240621	145100	1597715670	18990	18990	18990	18990	0
327	20240621	145000	1597715670	18990	18990	19000	18990	756
328	20240621	144900	1583358230	18990	19000	19000	18990	141
329	20240621	144800	1580679760	19000	19000	19000	19000	1
330	20240621	144700	1580660760	19000	19010	19010	19000	11
331	20240621	144600	1580451730	19030	19030	19030	19030	451
332	20240621	144500	1571869200	19030	19030	19030	19030	87
333	20240621	144400	1570213590	19030	19030	19030	19030	39
334	20240621	144300	1569471420	19030	19030	19030	19030	39
335	20240621	144200	1568729250	19030	18990	19030	18990	159
336	20240621	144100	1565705860	18990	19000	19000	18990	50
337	20240621	144000	1564755940	19000	19000	19000	19000	220
338	20240621	143900	1560575940	19000	19000	19000	19000	41
339	20240621	143800	1559796940	18990	19000	19000	18990	349
340	20240621	143700	1553169230	19000	19020	19020	19000	1163
341	20240621	143600	1531070550	19020	19040	19040	19020	111
342	20240621	143500	1528958190	19050	19040	19050	19040	179
343	20240621	143400	1525548340	19040	19040	19040	19040	21
344	20240621	143300	1525148500	19050	19050	19050	19050	228
345	20240621	143200	1520805100	19030	19030	19040	19030	52
346	20240621	143100	1519815230	19030	19030	19030	19030	1
347	20240621	143000	1519796200	19040	19040	19040	19040	7
348	20240621	142900	1519662920	19040	19030	19040	19030	30
349	20240621	142800	1519091730	19040	19040	19040	19040	1
350	20240621	142700	1519072690	19010	19010	19010	19010	0
351	20240621	142600	1519072690	19010	19000	19010	19000	569
352	20240621	142500	1508261190	19000	19090	19090	19000	926
353	20240621	142400	1490656620	19010	19010	19010	19010	150
354	20240621	142300	1487805120	19100	19010	19100	19010	100
355	20240621	142200	1485903600	19010	19000	19010	19000	313
356	20240621	142100	1479956480	19010	19040	19040	19010	999
357	20240621	142000	1460956080	19050	19040	19050	19040	2
358	20240621	141900	1460917990	19060	19060	19060	19060	0
359	20240621	141800	1460917990	19060	19040	19060	19040	111
360	20240621	141700	1458802550	19040	19040	19040	19040	3
361	20240621	141600	1458745430	19040	19070	19090	19040	1539
362	20240621	141500	1429422740	19070	19070	19070	19070	444
363	20240621	141400	1420955660	19090	19080	19090	19080	18
364	20240621	141300	1420612050	19080	19080	19080	19080	14
365	20240621	141200	1420344930	19090	19080	19090	19080	2
366	20240621	141100	1420306760	19080	19080	19080	19080	1297
367	20240621	141000	1395560000	19080	19080	19080	19080	11
368	20240621	140900	1395350120	19100	19090	19100	19090	10
369	20240621	140800	1395159190	19090	19090	19090	19080	20
370	20240621	140700	1394777410	19100	19090	19130	19090	431
371	20240621	140600	1386547900	19100	19120	19130	19100	181
372	20240621	140500	1383089050	19120	19120	19120	19120	9
373	20240621	140400	1382916970	19110	19100	19110	19100	5
374	20240621	140300	1382821430	19110	19110	19120	19100	125
375	20240621	140200	1380432720	19110	19100	19120	19100	48
376	20240621	140100	1379515880	19110	19130	19130	19110	32
377	20240621	140000	1378904260	19140	19110	19140	19110	15
378	20240621	135900	1378617460	19130	19130	19130	19130	5
379	20240621	135800	1378521810	19140	19160	19160	19120	22
380	20240621	135700	1378100870	19160	19160	19160	19160	5
381	20240621	135600	1378005070	19150	19100	19150	19100	141
382	20240621	135500	1375311720	19140	19140	19140	19140	31
383	20240621	135400	1374718380	19140	19130	19140	19130	9
