KissMeData/094170/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200500	2019940510	19180	19180	19180	19180	1415
3	20240607	200400	2019940510	19180	19180	19180	19180	0
4	20240607	200300	2019940510	19180	19180	19180	19180	0
5	20240607	200200	2019940510	19180	19180	19180	19180	0
6	20240607	200100	2019940510	19180	19180	19180	19180	0
7	20240607	200000	2019940510	19180	19180	19180	19180	0
8	20240607	195900	2019940510	19180	19180	19180	19180	0
9	20240607	195800	2019940510	19180	19180	19180	19180	0
10	20240607	195700	2019940510	19180	19180	19180	19180	0
11	20240607	195600	2019940510	19180	19180	19180	19180	0
12	20240607	195500	2019940510	19180	19180	19180	19180	0
13	20240607	195400	2019940510	19180	19180	19180	19180	0
14	20240607	195300	2019940510	19180	19180	19180	19180	0
15	20240607	195200	2019940510	19180	19180	19180	19180	0
16	20240607	195100	2019940510	19180	19180	19180	19180	0
17	20240607	195000	2019940510	19180	19180	19180	19180	0
18	20240607	194900	2019940510	19180	19180	19180	19180	0
19	20240607	194800	2019940510	19180	19180	19180	19180	0
20	20240607	194700	2019940510	19180	19180	19180	19180	0
21	20240607	194600	2019940510	19180	19180	19180	19180	0
22	20240607	194500	2019940510	19180	19180	19180	19180	0
23	20240607	194400	2019940510	19180	19180	19180	19180	0
24	20240607	194300	2019940510	19180	19180	19180	19180	0
25	20240607	194200	2019940510	19180	19180	19180	19180	0
26	20240607	194100	2019940510	19180	19180	19180	19180	0
27	20240607	194000	2019940510	19180	19180	19180	19180	0
28	20240607	193900	2019940510	19180	19180	19180	19180	0
29	20240607	193800	2019940510	19180	19180	19180	19180	0
30	20240607	193700	2019940510	19180	19180	19180	19180	0
31	20240607	193600	2019940510	19180	19180	19180	19180	0
32	20240607	193500	2019940510	19180	19180	19180	19180	1415
33	20240607	193400	2019940510	19180	19180	19180	19180	0
34	20240607	193300	2019940510	19180	19180	19180	19180	0
35	20240607	193200	2019940510	19180	19180	19180	19180	0
36	20240607	193100	2019940510	19180	19180	19180	19180	0
37	20240607	193000	2019940510	19180	19180	19180	19180	0
38	20240607	192900	2019940510	19180	19180	19180	19180	0
39	20240607	192800	2019940510	19180	19180	19180	19180	0
40	20240607	192700	2019940510	19180	19180	19180	19180	0
41	20240607	192600	2019940510	19180	19180	19180	19180	0
42	20240607	192500	2019940510	19180	19180	19180	19180	0
43	20240607	192400	2019940510	19180	19180	19180	19180	0
44	20240607	192300	2019940510	19180	19180	19180	19180	0
45	20240607	192200	2019940510	19180	19180	19180	19180	0
46	20240607	192100	2019940510	19180	19180	19180	19180	0
47	20240607	192000	2019940510	19180	19180	19180	19180	0
48	20240607	191900	2019940510	19180	19180	19180	19180	0
49	20240607	191800	2019940510	19180	19180	19180	19180	0
50	20240607	191700	2019940510	19180	19180	19180	19180	0
51	20240607	191600	2019940510	19180	19180	19180	19180	0
52	20240607	191500	2019940510	19180	19180	19180	19180	0
53	20240607	191400	2019940510	19180	19180	19180	19180	0
54	20240607	191300	2019940510	19180	19180	19180	19180	0
55	20240607	191200	2019940510	19180	19180	19180	19180	0
56	20240607	191100	2019940510	19180	19180	19180	19180	0
57	20240607	191000	2019940510	19180	19180	19180	19180	0
58	20240607	190900	2019940510	19180	19180	19180	19180	0
59	20240607	190800	2019940510	19180	19180	19180	19180	0
60	20240607	190700	2019940510	19180	19180	19180	19180	0
61	20240607	190600	2019940510	19180	19180	19180	19180	0
62	20240607	190500	2019940510	19180	19180	19180	19180	1415
63	20240607	190400	2019940510	19180	19180	19180	19180	0
64	20240607	190300	2019940510	19180	19180	19180	19180	0
65	20240607	190200	2019940510	19180	19180	19180	19180	0
66	20240607	190100	2019940510	19180	19180	19180	19180	0
67	20240607	190000	2019940510	19180	19180	19180	19180	0
68	20240607	185900	2019940510	19180	19180	19180	19180	0
69	20240607	185800	2019940510	19180	19180	19180	19180	0
70	20240607	185700	2019940510	19180	19180	19180	19180	0
71	20240607	185600	2019940510	19180	19180	19180	19180	0
72	20240607	185500	2019940510	19180	19180	19180	19180	0
73	20240607	185400	2019940510	19180	19180	19180	19180	0
74	20240607	185300	2019940510	19180	19180	19180	19180	0
75	20240607	185200	2019940510	19180	19180	19180	19180	0
76	20240607	185100	2019940510	19180	19180	19180	19180	0
77	20240607	185000	2019940510	19180	19180	19180	19180	0
78	20240607	184900	2019940510	19180	19180	19180	19180	0
79	20240607	184800	2019940510	19180	19180	19180	19180	0
80	20240607	184700	2019940510	19180	19180	19180	19180	0
81	20240607	184600	2019940510	19180	19180	19180	19180	0
82	20240607	184500	2019940510	19180	19180	19180	19180	0
83	20240607	184400	2019940510	19180	19180	19180	19180	0
84	20240607	184300	2019940510	19180	19180	19180	19180	0
85	20240607	184200	2019940510	19180	19180	19180	19180	0
