KissMeData/047560/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193000	2733347060	18730	18730	18730	18730	2010
3	20240624	192900	2733347060	18730	18730	18730	18730	0
4	20240624	192800	2733347060	18730	18730	18730	18730	0
5	20240624	192700	2733347060	18730	18730	18730	18730	0
6	20240624	192600	2733347060	18730	18730	18730	18730	0
7	20240624	192500	2733347060	18730	18730	18730	18730	0
8	20240624	192400	2733347060	18730	18730	18730	18730	0
9	20240624	192300	2733347060	18730	18730	18730	18730	0
10	20240624	192200	2733347060	18730	18730	18730	18730	0
11	20240624	192100	2733347060	18730	18730	18730	18730	0
12	20240624	192000	2733347060	18730	18730	18730	18730	0
13	20240624	191900	2733347060	18730	18730	18730	18730	0
14	20240624	191800	2733347060	18730	18730	18730	18730	0
15	20240624	191700	2733347060	18730	18730	18730	18730	0
16	20240624	191600	2733347060	18730	18730	18730	18730	0
17	20240624	191500	2733347060	18730	18730	18730	18730	0
18	20240624	191400	2733347060	18730	18730	18730	18730	0
19	20240624	191300	2733347060	18730	18730	18730	18730	0
20	20240624	191200	2733347060	18730	18730	18730	18730	0
21	20240624	191100	2733347060	18730	18730	18730	18730	0
22	20240624	191000	2733347060	18730	18730	18730	18730	0
23	20240624	190900	2733347060	18730	18730	18730	18730	0
24	20240624	190800	2733347060	18730	18730	18730	18730	0
25	20240624	190700	2733347060	18730	18730	18730	18730	0
26	20240624	190600	2733347060	18730	18730	18730	18730	0
27	20240624	190500	2733347060	18730	18730	18730	18730	0
28	20240624	190400	2733347060	18730	18730	18730	18730	0
29	20240624	190300	2733347060	18730	18730	18730	18730	0
30	20240624	190200	2733347060	18730	18730	18730	18730	0
31	20240624	190100	2733347060	18730	18730	18730	18730	0
32	20240624	190000	2733347060	18730	18730	18730	18730	2010
33	20240624	185900	2733347060	18730	18730	18730	18730	0
34	20240624	185800	2733347060	18730	18730	18730	18730	0
35	20240624	185700	2733347060	18730	18730	18730	18730	0
36	20240624	185600	2733347060	18730	18730	18730	18730	0
37	20240624	185500	2733347060	18730	18730	18730	18730	0
38	20240624	185400	2733347060	18730	18730	18730	18730	0
39	20240624	185300	2733347060	18730	18730	18730	18730	0
40	20240624	185200	2733347060	18730	18730	18730	18730	0
41	20240624	185100	2733347060	18730	18730	18730	18730	0
42	20240624	185000	2733347060	18730	18730	18730	18730	0
43	20240624	184900	2733347060	18730	18730	18730	18730	0
44	20240624	184800	2733347060	18730	18730	18730	18730	0
45	20240624	184700	2733347060	18730	18730	18730	18730	0
46	20240624	184600	2733347060	18730	18730	18730	18730	0
47	20240624	184500	2733347060	18730	18730	18730	18730	0
48	20240624	184400	2733347060	18730	18730	18730	18730	0
49	20240624	184300	2733347060	18730	18730	18730	18730	0
50	20240624	184200	2733347060	18730	18730	18730	18730	0
51	20240624	184100	2733347060	18730	18730	18730	18730	0
52	20240624	184000	2733347060	18730	18730	18730	18730	0
53	20240624	183900	2733347060	18730	18730	18730	18730	0
54	20240624	183800	2733347060	18730	18730	18730	18730	0
55	20240624	183700	2733347060	18730	18730	18730	18730	0
56	20240624	183600	2733347060	18730	18730	18730	18730	0
57	20240624	183500	2733347060	18730	18730	18730	18730	0
58	20240624	183400	2733347060	18730	18730	18730	18730	0
59	20240624	183300	2733347060	18730	18730	18730	18730	0