384	20240621	135300	1374546160	19130	19100	19130	19100	2
385	20240621	135200	1374507930	19100	19100	19100	19100	49
386	20240621	135100	1373572030	19090	19090	19090	19090	0
387	20240621	135000	1373572030	19090	19090	19100	19090	45
388	20240621	134900	1372712970	19090	19090	19100	19090	68
389	20240621	134800	1371414210	19080	19100	19100	19080	853
390	20240621	134700	1355124050	19100	19120	19120	19100	2561
391	20240621	134600	1306198610	19140	19140	19140	19140	10
392	20240621	134500	1306007210	19120	19140	19140	19120	1024
393	20240621	134400	1286423930	19150	19140	19150	19140	2
394	20240621	134300	1286385640	19140	19140	19140	19140	29
395	20240621	134200	1285830580	19130	19130	19130	19130	1
396	20240621	134100	1285811450	19140	19140	19140	19140	88
397	20240621	134000	1284127130	19130	19130	19130	19130	45
398	20240621	133900	1283266280	19140	19140	19140	19140	0
399	20240621	133800	1283266280	19140	19140	19140	19140	0
400	20240621	133700	1283266280	19140	19190	19190	19140	506
401	20240621	133600	1273556440	19190	19190	19190	19190	1
402	20240621	133500	1273537250	19130	19130	19130	19130	0
403	20240621	133400	1273537250	19130	19130	19130	19130	0
404	20240621	133300	1273537250	19130	19180	19210	19130	14
405	20240621	133200	1273269220	19190	19190	19190	19190	1
406	20240621	133100	1273250030	19120	19120	19120	19110	302
407	20240621	133000	1267475800	19120	19120	19120	19120	10
408	20240621	132900	1267284600	19220	19220	19220	19220	0
409	20240621	132800	1267284600	19220	19220	19220	19220	0
410	20240621	132700	1267284600	19220	19130	19220	19130	153
411	20240621	132600	1264356110	19120	19120	19120	19120	12
412	20240621	132500	1264126670	19140	19140	19140	19140	10
413	20240621	132400	1263935270	19130	19130	19130	19130	10
414	20240621	132300	1263743970	19120	19120	19120	19120	4
415	20240621	132200	1263667490	19120	19130	19130	19120	30
416	20240621	132100	1263093760	19130	19130	19130	19130	0
417	20240621	132000	1263093760	19130	19160	19160	19120	3742
418	20240621	131900	1191445170	19150	19160	19160	19150	240
419	20240621	131800	1186846820	19160	19160	19160	19160	27
420	20240621	131700	1186329500	19160	19160	19160	19160	0
421	20240621	131600	1186329500	19160	19190	19190	19160	2052
422	20240621	131500	1146981890	19200	19190	19200	19190	19
423	20240621	131400	1146617100	19200	19200	19200	19200	0
424	20240621	131300	1146617100	19200	19200	19200	19200	20
425	20240621	131200	1146233100	19210	19200	19210	19200	2
426	20240621	131100	1146194690	19220	19190	19220	19190	122
427	20240621	131000	1143853180	19210	19210	19210	19210	0
428	20240621	130900	1143853180	19210	19210	19210	19210	1
429	20240621	130800	1143833970	19230	19230	19230	19230	0
430	20240621	130700	1143833970	19230	19230	19230	19230	0
431	20240621	130600	1143833970	19230	19190	19230	19190	2
432	20240621	130500	1143795550	19190	19190	19190	19190	0
433	20240621	130400	1143795550	19190	19200	19200	19190	11
434	20240621	130300	1143584360	19240	19230	19240	19230	5
435	20240621	130200	1143488170	19240	19230	19240	19230	5
436	20240621	130100	1143391980	19200	19200	19200	19200	1
437	20240621	130000	1143372780	19190	19190	19190	19190	0
438	20240621	125900	1143372780	19190	19190	19190	19190	0
439	20240621	125800	1143372780	19190	19190	19190	19190	0
440	20240621	125700	1143372780	19190	19190	19190	19190	16
441	20240621	125600	1143065740	19280	19280	19280	19280	0