86	20240607	184100	2019940510	19180	19180	19180	19180	0
87	20240607	184000	2019940510	19180	19180	19180	19180	0
88	20240607	183900	2019940510	19180	19180	19180	19180	0
89	20240607	183800	2019940510	19180	19180	19180	19180	0
90	20240607	183700	2019940510	19180	19180	19180	19180	0
91	20240607	183600	2019940510	19180	19180	19180	19180	0
92	20240607	183500	2019940510	19180	19180	19180	19180	1415
93	20240607	183400	2019940510	19180	19180	19180	19180	0
94	20240607	183300	2019940510	19180	19180	19180	19180	0
95	20240607	183200	2019940510	19180	19180	19180	19180	0
96	20240607	183100	2019940510	19180	19180	19180	19180	0
97	20240607	183000	2019940510	19180	19180	19180	19180	0
98	20240607	182900	2019940510	19180	19180	19180	19180	0
99	20240607	182800	2019940510	19180	19180	19180	19180	0
100	20240607	182700	2019940510	19180	19180	19180	19180	0
101	20240607	182600	2019940510	19180	19180	19180	19180	0
102	20240607	182500	2019940510	19180	19180	19180	19180	0
103	20240607	182400	2019940510	19180	19180	19180	19180	0
104	20240607	182300	2019940510	19180	19180	19180	19180	0
105	20240607	182200	2019940510	19180	19180	19180	19180	0
106	20240607	182100	2019940510	19180	19180	19180	19180	0
107	20240607	182000	2019940510	19180	19180	19180	19180	0
108	20240607	181900	2019940510	19180	19180	19180	19180	0
109	20240607	181800	2019940510	19180	19180	19180	19180	0
110	20240607	181700	2019940510	19180	19180	19180	19180	0
111	20240607	181600	2019940510	19180	19180	19180	19180	0
112	20240607	181500	2019940510	19180	19180	19180	19180	0
113	20240607	181400	2019940510	19180	19180	19180	19180	0
114	20240607	181300	2019940510	19180	19180	19180	19180	0
115	20240607	181200	2019940510	19180	19180	19180	19180	0
116	20240607	181100	2019940510	19180	19180	19180	19180	0
117	20240607	181000	2019940510	19180	19180	19180	19180	0
118	20240607	180900	2019940510	19180	19180	19180	19180	0
119	20240607	180800	2019940510	19180	19180	19180	19180	0
120	20240607	180700	2019940510	19180	19180	19180	19180	0
121	20240607	180600	2019940510	19180	19180	19180	19180	0
122	20240607	180500	2019940510	19180	19180	19180	19180	1415
123	20240607	180400	2019940510	19180	19180	19180	19180	0
124	20240607	180300	2019940510	19180	19180	19180	19180	0
125	20240607	180200	2019940510	19180	19180	19180	19180	0
126	20240607	180100	2019940510	19180	19180	19180	19180	0
127	20240607	180000	2019940510	19180	19180	19180	19180	0
128	20240607	175900	2019940510	19180	19180	19180	19180	0
129	20240607	175800	2019940510	19180	19180	19180	19180	0
130	20240607	175700	2019940510	19180	19180	19180	19180	0
131	20240607	175600	2019940510	19180	19180	19180	19180	0
132	20240607	175500	2019940510	19180	19180	19180	19180	0
133	20240607	175400	2019940510	19180	19180	19180	19180	0
134	20240607	175300	2019940510	19180	19180	19180	19180	0
135	20240607	175200	2019940510	19180	19180	19180	19180	0
136	20240607	175100	2019940510	19180	19180	19180	19180	0
137	20240607	175000	2019940510	19180	19180	19180	19180	0
138	20240607	174900	2019940510	19180	19180	19180	19180	0
139	20240607	174800	2019940510	19180	19180	19180	19180	0
140	20240607	174700	2019940510	19180	19180	19180	19180	0
141	20240607	174600	2019940510	19180	19180	19180	19180	0
142	20240607	174500	2019940510	19180	19180	19180	19180	0
143	20240607	174400	2019940510	19180	19180	19180	19180	0
144	20240607	174300	2019940510	19180	19180	19180	19180	0
145	20240607	174200	2019940510	19180	19180	19180	19180	0
146	20240607	174100	2019940510	19180	19180	19180	19180	0
147	20240607	174000	2019940510	19180	19180	19180	19180	0
148	20240607	173900	2019940510	19180	19180	19180	19180	0
149	20240607	173800	2019940510	19180	19180	19180	19180	0
150	20240607	173700	2019940510	19180	19180	19180	19180	0
151	20240607	173600	2019940510	19180	19180	19180	19180	0
152	20240607	173500	2019940510	19180	19180	19180	19180	1415
153	20240607	173400	2019940510	19180	19180	19180	19180	0
154	20240607	173300	2019940510	19180	19180	19180	19180	0
155	20240607	173200	2019940510	19180	19180	19180	19180	0
156	20240607	173100	2019940510	19180	19180	19180	19180	0
157	20240607	173000	2019940510	19180	19180	19180	19180	0
158	20240607	172900	2019940510	19180	19180	19180	19180	0
159	20240607	172800	2019940510	19180	19180	19180	19180	0
160	20240607	172700	2019940510	19180	19180	19180	19180	0
161	20240607	172600	2019940510	19180	19180	19180	19180	0
162	20240607	172500	2019940510	19180	19180	19180	19180	0
163	20240607	172400	2019940510	19180	19180	19180	19180	0
164	20240607	172300	2019940510	19180	19180	19180	19180	0
165	20240607	172200	2019940510	19180	19180	19180	19180	0
166	20240607	172100	2019940510	19180	19180	19180	19180	0
167	20240607	172000	2019940510	19180	19180	19180	19180	0
168	20240607	171900	2019940510	19180	19180	19180	19180	0
169	20240607	171800	2019940510	19180	19180	19180	19180	0