60	20240624	183200	2733347060	18730	18730	18730	18730	0
61	20240624	183100	2733347060	18730	18730	18730	18730	0
62	20240624	183000	2733347060	18730	18730	18730	18730	2010
63	20240624	182900	2733347060	18730	18730	18730	18730	0
64	20240624	182800	2733347060	18730	18730	18730	18730	0
65	20240624	182700	2733347060	18730	18730	18730	18730	0
66	20240624	182600	2733347060	18730	18730	18730	18730	0
67	20240624	182500	2733347060	18730	18730	18730	18730	0
68	20240624	182400	2733347060	18730	18730	18730	18730	0
69	20240624	182300	2733347060	18730	18730	18730	18730	0
70	20240624	182200	2733347060	18730	18730	18730	18730	0
71	20240624	182100	2733347060	18730	18730	18730	18730	0
72	20240624	182000	2733347060	18730	18730	18730	18730	0
73	20240624	181900	2733347060	18730	18730	18730	18730	0
74	20240624	181800	2733347060	18730	18730	18730	18730	0
75	20240624	181700	2733347060	18730	18730	18730	18730	0
76	20240624	181600	2733347060	18730	18730	18730	18730	0
77	20240624	181500	2733347060	18730	18730	18730	18730	0
78	20240624	181400	2733347060	18730	18730	18730	18730	0
79	20240624	181300	2733347060	18730	18730	18730	18730	0
80	20240624	181200	2733347060	18730	18730	18730	18730	0
81	20240624	181100	2733347060	18730	18730	18730	18730	0
82	20240624	181000	2733347060	18730	18730	18730	18730	0
83	20240624	180900	2733347060	18730	18730	18730	18730	0
84	20240624	180800	2733347060	18730	18730	18730	18730	0
85	20240624	180700	2733347060	18730	18730	18730	18730	0
86	20240624	180600	2733347060	18730	18730	18730	18730	0
87	20240624	180500	2733347060	18730	18730	18730	18730	0
88	20240624	180400	2733347060	18730	18730	18730	18730	0
89	20240624	180300	2733347060	18730	18730	18730	18730	0
90	20240624	180200	2733347060	18730	18730	18730	18730	0
91	20240624	180100	2733347060	18730	18730	18730	18730	0
92	20240624	180000	2733347060	18730	18730	18730	18730	2010
93	20240624	175900	2733347060	18730	18730	18730	18730	0
94	20240624	175800	2733347060	18730	18730	18730	18730	0
95	20240624	175700	2733347060	18730	18730	18730	18730	0
96	20240624	175600	2733347060	18730	18730	18730	18730	0
97	20240624	175500	2733347060	18730	18730	18730	18730	0
98	20240624	175400	2733347060	18730	18730	18730	18730	0
99	20240624	175300	2733347060	18730	18730	18730	18730	0
100	20240624	175200	2733347060	18730	18730	18730	18730	0
101	20240624	175100	2733347060	18730	18730	18730	18730	0
102	20240624	175000	2733347060	18730	18730	18730	18730	0
103	20240624	174900	2733347060	18730	18730	18730	18730	0
104	20240624	174800	2733347060	18730	18730	18730	18730	0
105	20240624	174700	2733347060	18730	18730	18730	18730	0
106	20240624	174600	2733347060	18730	18730	18730	18730	0
107	20240624	174500	2733347060	18730	18730	18730	18730	0
108	20240624	174400	2733347060	18730	18730	18730	18730	0
109	20240624	174300	2733347060	18730	18730	18730	18730	0
110	20240624	174200	2733347060	18730	18730	18730	18730	0
111	20240624	174100	2733347060	18730	18730	18730	18730	0
112	20240624	174000	2733347060	18730	18730	18730	18730	0
113	20240624	173900	2733347060	18730	18730	18730	18730	0
114	20240624	173800	2733347060	18730	18730	18730	18730	0
115	20240624	173700	2733347060	18730	18730	18730	18730	0
116	20240624	173600	2733347060	18730	18730	18730	18730	0
117	20240624	173500	2733347060	18730	18730	18730	18730	0