442	20240621	125500	1143065740	19280	19210	19290	19210	529
443	20240621	125400	1132870010	19190	19190	19190	19190	0
444	20240621	125300	1132870010	19190	19190	19190	19190	1
445	20240621	125200	1132850820	19190	19200	19200	19190	222
446	20240621	125100	1128590540	19190	19190	19190	19190	0
447	20240621	125000	1128590540	19190	19190	19190	19190	1
448	20240621	124900	1128571350	19190	19190	19190	19190	11
449	20240621	124800	1128360260	19200	19200	19200	19200	18
450	20240621	124700	1128014660	19200	19200	19200	19200	2820
451	20240621	124600	1073870660	19200	19190	19200	19190	198
452	20240621	124500	1070070080	19190	19190	19190	19180	92
453	20240621	124400	1068304610	19190	19190	19190	19190	109
454	20240621	124300	1066212900	19180	19180	19180	19180	0
455	20240621	124200	1066212900	19180	19190	19190	19180	110
456	20240621	124100	1064102100	19190	19190	19190	19190	91
457	20240621	124000	1062355810	19180	19180	19180	19180	1
458	20240621	123900	1062336630	19190	19190	19190	19190	111
459	20240621	123800	1060206540	19200	19200	19200	19200	0
460	20240621	123700	1060206540	19200	19200	19200	19200	162
461	20240621	123600	1057096140	19190	19190	19190	19190	4
462	20240621	123500	1057019380	19180	19180	19180	19180	0
463	20240621	123400	1057019380	19180	19190	19190	19180	12
464	20240621	123300	1056789210	19190	19190	19190	19190	1
465	20240621	123200	1056770020	19190	19190	19190	19190	2
466	20240621	123100	1056731640	19250	19180	19250	19180	579
467	20240621	123000	1045618390	19170	19180	19180	19170	375
468	20240621	122900	1038425900	19180	19180	19180	19180	0
469	20240621	122800	1038425900	19180	19180	19180	19180	1
470	20240621	122700	1038406720	19180	19190	19190	19180	11
471	20240621	122600	1038195730	19180	19180	19180	19180	0
472	20240621	122500	1038195730	19180	19180	19180	19180	0
473	20240621	122400	1038195730	19180	19210	19210	19180	382
474	20240621	122300	1030865850	19220	19220	19220	19220	0
475	20240621	122200	1030865850	19220	19220	19220	19220	155
476	20240621	122100	1027886750	19220	19230	19230	19220	53
477	20240621	122000	1026867580	19240	19240	19240	19240	71
478	20240621	121900	1025501540	19240	19240	19250	19240	276
479	20240621	121800	1020191290	19240	19240	19240	19240	0
480	20240621	121700	1020191290	19240	19240	19240	19240	1
481	20240621	121600	1020172050	19240	19240	19240	19240	0
482	20240621	121500	1020172050	19240	19240	19240	19240	20
483	20240621	121400	1019787250	19240	19240	19240	19240	0
484	20240621	121300	1019787250	19240	19240	19240	19240	0
485	20240621	121200	1019787250	19240	19280	19280	19240	37
486	20240621	121100	1019074310	19280	19280	19280	19280	0
487	20240621	121000	1019074310	19280	19270	19280	19270	5
488	20240621	120900	1018977920	19280	19220	19280	19220	55
489	20240621	120800	1017917820	19220	19210	19220	19210	271
490	20240621	120700	1012709660	19200	19190	19200	19190	227
491	20240621	120600	1008351270	19180	19180	19180	19180	31
492	20240621	120500	1007756690	19180	19180	19180	19180	11
493	20240621	120400	1007545710	19190	19190	19190	19180	151
494	20240621	120300	1004649030	19190	19190	19190	19190	0
495	20240621	120200	1004649030	19190	19190	19190	19190	0
496	20240621	120100	1004649030	19190	19190	19190	19190	2
497	20240621	120000	1004610650	19190	19190	19190	19190	0
498	20240621	115900	1004610650	19190	19190	19190	19190	0
499	20240621	115800	1004610650	19190	19190	19190	19190	12
500	20240621	115700	1004380370	19200	19200	19200	19200	34