170	20240607	171700	2019940510	19180	19180	19180	19180	0
171	20240607	171600	2019940510	19180	19180	19180	19180	0
172	20240607	171500	2019940510	19180	19180	19180	19180	0
173	20240607	171400	2019940510	19180	19180	19180	19180	0
174	20240607	171300	2019940510	19180	19180	19180	19180	0
175	20240607	171200	2019940510	19180	19180	19180	19180	0
176	20240607	171100	2019940510	19180	19180	19180	19180	0
177	20240607	171000	2019940510	19180	19180	19180	19180	0
178	20240607	170900	2019940510	19180	19180	19180	19180	0
179	20240607	170800	2019940510	19180	19180	19180	19180	0
180	20240607	170700	2019940510	19180	19180	19180	19180	0
181	20240607	170600	2019940510	19180	19180	19180	19180	0
182	20240607	170500	2019940510	19180	19180	19180	19180	1415
183	20240607	170400	2019940510	19180	19180	19180	19180	0
184	20240607	170300	2019940510	19180	19180	19180	19180	0
185	20240607	170200	2019940510	19180	19180	19180	19180	0
186	20240607	170100	2019940510	19180	19180	19180	19180	0
187	20240607	170000	2019940510	19180	19180	19180	19180	0
188	20240607	165900	2019940510	19180	19180	19180	19180	0
189	20240607	165800	2019940510	19180	19180	19180	19180	0
190	20240607	165700	2019940510	19180	19180	19180	19180	0
191	20240607	165600	2019940510	19180	19180	19180	19180	0
192	20240607	165500	2019940510	19180	19180	19180	19180	0
193	20240607	165400	2019940510	19180	19180	19180	19180	0
194	20240607	165300	2019940510	19180	19180	19180	19180	0
195	20240607	165200	2019940510	19180	19180	19180	19180	0
196	20240607	165100	2019940510	19180	19180	19180	19180	0
197	20240607	165000	2019940510	19180	19180	19180	19180	0
198	20240607	164900	2019940510	19180	19180	19180	19180	0
199	20240607	164800	2019940510	19180	19180	19180	19180	0
200	20240607	164700	2019940510	19180	19180	19180	19180	0
201	20240607	164600	2019940510	19180	19180	19180	19180	0
202	20240607	164500	2019940510	19180	19180	19180	19180	0
203	20240607	164400	2019940510	19180	19180	19180	19180	0
204	20240607	164300	2019940510	19180	19180	19180	19180	0
205	20240607	164200	2019940510	19180	19180	19180	19180	0
206	20240607	164100	2019940510	19180	19180	19180	19180	0
207	20240607	164000	2019940510	19180	19180	19180	19180	0
208	20240607	163900	2019940510	19180	19180	19180	19180	0
209	20240607	163800	2019940510	19180	19180	19180	19180	0
210	20240607	163700	2019940510	19180	19180	19180	19180	0
211	20240607	163600	2019940510	19180	19180	19180	19180	0
212	20240607	163500	2019940510	19180	19180	19180	19180	1415
213	20240607	163400	2019940510	19180	19180	19180	19180	0
214	20240607	163300	2019940510	19180	19180	19180	19180	0
215	20240607	163200	2019940510	19180	19180	19180	19180	0
216	20240607	163100	2019940510	19180	19180	19180	19180	0
217	20240607	163000	2019940510	19180	19180	19180	19180	0
218	20240607	162900	2019940510	19180	19180	19180	19180	0
219	20240607	162800	2019940510	19180	19180	19180	19180	0
220	20240607	162700	2019940510	19180	19180	19180	19180	0
221	20240607	162600	2019940510	19180	19180	19180	19180	0
222	20240607	162500	2019940510	19180	19180	19180	19180	0
223	20240607	162400	2019940510	19180	19180	19180	19180	0
224	20240607	162300	2019940510	19180	19180	19180	19180	0
225	20240607	162200	2019940510	19180	19180	19180	19180	0
226	20240607	162100	2019940510	19180	19180	19180	19180	0
227	20240607	162000	2019940510	19180	19180	19180	19180	0
228	20240607	161900	2019940510	19180	19180	19180	19180	0
229	20240607	161800	2019940510	19180	19180	19180	19180	0
230	20240607	161700	2019940510	19180	19180	19180	19180	0
231	20240607	161600	2019940510	19180	19180	19180	19180	0
232	20240607	161500	2019940510	19180	19180	19180	19180	0
233	20240607	161400	2019940510	19180	19180	19180	19180	0
234	20240607	161300	2019940510	19180	19180	19180	19180	0
235	20240607	161200	2019940510	19180	19180	19180	19180	0
236	20240607	161100	2019940510	19180	19180	19180	19180	0
237	20240607	161000	2019940510	19180	19180	19180	19180	0
238	20240607	160900	2019940510	19180	19180	19180	19180	0
239	20240607	160800	2019940510	19180	19180	19180	19180	0
240	20240607	160700	2019940510	19180	19180	19180	19180	0
241	20240607	160600	2019940510	19180	19180	19180	19180	0
242	20240607	160500	2019940510	19180	19180	19180	19180	1415
243	20240607	160400	2019940510	19180	19180	19180	19180	0
244	20240607	160300	2019940510	19180	19180	19180	19180	0
245	20240607	160200	2019940510	19180	19180	19180	19180	0
246	20240607	160100	2019940510	19180	19180	19180	19180	0
247	20240607	160000	2019940510	19180	19180	19180	19180	0
248	20240607	155900	2019940510	19180	19180	19180	19180	0
249	20240607	155800	2019940510	19180	19180	19180	19180	0
250	20240607	155700	2019940510	19180	19180	19180	19180	0
251	20240607	155600	2019940510	19180	19180	19180	19180	0
252	20240607	155500	2019940510	19180	19180	19180	19180	0
253	20240607	155400	2019940510	19180	19180	19180	19180	0