118	20240624	173400	2733347060	18730	18730	18730	18730	0
119	20240624	173300	2733347060	18730	18730	18730	18730	0
120	20240624	173200	2733347060	18730	18730	18730	18730	0
121	20240624	173100	2733347060	18730	18730	18730	18730	0
122	20240624	173000	2733347060	18730	18730	18730	18730	2010
123	20240624	172900	2733347060	18730	18730	18730	18730	0
124	20240624	172800	2733347060	18730	18730	18730	18730	0
125	20240624	172700	2733347060	18730	18730	18730	18730	0
126	20240624	172600	2733347060	18730	18730	18730	18730	0
127	20240624	172500	2733347060	18730	18730	18730	18730	0
128	20240624	172400	2733347060	18730	18730	18730	18730	0
129	20240624	172300	2733347060	18730	18730	18730	18730	0
130	20240624	172200	2733347060	18730	18730	18730	18730	0
131	20240624	172100	2733347060	18730	18730	18730	18730	0
132	20240624	172000	2733347060	18730	18730	18730	18730	0
133	20240624	171900	2733347060	18730	18730	18730	18730	0
134	20240624	171800	2733347060	18730	18730	18730	18730	0
135	20240624	171700	2733347060	18730	18730	18730	18730	0
136	20240624	171600	2733347060	18730	18730	18730	18730	0
137	20240624	171500	2733347060	18730	18730	18730	18730	0
138	20240624	171400	2733347060	18730	18730	18730	18730	0
139	20240624	171300	2733347060	18730	18730	18730	18730	0
140	20240624	171200	2733347060	18730	18730	18730	18730	0
141	20240624	171100	2733347060	18730	18730	18730	18730	0
142	20240624	171000	2733347060	18730	18730	18730	18730	0
143	20240624	170900	2733347060	18730	18730	18730	18730	0
144	20240624	170800	2733347060	18730	18730	18730	18730	0
145	20240624	170700	2733347060	18730	18730	18730	18730	0
146	20240624	170600	2733347060	18730	18730	18730	18730	0
147	20240624	170500	2733347060	18730	18730	18730	18730	0
148	20240624	170400	2733347060	18730	18730	18730	18730	0
149	20240624	170300	2733347060	18730	18730	18730	18730	0
150	20240624	170200	2733347060	18730	18730	18730	18730	0
151	20240624	170100	2733347060	18730	18730	18730	18730	0
152	20240624	170000	2733347060	18730	18730	18730	18730	2010
153	20240624	165900	2733347060	18730	18730	18730	18730	0
154	20240624	165800	2733347060	18730	18730	18730	18730	0
155	20240624	165700	2733347060	18730	18730	18730	18730	0
156	20240624	165600	2733347060	18730	18730	18730	18730	0
157	20240624	165500	2733347060	18730	18730	18730	18730	0
158	20240624	165400	2733347060	18730	18730	18730	18730	0
159	20240624	165300	2733347060	18730	18730	18730	18730	0
160	20240624	165200	2733347060	18730	18730	18730	18730	0
161	20240624	165100	2733347060	18730	18730	18730	18730	0
162	20240624	165000	2733347060	18730	18730	18730	18730	0
163	20240624	164900	2733347060	18730	18730	18730	18730	0
164	20240624	164800	2733347060	18730	18730	18730	18730	0
165	20240624	164700	2733347060	18730	18730	18730	18730	0
166	20240624	164600	2733347060	18730	18730	18730	18730	0
167	20240624	164500	2733347060	18730	18730	18730	18730	0
168	20240624	164400	2733347060	18730	18730	18730	18730	0
169	20240624	164300	2733347060	18730	18730	18730	18730	0
170	20240624	164200	2733347060	18730	18730	18730	18730	0
171	20240624	164100	2733347060	18730	18730	18730	18730	0
172	20240624	164000	2733347060	18730	18730	18730	18730	0
173	20240624	163900	2733347060	18730	18730	18730	18730	0
174	20240624	163800	2733347060	18730	18730	18730	18730	0