501	20240621	115600	1003727570	19200	19200	19200	19200	1
502	20240621	115500	1003708370	19210	19220	19220	19210	315
503	20240621	115400	997654620	19220	19220	19220	19220	0
504	20240621	115300	997654620	19220	19230	19230	19220	22
505	20240621	115200	997231680	19210	19210	19210	19210	0
506	20240621	115100	997231680	19210	19210	19210	19210	0
507	20240621	115000	997231680	19210	19270	19270	19210	31
508	20240621	114900	996634970	19280	19280	19280	19280	0
509	20240621	114800	996634970	19280	19280	19280	19280	3
510	20240621	114700	996577130	19280	19270	19280	19270	8
511	20240621	114600	996422900	19290	19290	19290	19290	0
512	20240621	114500	996422900	19290	19280	19290	19280	2
513	20240621	114400	996384330	19210	19210	19210	19210	1
514	20240621	114300	996365120	19210	19260	19280	19210	14
515	20240621	114200	996095900	19200	19200	19200	19200	0
516	20240621	114100	996095900	19200	19200	19200	19200	9
517	20240621	114000	995923100	19200	19200	19200	19200	0
518	20240621	113900	995923100	19200	19200	19200	19200	0
519	20240621	113800	995923100	19200	19200	19200	19200	0
520	20240621	113700	995923100	19200	19200	19200	19200	0
521	20240621	113600	995923100	19200	19200	19200	19200	2
522	20240621	113500	995884700	19200	19200	19200	19200	11
523	20240621	113400	995673500	19290	19290	19290	19290	0
524	20240621	113300	995673500	19290	19230	19290	19230	217
525	20240621	113200	991489370	19200	19200	19200	19200	0
526	20240621	113100	991489370	19200	19200	19200	19200	17
527	20240621	113000	991162970	19200	19170	19200	19170	166
528	20240621	112900	987979290	19170	19170	19170	19170	5
529	20240621	112800	987883440	19160	19160	19160	19160	12
530	20240621	112700	987653520	19160	19160	19160	19160	10
531	20240621	112600	987461920	19160	19160	19160	19160	1
532	20240621	112500	987442760	19150	19150	19150	19150	0
533	20240621	112400	987442760	19150	19170	19170	19150	507
534	20240621	112300	977732810	19170	19170	19170	19170	1
535	20240621	112200	977713640	19170	19190	19190	19170	494
536	20240621	112100	968238900	19190	19190	19190	19190	11
537	20240621	112000	968027810	19200	19200	19200	19200	11
538	20240621	111900	967816610	19200	19250	19250	19200	3118
539	20240621	111800	907943300	19240	19240	19240	19240	0
540	20240621	111700	907943300	19240	19210	19240	19210	2
541	20240621	111600	907904850	19240	19240	19240	19240	10
542	20240621	111500	907712450	19240	19240	19240	19240	0
543	20240621	111400	907712450	19240	19230	19240	19230	2
544	20240621	111300	907673980	19210	19220	19220	19210	332
545	20240621	111200	901293060	19220	19220	19220	19220	0
546	20240621	111100	901293060	19220	19220	19220	19220	19
547	20240621	111000	900927880	19220	19220	19220	19220	0
548	20240621	110900	900927880	19220	19220	19220	19220	0
549	20240621	110800	900927880	19220	19220	19220	19220	102
550	20240621	110700	898967440	19220	19220	19220	19220	0
551	20240621	110600	898967440	19220	19220	19220	19220	11
552	20240621	110500	898756020	19220	19220	19220	19220	4
553	20240621	110400	898679140	19230	19240	19240	19230	10
554	20240621	110300	898486790	19230	19230	19230	19230	0
555	20240621	110200	898486790	19230	19210	19230	19210	107
556	20240621	110100	896429740	19210	19210	19210	19210	45
557	20240621	110000	895565290	19210	19210	19210	19210	0
558	20240621	105900	895565290	19210	19220	19220	19210	19
559	20240621	105800	895200290	19210	19230	19230	19210	12