254	20240607	155300	2019940510	19180	19180	19180	19180	0
255	20240607	155200	2019940510	19180	19180	19180	19180	0
256	20240607	155100	2019940510	19180	19180	19180	19180	0
257	20240607	155000	2019940510	19180	19180	19180	19180	0
258	20240607	154900	2019940510	19180	19180	19180	19180	0
259	20240607	154800	2019940510	19180	19180	19180	19180	0
260	20240607	154700	2019940510	19180	19180	19180	19180	0
261	20240607	154600	2019940510	19180	19180	19180	19180	0
262	20240607	154500	2019940510	19180	19180	19180	19180	0
263	20240607	154400	2019940510	19180	19180	19180	19180	0
264	20240607	154300	2019940510	19180	19180	19180	19180	0
265	20240607	154200	2019940510	19180	19180	19180	19180	0
266	20240607	154100	2019940510	19180	19180	19180	19180	0
267	20240607	154000	2019940510	19180	19180	19180	19180	0
268	20240607	153900	2019940510	19180	19180	19180	19180	0
269	20240607	153800	2019940510	19180	19180	19180	19180	0
270	20240607	153700	2019940510	19180	19180	19180	19180	0
271	20240607	153600	2019940510	19180	19180	19180	19180	0
272	20240607	153500	2019940510	19180	19180	19180	19180	1415
273	20240607	153400	2019940510	19180	19180	19180	19180	0
274	20240607	153300	2019940510	19180	19180	19180	19180	0
275	20240607	153200	2019940510	19180	19180	19180	19180	0
276	20240607	153100	2019940510	19180	19180	19180	19180	0
277	20240607	153000	2019940510	19180	19180	19180	19180	1415
278	20240607	152900	1992800810	19200	19200	19200	19200	0
279	20240607	152800	1992800810	19200	19200	19200	19200	0
280	20240607	152700	1992800810	19200	19200	19200	19200	0
281	20240607	152600	1992800810	19200	19200	19200	19200	0
282	20240607	152500	1992800810	19200	19200	19200	19200	0
283	20240607	152400	1992800810	19200	19200	19200	19200	0
284	20240607	152300	1992800810	19200	19200	19200	19200	0
285	20240607	152200	1992800810	19200	19200	19200	19200	0
286	20240607	152100	1992800810	19200	19200	19200	19200	0
287	20240607	152000	1992800810	19200	19200	19200	19200	0
288	20240607	151900	1992800810	19200	19200	19210	19180	1547
289	20240607	151800	1963109470	19200	19180	19200	19180	1915
290	20240607	151700	1926356330	19180	19200	19200	19180	115
291	20240607	151600	1924149350	19190	19180	19190	19180	173
292	20240607	151500	1920830620	19190	19190	19190	19190	194
293	20240607	151400	1917107760	19190	19190	19190	19190	150
294	20240607	151300	1914229260	19200	19200	19200	19200	90
295	20240607	151200	1912501260	19190	19190	19190	19190	29
296	20240607	151100	1911944750	19190	19190	19190	19190	18
297	20240607	151000	1911599330	19190	19190	19190	19190	41
298	20240607	150900	1910812540	19190	19200	19200	19190	30
299	20240607	150800	1910236740	19180	19160	19220	19160	10367
300	20240607	150700	1711318580	19160	19150	19160	19150	199
301	20240607	150600	1707507490	19140	19130	19140	19130	557
302	20240607	150500	1696847350	19130	19140	19140	19130	2
303	20240607	150400	1696809080	19120	19140	19140	19120	388
304	20240607	150300	1689388670	19140	19140	19140	19140	52
305	20240607	150200	1688393390	19150	19150	19150	19150	227
306	20240607	150100	1684046340	19130	19130	19130	19130	330
307	20240607	150000	1677733440	19130	19130	19130	19130	500
308	20240607	145900	1668168440	19150	19150	19150	19130	40
309	20240607	145800	1667403200	19140	19130	19140	19130	47
310	20240607	145700	1666504020	19130	19130	19130	19130	11
311	20240607	145600	1666293590	19130	19140	19140	19130	120
312	20240607	145500	1663997550	19140	19140	19140	19140	0
313	20240607	145400	1663997550	19140	19140	19140	19140	172
314	20240607	145300	1660705470	19140	19140	19140	19140	0
315	20240607	145200	1660705470	19140	19150	19150	19140	385
316	20240607	145100	1653336500	19150	19150	19150	19150	476
317	20240607	145000	1644221100	19160	19160	19160	19160	21
318	20240607	144900	1643818740	19150	19150	19150	19150	0
319	20240607	144800	1643818740	19150	19160	19160	19150	1000
320	20240607	144700	1624667990	19160	19160	19160	19160	284
321	20240607	144600	1619226550	19160	19160	19160	19160	105
322	20240607	144500	1617214750	19170	19170	19170	19170	1
323	20240607	144400	1617195580	19170	19150	19170	19150	302
324	20240607	144300	1611412250	19150	19160	19160	19150	304
325	20240607	144200	1605588430	19160	19160	19160	19160	54
326	20240607	144100	1604553790	19170	19170	19170	19170	33
327	20240607	144000	1603921180	19170	19170	19170	19160	60
328	20240607	143900	1602771180	19160	19160	19160	19160	223
329	20240607	143800	1598498500	19160	19160	19160	19160	30
330	20240607	143700	1597923700	19170	19170	19170	19170	1
331	20240607	143600	1597904530	19160	19160	19160	19160	0
332	20240607	143500	1597904530	19160	19160	19160	19160	7
333	20240607	143400	1597770410	19160	19160	19160	19160	0
334	20240607	143300	1597770410	19160	19160	19160	19160	229
335	20240607	143200	1593382770	19160	19160	19160	19160	14
336	20240607	143100	1593114530	19160	19160	19160	19160	49