175	20240624	163700	2733347060	18730	18730	18730	18730	0
176	20240624	163600	2733347060	18730	18730	18730	18730	0
177	20240624	163500	2733347060	18730	18730	18730	18730	0
178	20240624	163400	2733347060	18730	18730	18730	18730	0
179	20240624	163300	2733347060	18730	18730	18730	18730	0
180	20240624	163200	2733347060	18730	18730	18730	18730	0
181	20240624	163100	2733347060	18730	18730	18730	18730	0
182	20240624	163000	2733347060	18730	18730	18730	18730	2010
183	20240624	162900	2733347060	18730	18730	18730	18730	0
184	20240624	162800	2733347060	18730	18730	18730	18730	0
185	20240624	162700	2733347060	18730	18730	18730	18730	0
186	20240624	162600	2733347060	18730	18730	18730	18730	0
187	20240624	162500	2733347060	18730	18730	18730	18730	0
188	20240624	162400	2733347060	18730	18730	18730	18730	0
189	20240624	162300	2733347060	18730	18730	18730	18730	0
190	20240624	162200	2733347060	18730	18730	18730	18730	0
191	20240624	162100	2733347060	18730	18730	18730	18730	0
192	20240624	162000	2733347060	18730	18730	18730	18730	0
193	20240624	161900	2733347060	18730	18730	18730	18730	0
194	20240624	161800	2733347060	18730	18730	18730	18730	0
195	20240624	161700	2733347060	18730	18730	18730	18730	0
196	20240624	161600	2733347060	18730	18730	18730	18730	0
197	20240624	161500	2733347060	18730	18730	18730	18730	0
198	20240624	161400	2733347060	18730	18730	18730	18730	0
199	20240624	161300	2733347060	18730	18730	18730	18730	0
200	20240624	161200	2733347060	18730	18730	18730	18730	0
201	20240624	161100	2733347060	18730	18730	18730	18730	0
202	20240624	161000	2733347060	18730	18730	18730	18730	0
203	20240624	160900	2733347060	18730	18730	18730	18730	0
204	20240624	160800	2733347060	18730	18730	18730	18730	0
205	20240624	160700	2733347060	18730	18730	18730	18730	0
206	20240624	160600	2733347060	18730	18730	18730	18730	0
207	20240624	160500	2733347060	18730	18730	18730	18730	0
208	20240624	160400	2733347060	18730	18730	18730	18730	0
209	20240624	160300	2733347060	18730	18730	18730	18730	0
210	20240624	160200	2733347060	18730	18730	18730	18730	0
211	20240624	160100	2733347060	18730	18730	18730	18730	0
212	20240624	160000	2733347060	18730	18730	18730	18730	2010
213	20240624	155900	2733347060	18730	18730	18730	18730	0
214	20240624	155800	2733347060	18730	18730	18730	18730	0
215	20240624	155700	2733347060	18730	18730	18730	18730	0
216	20240624	155600	2733347060	18730	18730	18730	18730	0
217	20240624	155500	2733347060	18730	18730	18730	18730	0
218	20240624	155400	2733347060	18730	18730	18730	18730	0
219	20240624	155300	2733347060	18730	18730	18730	18730	0
220	20240624	155200	2733347060	18730	18730	18730	18730	0
221	20240624	155100	2733347060	18730	18730	18730	18730	0
222	20240624	155000	2733347060	18730	18730	18730	18730	0
223	20240624	154900	2733347060	18730	18730	18730	18730	0
224	20240624	154800	2733347060	18730	18730	18730	18730	0
225	20240624	154700	2733347060	18730	18730	18730	18730	0
226	20240624	154600	2733347060	18730	18730	18730	18730	0
227	20240624	154500	2733347060	18730	18730	18730	18730	0
228	20240624	154400	2733347060	18730	18730	18730	18730	0
229	20240624	154300	2733347060	18730	18730	18730	18730	0
230	20240624	154200	2733347060	18730	18730	18730	18730	0
231	20240624	154100	2733347060	18730	18730	18730	18730	0
232	20240624	154000	2733347060	18730	18730	18730	18730	0