560	20240621	105700	894969750	19230	19230	19230	19230	4
561	20240621	105600	894892830	19230	19220	19230	19200	18
562	20240621	105500	894547170	19200	19210	19210	19200	1138
563	20240621	105400	872686650	19220	19220	19220	19220	11
564	20240621	105300	872475230	19220	19220	19220	19220	6
565	20240621	105200	872359910	19220	19230	19230	19220	25
566	20240621	105100	871879210	19230	19220	19240	19210	36
567	20240621	105000	871187090	19210	19250	19250	19210	1066
568	20240621	104900	850705320	19240	19270	19280	19240	460
569	20240621	104800	841846510	19260	19260	19260	19260	51
570	20240621	104700	840864250	19260	19260	19260	19250	223
571	20240621	104600	836571460	19260	19260	19260	19260	0
572	20240621	104500	836571460	19260	19330	19330	19260	1631
573	20240621	104400	805117990	19330	19320	19340	19320	271
574	20240621	104300	799877100	19330	19330	19330	19330	1
575	20240621	104200	799857770	19310	19310	19310	19310	3
576	20240621	104100	799799840	19310	19320	19320	19310	84
577	20240621	104000	798177220	19320	19340	19340	19320	76
578	20240621	103900	796708380	19300	19310	19310	19300	55
579	20240621	103800	795646580	19320	19340	19340	19320	277
580	20240621	103700	790291710	19340	19340	19340	19340	0
581	20240621	103600	790291710	19340	19340	19340	19340	25
582	20240621	103500	789808210	19340	19340	19340	19340	1
583	20240621	103400	789788870	19370	19340	19370	19340	70
584	20240621	103300	788433010	19340	19340	19340	19340	103
585	20240621	103200	786440990	19330	19330	19330	19330	29
586	20240621	103100	785880420	19320	19360	19360	19320	282
587	20240621	103000	780426510	19350	19350	19350	19350	0
588	20240621	102900	780426510	19350	19360	19360	19350	96
589	20240621	102800	778567960	19360	19370	19370	19360	6
590	20240621	102700	778451750	19370	19370	19370	19370	104
591	20240621	102600	776437270	19370	19370	19370	19370	10
592	20240621	102500	776243570	19360	19360	19360	19360	41
593	20240621	102400	775449810	19370	19330	19370	19330	714
594	20240621	102300	761632530	19330	19330	19330	19330	50
595	20240621	102200	760666030	19340	19320	19370	19300	168
596	20240621	102100	757421500	19310	19300	19310	19300	173
597	20240621	102000	754082590	19300	19300	19300	19300	1
598	20240621	101900	754063290	19290	19310	19310	19290	86
599	20240621	101800	752404330	19380	19380	19380	19380	100
600	20240621	101700	750466330	19390	19390	19390	19390	96
601	20240621	101600	748604890	19400	19280	19400	19280	381
602	20240621	101500	741248340	19280	19280	19280	19280	15
603	20240621	101400	740959140	19280	19250	19300	19250	596
604	20240621	101300	729465020	19230	19230	19230	19230	3
605	20240621	101200	729407330	19220	19220	19220	19220	201
606	20240621	101100	725544110	19220	19260	19260	19220	3
607	20240621	101000	725486410	19220	19230	19230	19200	784
608	20240621	100900	710418110	19230	19230	19230	19230	41
609	20240621	100800	709629680	19230	19230	19230	19230	67
610	20240621	100700	708341270	19230	19280	19280	19230	78
611	20240621	100600	706839280	19280	19270	19280	19270	19
612	20240621	100500	706472970	19280	19280	19280	19280	0
613	20240621	100400	706472970	19280	19280	19280	19280	5
614	20240621	100300	706376570	19300	19300	19300	19300	153
615	20240621	100200	703423670	19300	19280	19300	19220	552
616	20240621	100100	692779960	19280	19280	19280	19280	310
617	20240621	100000	686803160	19270	19280	19280	19270	268
618	20240621	095900	681636130	19220	19200	19280	19200	785