337	20240607	143000	1592175690	19160	19160	19160	19160	105
338	20240607	142900	1590163890	19170	19170	19170	19170	146
339	20240607	142800	1587365070	19160	19170	19170	19160	64
340	20240607	142700	1586138530	19170	19170	19170	19170	209
341	20240607	142600	1582132000	19180	19180	19180	19180	2
342	20240607	142500	1582093640	19180	19180	19180	19180	1
343	20240607	142400	1582074460	19160	19170	19180	19160	281
344	20240607	142300	1576688910	19170	19170	19170	19170	103
345	20240607	142200	1574714400	19170	19170	19170	19170	19
346	20240607	142100	1574350170	19160	19170	19170	19160	184
347	20240607	142000	1570824290	19180	19170	19180	19170	2
348	20240607	141900	1570785940	19170	19170	19180	19170	199
349	20240607	141800	1566970610	19160	19160	19160	19160	0
350	20240607	141700	1566970610	19160	19160	19160	19160	15
351	20240607	141600	1566683210	19160	19170	19170	19160	234
352	20240607	141500	1562197670	19180	19170	19180	19170	168
353	20240607	141400	1558977070	19170	19160	19170	19160	259
354	20240607	141300	1554012050	19150	19150	19150	19150	0
355	20240607	141200	1554012050	19150	19150	19150	19150	5
356	20240607	141100	1553916300	19150	19160	19160	19150	19
357	20240607	141000	1553552270	19160	19170	19170	19160	16
358	20240607	140900	1553245670	19170	19170	19170	19170	0
359	20240607	140800	1553245670	19170	19170	19170	19170	222
360	20240607	140700	1548989930	19140	19160	19160	19140	292
361	20240607	140600	1543397910	19160	19160	19160	19160	0
362	20240607	140500	1543397910	19160	19160	19160	19160	1
363	20240607	140400	1543378750	19150	19160	19160	19150	27
364	20240607	140300	1542861450	19150	19160	19180	19150	2597
365	20240607	140200	1493055800	19150	19140	19160	19140	595
366	20240607	140100	1481659840	19120	19130	19130	19120	5
367	20240607	140000	1481564200	19130	19130	19140	19130	514
368	20240607	135900	1471731370	19140	19140	19140	19140	0
369	20240607	135800	1471731370	19140	19140	19140	19140	52
370	20240607	135700	1470736090	19140	19140	19140	19140	0
371	20240607	135600	1470736090	19140	19140	19140	19140	5
372	20240607	135500	1470640390	19140	19140	19140	19140	1
373	20240607	135400	1470621250	19140	19140	19140	19140	30
374	20240607	135300	1470047050	19130	19130	19130	19130	0
375	20240607	135200	1470047050	19130	19150	19160	19130	333
376	20240607	135100	1463668830	19150	19150	19150	19150	394
377	20240607	135000	1456123730	19150	19150	19150	19150	0
378	20240607	134900	1456123730	19150	19150	19150	19150	100
379	20240607	134800	1454208730	19150	19150	19150	19150	1
380	20240607	134700	1454189580	19110	19100	19110	19100	315
381	20240607	134600	1448170470	19100	19100	19100	19100	4
382	20240607	134500	1448094070	19100	19090	19100	19090	43
383	20240607	134400	1447273180	19100	19100	19100	19100	1
384	20240607	134300	1447254080	19100	19090	19100	19090	601
385	20240607	134200	1435780930	19100	19100	19100	19100	43
386	20240607	134100	1434959630	19100	19100	19100	19100	10
387	20240607	134000	1434768630	19100	19100	19100	19100	0
388	20240607	133900	1434768630	19100	19100	19100	19100	50
389	20240607	133800	1433813630	19100	19100	19100	19100	0
390	20240607	133700	1433813630	19100	19090	19100	19090	58
391	20240607	133600	1432706400	19090	19090	19090	19090	17
392	20240607	133500	1432381870	19100	19100	19100	19100	0
393	20240607	133400	1432381870	19100	19090	19100	19090	227
394	20240607	133300	1428048430	19100	19100	19100	19100	58
395	20240607	133200	1426940630	19110	19110	19110	19110	11
396	20240607	133100	1426730420	19100	19110	19110	19100	41
397	20240607	133000	1425947210	19100	19110	19110	19100	57
398	20240607	132900	1424858460	19110	19110	19110	19110	11
399	20240607	132800	1424648250	19110	19100	19110	19100	21
400	20240607	132700	1424247140	19110	19100	19110	19100	31
401	20240607	132600	1423655010	19110	19100	19110	19080	28
402	20240607	132500	1423120570	19110	19120	19120	19110	2
403	20240607	132400	1423082340	19110	19100	19110	19100	241
404	20240607	132300	1418479030	19110	19110	19110	19110	19
405	20240607	132200	1418115940	19110	19110	19110	19110	131
406	20240607	132100	1415612530	19110	19150	19150	19110	244
407	20240607	132000	1410948300	19150	19150	19150	19150	3
408	20240607	131900	1410890850	19150	19140	19150	19140	50
409	20240607	131800	1409933410	19150	19150	19150	19150	31
410	20240607	131700	1409339760	19150	19150	19150	19150	1
411	20240607	131600	1409320610	19110	19110	19110	19110	34
412	20240607	131500	1408670870	19110	19120	19120	19110	103
413	20240607	131400	1406701690	19120	19120	19120	19120	59
414	20240607	131300	1405573610	19120	19120	19120	19120	48
415	20240607	131200	1404655850	19120	19120	19120	19120	73
416	20240607	131100	1403260090	19120	19120	19120	19120	400
417	20240607	131000	1395612090	19120	19150	19150	19120	29
418	20240607	130900	1395057460	19150	19150	19150	19150	1