233	20240624	153900	2733347060	18730	18730	18730	18730	0
234	20240624	153800	2733347060	18730	18730	18730	18730	0
235	20240624	153700	2733347060	18730	18730	18730	18730	0
236	20240624	153600	2733347060	18730	18730	18730	18730	0
237	20240624	153500	2733347060	18730	18730	18730	18730	0
238	20240624	153400	2733347060	18730	18730	18730	18730	0
239	20240624	153300	2733347060	18730	18730	18730	18730	0
240	20240624	153200	2733347060	18730	18730	18730	18730	0
241	20240624	153100	2733347060	18730	18730	18730	18730	0
242	20240624	153000	2733347060	18730	18730	18730	18730	4020
243	20240624	152900	2695699760	18730	18730	18730	18730	0
244	20240624	152800	2695699760	18730	18730	18730	18730	0
245	20240624	152700	2695699760	18730	18730	18730	18730	0
246	20240624	152600	2695699760	18730	18730	18730	18730	0
247	20240624	152500	2695699760	18730	18730	18730	18730	0
248	20240624	152400	2695699760	18730	18730	18730	18730	0
249	20240624	152300	2695699760	18730	18730	18730	18730	0
250	20240624	152200	2695699760	18730	18730	18730	18730	0
251	20240624	152100	2695699760	18730	18730	18730	18730	0
252	20240624	152000	2695699760	18730	18730	18730	18730	0
253	20240624	151900	2695699760	18730	18690	18730	18690	330
254	20240624	151800	2689523020	18690	18680	18720	18680	351
255	20240624	151700	2682961610	18720	18720	18730	18720	1082
256	20240624	151600	2662704780	18720	18690	18720	18680	350
257	20240624	151500	2656160300	18680	18710	18710	18680	1100
258	20240624	151400	2635594640	18710	18720	18720	18680	64
259	20240624	151300	2634397760	18720	18690	18720	18680	448
260	20240624	151200	2626016580	18680	18690	18690	18680	91
261	20240624	151100	2624316570	18720	18760	18760	18720	338
262	20240624	151000	2617984030	18750	18790	18790	18750	76
263	20240624	150900	2616558990	18750	18750	18750	18750	14
264	20240624	150800	2616296490	18750	18740	18800	18740	805
265	20240624	150700	2601203680	18770	18810	18810	18770	266
266	20240624	150600	2596205730	18810	18820	18820	18810	718
267	20240624	150500	2582699930	18950	18810	18950	18810	245
268	20240624	150400	2578085500	18800	18800	18800	18800	1
269	20240624	150300	2578066700	18810	18810	18810	18810	200
270	20240624	150200	2574304700	18800	18810	18810	18800	617
271	20240624	150100	2562699130	18810	18820	18830	18810	486
272	20240624	150000	2553550740	18830	18830	18830	18830	31
273	20240624	145900	2552967010	18810	18850	18850	18810	1205
274	20240624	145800	2530273110	18850	18900	18900	18850	166
275	20240624	145700	2527143860	18900	18960	18960	18890	1408
276	20240624	145600	2500518210	18910	18960	18970	18910	1020
277	20240624	145500	2481195380	18930	18950	18990	18930	1543
278	20240624	145400	2451964590	18920	18950	18950	18910	1525
279	20240624	145300	2423068390	18940	18920	18940	18910	975
280	20240624	145200	2404619130	18920	18710	18920	18710	7498
281	20240624	145100	2263621140	18710	18710	18710	18710	460
282	20240624	145000	2255014540	18710	18690	18710	18680	341
283	20240624	144900	2248638720	18690	18690	18690	18680	217
284	20240624	144800	2244583920	18690	18690	18690	18680	12
285	20240624	144700	2244359740	18690	18700	18700	18690	54
286	20240624	144600	2243349970	18680	18700	18700	18680	331
287	20240624	144500	2237161770	18700	18690	18700	18680	254
288	20240624	144400	2232412820	18690	18680	18690	18680	161