619	20240621	095800	666528910	19220	19220	19220	19220	0
620	20240621	095700	666528910	19220	19210	19220	19210	3
621	20240621	095600	666471260	19200	19200	19200	19200	110
622	20240621	095500	664359260	19200	19200	19200	19200	39
623	20240621	095400	663610460	19200	19100	19200	19100	1114
624	20240621	095300	642299480	19100	19100	19100	19100	10
625	20240621	095200	642108480	19100	19120	19130	19100	264
626	20240621	095100	637062940	19100	19100	19100	19100	126
627	20240621	095000	634656340	19090	19090	19090	19090	129
628	20240621	094900	632193730	19090	19130	19130	19090	124
629	20240621	094800	629825550	19100	19100	19100	19100	21
630	20240621	094700	629424450	19100	19100	19100	19100	206
631	20240621	094600	625489850	19100	19100	19100	19100	1
632	20240621	094500	625470750	19100	19150	19150	19100	14
633	20240621	094400	625203280	19150	19150	19150	19150	7
634	20240621	094300	625069230	19150	19140	19150	19100	1252
635	20240621	094200	601150580	19140	19150	19150	19140	64
636	20240621	094100	599925190	19150	19150	19150	19150	0
637	20240621	094000	599925190	19150	19170	19170	19150	274
638	20240621	093900	594673590	19170	19170	19170	19170	7
639	20240621	093800	594539400	19170	19170	19170	19170	3
640	20240621	093700	594481890	19170	19180	19240	19170	339
641	20240621	093600	587982860	19180	19180	19180	19180	3
642	20240621	093500	587925320	19170	19170	19170	19170	9
643	20240621	093400	587752790	19170	19250	19250	19170	310
644	20240621	093300	581786090	19240	19160	19250	19160	103
645	20240621	093200	579812440	19260	19180	19280	19180	174
646	20240621	093100	576467770	19200	19170	19200	19170	1640
647	20240621	093000	544980510	19180	19180	19180	19060	744
648	20240621	092900	530776260	19190	19060	19190	19050	52
649	20240621	092800	529784400	19050	19080	19080	19040	803
650	20240621	092700	514475300	19100	19110	19110	19100	121
651	20240621	092600	512164180	19110	19110	19110	19110	75
652	20240621	092500	510730930	19230	19060	19280	19060	1023
653	20240621	092400	491180340	19040	19010	19060	19010	237
654	20240621	092300	486667120	19010	18930	19040	18930	48
655	20240621	092200	485754590	18980	18930	18980	18910	1831
656	20240621	092100	451051980	18940	18930	18940	18920	750
657	20240621	092000	436859290	18930	18960	18960	18930	184
658	20240621	091900	433375810	18970	18980	18980	18930	100
659	20240621	091800	431478150	18980	18980	18980	18980	80
660	20240621	091700	429959750	18980	18980	18980	18980	1
661	20240621	091600	429940770	18980	18980	18980	18980	2
662	20240621	091500	429902810	18980	18920	18980	18900	3004
663	20240621	091400	373114160	18920	18910	18920	18900	1295
664	20240621	091300	348629170	18910	18950	18950	18910	847
665	20240621	091200	332600080	18990	19000	19000	18950	312
666	20240621	091100	326685630	19000	19010	19010	19000	110
667	20240621	091000	324595530	19010	19030	19030	19010	22
668	20240621	090900	324177270	18920	19000	19000	18900	3183
669	20240621	090800	263851720	19000	19130	19130	19000	5766
670	20240621	090700	153932690	19130	19150	19150	19130	1793
671	20240621	090600	119618200	19220	19130	19220	19130	17
672	20240621	090500	119291550	19130	19140	19140	19130	363
673	20240621	090400	112347240	19130	19140	19140	19130	1510
674	20240621	090300	83460530	19130	19130	19130	19120	226
675	20240621	090200	79137170	19120	19130	19130	19120	1972
676	20240621	090100	41413310	19130	19200	19200	19130	942
677	20240621	090000	23356230	19200	19260	19260	19200	1211