419	20240607	130800	1395038310	19120	19130	19130	19120	143
420	20240607	130700	1392303560	19130	19140	19140	19130	78
421	20240607	130600	1390811140	19140	19140	19140	19140	65
422	20240607	130500	1389567040	19140	19140	19140	19140	150
423	20240607	130400	1386696040	19150	19140	19150	19140	330
424	20240607	130300	1380377240	19150	19140	19150	19140	232
425	20240607	130200	1375934760	19140	19130	19140	19130	6
426	20240607	130100	1375819950	19140	19140	19140	19140	0
427	20240607	130000	1375819950	19140	19140	19140	19140	1
428	20240607	125900	1375800810	19110	19170	19170	19110	222
429	20240607	125800	1371555790	19160	19170	19170	19160	33
430	20240607	125700	1370923500	19170	19150	19170	19150	43
431	20240607	125600	1370099950	19150	19130	19150	19110	211
432	20240607	125500	1366066820	19110	19110	19110	19110	20
433	20240607	125400	1365684620	19110	19170	19170	19110	1703
434	20240607	125300	1333079470	19150	19150	19150	19150	150
435	20240607	125200	1330206970	19160	19150	19160	19150	897
436	20240607	125100	1313027920	19150	19080	19150	19080	3223
437	20240607	125000	1251387770	19080	19080	19080	19080	2
438	20240607	124900	1251349610	19080	19080	19080	19080	11
439	20240607	124800	1251139730	19080	19080	19080	19080	0
440	20240607	124700	1251139730	19080	19080	19080	19080	0
441	20240607	124600	1251139730	19080	19080	19080	19080	5
442	20240607	124500	1251044330	19080	19080	19080	19080	0
443	20240607	124400	1251044330	19080	19080	19080	19080	0
444	20240607	124300	1251044330	19080	19080	19080	19080	40
445	20240607	124200	1250281130	19080	19080	19080	19080	5
446	20240607	124100	1250185730	19090	19090	19090	19090	1
447	20240607	124000	1250166640	19080	19080	19080	19080	13
448	20240607	123900	1249918600	19090	19090	19090	19090	0
449	20240607	123800	1249918600	19090	19080	19090	19080	200
450	20240607	123700	1246100680	19070	19070	19070	19070	10
451	20240607	123600	1245909980	19080	19080	19080	19080	1
452	20240607	123500	1245890900	19090	19090	19090	19090	0
453	20240607	123400	1245890900	19090	19090	19090	19090	0
454	20240607	123300	1245890900	19090	19090	19090	19090	1
455	20240607	123200	1245871810	19050	19050	19050	19050	0
456	20240607	123100	1245871810	19050	19050	19050	19050	0
457	20240607	123000	1245871810	19050	19090	19090	19050	558
458	20240607	122900	1235240770	19100	19100	19100	19100	11
459	20240607	122800	1235030670	19090	19090	19090	19090	76
460	20240607	122700	1233579830	19090	19090	19090	19090	0
461	20240607	122600	1233579830	19090	19090	19090	19090	1
462	20240607	122500	1233560740	19100	19100	19100	19100	0
463	20240607	122400	1233560740	19100	19100	19100	19100	0
464	20240607	122300	1233560740	19100	19100	19100	19100	0
465	20240607	122200	1233560740	19100	19100	19100	19100	14
466	20240607	122100	1233293340	19100	19100	19100	19100	1
467	20240607	122000	1233274240	19040	19050	19050	19040	57
468	20240607	121900	1232188770	19040	19040	19040	19040	255
469	20240607	121800	1227333570	19040	19050	19050	19040	682
470	20240607	121700	1214347890	19040	19050	19050	19040	181
471	20240607	121600	1210900460	19050	19060	19060	19050	327
472	20240607	121500	1204670890	19060	19060	19060	19060	47
473	20240607	121400	1203775070	19060	19060	19060	19060	25
474	20240607	121300	1203298570	19060	19060	19060	19050	460
475	20240607	121200	1194532320	19060	19060	19060	19060	5
476	20240607	121100	1194437020	19060	19060	19060	19060	10
477	20240607	121000	1194246420	19060	19120	19120	19060	12
478	20240607	120900	1194017640	19100	19100	19100	19060	218
479	20240607	120800	1189854240	19100	19100	19100	19100	0
480	20240607	120700	1189854240	19100	19060	19100	19060	47
481	20240607	120600	1188958380	19060	19060	19060	19060	0
482	20240607	120500	1188958380	19060	19070	19070	19060	7
483	20240607	120400	1188824900	19100	19110	19110	19100	120
484	20240607	120300	1186532700	19110	19110	19110	19110	1
485	20240607	120200	1186513590	19130	19080	19130	19080	3
486	20240607	120100	1186456300	19070	19070	19070	19070	0
487	20240607	120000	1186456300	19070	19070	19070	19070	1
488	20240607	115900	1186437230	19140	19050	19140	19050	1169
489	20240607	115800	1164108180	19050	19050	19050	19050	31
490	20240607	115700	1163517630	19060	19060	19060	19060	2
491	20240607	115600	1163479510	19060	19040	19060	19040	340
492	20240607	115500	1157005890	19040	19040	19040	19040	7
493	20240607	115400	1156872610	19060	19060	19060	19060	5
494	20240607	115300	1156777310	19060	19040	19060	19040	251
495	20240607	115200	1151998250	19040	19050	19050	19040	345
496	20240607	115100	1145429430	19050	19040	19050	19040	650
497	20240607	115000	1133047930	19050	19060	19060	19040	4683
498	20240607	114900	1043863730	19060	19060	19060	19060	50
499	20240607	114800	1042910730	19060	19060	19060	19060	205
500	20240607	114700	1039003430	19060	19060	19060	19060	11
501	20240607	114600	1038793770	19060	19060	19060	19060	100
502	20240607	114500	1036887770	19060	19050	19060	19050	206
503	20240607	114400	1032963140	19060	19060	19060	19050	110
504	20240607	114300	1030867150	19060	19060	19060	19060	225
505	20240607	114200	1026578650	19060	19060	19060	19060	173
506	20240607	114100	1023281270	19060	19060	19060	19050	30
507	20240607	114000	1022709660	19060	19060	19060	19060	5
508	20240607	113900	1022614360	19060	19060	19060	19050	504
509	20240607	113800	1013009380	19060	19060	19060	19060	0
510	20240607	113700	1013009380	19060	19070	19070	19060	182
511	20240607	113600	1009540440	19070	19090	19090	19070	1421
512	20240607	113500	982437750	19090	19090	19090	19090	222
513	20240607	113400	978199770	19090	19090	19090	19090	110
514	20240607	113300	976099870	19090	19090	19090	19090	30
515	20240607	113200	975527170	19090	19090	19090	19090	26
516	20240607	113100	975030830	19090	19090	19090	19090	10
517	20240607	113000	974839930	19090	19090	19090	19090	95
518	20240607	112900	973026380	19090	19090	19090	19090	7
519	20240607	112800	972892750	19090	19090	19090	19090	2
520	20240607	112700	972854570	19090	19090	19090	19090	4
521	20240607	112600	972778210	19080	19080	19080	19080	0
522	20240607	112500	972778210	19080	19080	19080	19080	0
523	20240607	112400	972778210	19080	19080	19080	19080	138
524	20240607	112300	970145170	19070	19070	19070	19070	700
525	20240607	112200	956796170	19080	19100	19100	19080	1865
526	20240607	112100	921211910	19100	19090	19100	19090	257
527	20240607	112000	916303780	19090	19090	19090	19090	658
528	20240607	111900	903742560	19100	19100	19100	19100	1
529	20240607	111800	903723460	19090	19090	19090	19090	2
530	20240607	111700	903685280	19090	19090	19090	19090	50
531	20240607	111600	902730780	19090	19090	19090	19090	30
532	20240607	111500	902158080	19090	19090	19090	19090	0
533	20240607	111400	902158080	19090	19090	19090	19090	0
534	20240607	111300	902158080	19090	19090	19090	19090	0
535	20240607	111200	902158080	19090	19090	19090	19090	50
536	20240607	111100	901203580	19090	19090	19090	19090	151
537	20240607	111000	898320990	19090	19090	19090	19090	20
538	20240607	110900	897939190	19090	19090	19090	19090	110
539	20240607	110800	895839290	19090	19090	19090	19090	287
540	20240607	110700	890360460	19100	19100	19100	19100	1
541	20240607	110600	890341360	19090	19110	19110	19090	28
542	20240607	110500	889806810	19100	19090	19140	19090	152
543	20240607	110400	886905070	19090	19100	19100	19090	24
544	20240607	110300	886446890	19130	19130	19130	19130	0
545	20240607	110200	886446890	19130	19130	19130	19130	10
546	20240607	110100	886255590	19130	19140	19140	19080	205
547	20240607	110000	882339710	19130	19130	19130	19130	1
548	20240607	105900	882320580	19140	19140	19140	19140	1
549	20240607	105800	882301440	19140	19150	19150	19140	286
550	20240607	105700	876827390	19140	19130	19140	19130	105
551	20240607	105600	874817770	19120	19120	19120	19120	385
552	20240607	105500	867456570	19120	19120	19120	19120	0
553	20240607	105400	867456570	19120	19080	19120	19080	145
554	20240607	105300	864688440	19080	19090	19090	19080	30
555	20240607	105200	864115840	19110	19110	19110	19110	102
556	20240607	105100	862166620	19120	19110	19120	19090	812
557	20240607	105000	846657690	19110	19110	19120	19110	202
558	20240607	104900	842797460	19110	19100	19110	19100	133
559	20240607	104800	840257150	19100	19100	19100	19100	0
560	20240607	104700	840257150	19100	19100	19100	19100	0
561	20240607	104600	840257150	19100	19100	19100	19100	261
562	20240607	104500	835272050	19100	19100	19100	19100	20
563	20240607	104400	834890050	19100	19100	19100	19100	23
564	20240607	104300	834450750	19100	19050	19100	19050	65
565	20240607	104200	833212450	19060	19060	19060	19060	35
566	20240607	104100	832545350	19100	19050	19100	19040	1924
567	20240607	104000	795906300	19050	19050	19050	19040	129
568	20240607	103900	793449070	19040	19050	19050	19040	782
569	20240607	103800	778557120	19050	19060	19060	19040	1664
570	20240607	103700	746858880	19060	19060	19060	19050	617
571	20240607	103600	735099760	19070	19080	19090	19060	1377
572	20240607	103500	708836210	19090	19090	19100	19090	161
573	20240607	103400	705762710	19090	19090	19090	19090	134
574	20240607	103300	703204650	19090	19090	19090	19090	31
575	20240607	103200	702612860	19120	19120	19120	19100	169
576	20240607	103100	699382280	19100	19080	19110	19080	210
577	20240607	103000	695372250	19080	19080	19080	19080	56
578	20240607	102900	694303770	19080	19080	19080	19080	50
579	20240607	102800	693349770	19080	19080	19090	19080	15
580	20240607	102700	693063550	19110	19110	19110	19110	0
581	20240607	102600	693063550	19110	19110	19110	19110	0
582	20240607	102500	693063550	19110	19070	19110	19060	15
583	20240607	102400	692777320	19110	19110	19110	19110	101
584	20240607	102300	690847210	19130	19090	19130	19050	2852
585	20240607	102200	636482230	19130	19130	19130	19080	2002
586	20240607	102100	598250080	19130	19130	19130	19110	679
587	20240607	102000	585274350	19110	19110	19110	19110	1
588	20240607	101900	585255240	19110	19120	19120	19110	349
589	20240607	101800	578583070	19130	19130	19130	19130	26
590	20240607	101700	578085690	19120	19120	19120	19120	140
591	20240607	101600	575408890	19120	19120	19120	19120	50
592	20240607	101500	574452890	19130	19110	19130	19110	59
593	20240607	101400	573324240	19110	19110	19110	19110	30
594	20240607	101300	572750940	19110	19120	19120	19110	831
595	20240607	101200	556868430	19120	19140	19150	19120	216
596	20240607	101100	552737860	19120	19150	19150	19120	47
597	20240607	101000	551839160	19120	19150	19150	19120	402
598	20240607	100900	544151840	19140	19140	19140	19140	230
599	20240607	100800	539749640	19150	19140	19150	19140	94
600	20240607	100700	537950470	19150	19150	19150	19150	0
601	20240607	100600	537950470	19150	19150	19150	19150	121
602	20240607	100500	535633320	19150	19180	19180	19150	99
603	20240607	100400	533737440	19180	19190	19190	19150	237
604	20240607	100300	529197140	19190	19200	19200	19190	54
605	20240607	100200	528160850	19200	19200	19200	19200	1
606	20240607	100100	528141650	19200	19170	19200	19160	3300
607	20240607	100000	464853650	19180	19170	19180	19160	429
608	20240607	095900	456629220	19170	19190	19190	19170	451
609	20240607	095800	447979290	19190	19200	19200	19190	62
610	20240607	095700	446788990	19200	19200	19210	19190	439
611	20240607	095600	438363160	19200	19200	19200	19200	144
612	20240607	095500	435598360	19200	19200	19200	19200	664
613	20240607	095400	422849560	19210	19230	19230	19210	206
614	20240607	095300	418891300	19230	19230	19230	19230	2
615	20240607	095200	418852840	19210	19240	19240	19210	47
616	20240607	095100	417949820	19230	19230	19230	19220	80
617	20240607	095000	416412060	19220	19240	19250	19220	89
618	20240607	094900	414700720	19240	19260	19260	19240	752
619	20240607	094800	400225710	19260	19250	19260	19250	530
620	20240607	094700	390023120	19250	19230	19250	19230	309
621	20240607	094600	384078690	19230	19240	19240	19230	53
622	20240607	094500	383059480	19240	19240	19240	19240	38
623	20240607	094400	382328360	19230	19220	19230	19200	498
624	20240607	094300	372758560	19230	19230	19230	19220	39
625	20240607	094200	372008800	19230	19190	19240	19190	1009
626	20240607	094100	352617680	19210	19190	19210	19190	1204
627	20240607	094000	329503290	19190	19180	19190	19180	243
628	20240607	093900	324842250	19180	19180	19180	19180	214
629	20240607	093800	320737730	19170	19180	19180	19170	1750
630	20240607	093700	287172780	19180	19180	19180	19180	16
631	20240607	093600	286865900	19180	19180	19180	19180	0
632	20240607	093500	286865900	19180	19170	19180	19170	520
633	20240607	093400	276892310	19160	19160	19160	19160	546
634	20240607	093300	266430950	19160	19140	19160	19140	51
635	20240607	093200	265454790	19160	19160	19160	19140	511
636	20240607	093100	255668530	19160	19170	19180	19160	324
637	20240607	093000	249457800	19180	19180	19180	19180	839
638	20240607	092900	233365780	19180	19160	19180	19160	559
639	20240607	092800	222648890	19160	19140	19170	19140	1254
640	20240607	092700	198636980	19140	19120	19140	19120	215
641	20240607	092600	194525620	19120	19120	19120	19120	6
642	20240607	092500	194410900	19120	19150	19150	19120	89
643	20240607	092400	192707370	19150	19150	19150	19150	10
644	20240607	092300	192515870	19150	19120	19150	19120	66
645	20240607	092200	191253500	19150	19120	19150	19120	574
646	20240607	092100	180273420	19120	19130	19130	19120	90
647	20240607	092000	178551730	19130	19130	19130	19130	256
648	20240607	091900	173654450	19150	19150	19150	19150	100
649	20240607	091800	171739450	19150	19130	19150	19130	285
650	20240607	091700	166284370	19130	19130	19130	19130	183
651	20240607	091600	162783580	19140	19140	19140	19140	11
652	20240607	091500	162573040	19140	19140	19140	19130	441
653	20240607	091400	154134750	19140	19150	19150	19140	301
654	20240607	091300	148372300	19140	19160	19160	19140	443
655	20240607	091200	139888660	19160	19160	19170	19150	227
656	20240607	091100	135539290	19170	19160	19170	19160	412
657	20240607	091000	127645360	19170	19170	19170	19170	0
658	20240607	090900	127645360	19170	19170	19170	19170	16
659	20240607	090800	127338640	19170	19170	19170	19170	172
660	20240607	090700	124041400	19170	19150	19180	19150	250
661	20240607	090600	119251450	19150	19140	19150	19120	161
662	20240607	090500	116170050	19150	19120	19150	19120	1193
663	20240607	090400	93346900	19100	19080	19100	19080	295
664	20240607	090300	87716900	19100	19060	19100	19060	1081
665	20240607	090200	67092850	19060	19060	19060	19050	632
666	20240607	090100	55047030	19060	19110	19110	19060	1319
667	20240607	090000	29886440	19120	19100	19120	19080	1483