289	20240624	144300	2229404210	18670	18670	18670	18670	122
290	20240624	144200	2227126470	18670	18670	18670	18670	5
291	20240624	144100	2227033120	18680	18680	18680	18680	1051
292	20240624	144000	2207400440	18670	18620	18670	18620	15
293	20240624	143900	2207120440	18670	18670	18670	18670	6
294	20240624	143800	2207008420	18670	18600	18670	18600	118
295	20240624	143700	2204805800	18640	18640	18640	18640	54
296	20240624	143600	2203799240	18640	18620	18640	18580	221
297	20240624	143500	2199686120	18640	18630	18640	18630	26
298	20240624	143400	2199201540	18640	18580	18640	18570	728
299	20240624	143300	2185633380	18570	18610	18630	18570	1027
300	20240624	143200	2166520860	18610	18570	18610	18570	283
301	20240624	143100	2161255470	18570	18570	18570	18570	2
302	20240624	143000	2161218330	18610	18600	18610	18580	1725
303	20240624	142900	2129139110	18600	18600	18600	18600	4
304	20240624	142800	2129064710	18600	18580	18600	18580	70
305	20240624	142700	2127763110	18580	18580	18580	18580	94
306	20240624	142600	2126016590	18580	18580	18580	18580	23
307	20240624	142500	2125589250	18580	18580	18580	18580	540
308	20240624	142400	2115556050	18590	18590	18590	18590	129
309	20240624	142300	2113157940	18580	18580	18580	18580	321
310	20240624	142200	2107193760	18580	18580	18580	18580	43
311	20240624	142100	2106394820	18570	18580	18580	18570	1112
312	20240624	142000	2085737860	18580	18600	18600	18580	91
313	20240624	141900	2084046300	18600	18590	18600	18590	200
314	20240624	141800	2080327300	18590	18590	18600	18590	710
315	20240624	141700	2067127810	18590	18590	18590	18590	0
316	20240624	141600	2067127810	18590	18590	18590	18590	415
317	20240624	141500	2059412960	18580	18580	18580	18580	106
318	20240624	141400	2057443480	18580	18580	18590	18580	41
319	20240624	141300	2056681590	18580	18580	18590	18580	46
320	20240624	141200	2055826810	18580	18580	18580	18580	218
321	20240624	141100	2051776370	18570	18570	18580	18570	63
322	20240624	141000	2050606180	18580	18570	18580	18570	335
323	20240624	140900	2044385220	18570	18570	18570	18570	110
324	20240624	140800	2042342520	18570	18590	18590	18570	723
325	20240624	140700	2028909330	18580	18580	18580	18580	20
326	20240624	140600	2028537730	18590	18590	18590	18590	465
327	20240624	140500	2019893380	18600	18600	18600	18600	8
328	20240624	140400	2019744580	18600	18600	18600	18600	11
329	20240624	140300	2019539980	18600	18610	18610	18600	157
330	20240624	140200	2016618780	18600	18600	18600	18600	201
331	20240624	140100	2012880180	18600	18600	18600	18600	0
332	20240624	140000	2012880180	18600	18600	18610	18600	411
333	20240624	135900	2005234880	18610	18610	18610	18610	79
334	20240624	135800	2003764690	18610	18610	18610	18610	13
335	20240624	135700	2003522760	18610	18610	18610	18610	33
336	20240624	135600	2002908630	18630	18600	18630	18600	152
337	20240624	135500	2000079910	18600	18610	18610	18590	543
338	20240624	135400	1989980010	18600	18630	18630	18600	529
339	20240624	135300	1980134940	18630	18630	18630	18630	0
340	20240624	135200	1980134940	18630	18630	18630	18630	48
341	20240624	135100	1979240700	18630	18630	18630	18630	1
342	20240624	135000	1979222070	18630	18630	18630	18630	7
343	20240624	134900	1979091660	18630	18630	18630	18630	10
344	20240624	134800	1978905360	18640	18640	18640	18640	0
345	20240624	134700	1978905360	18640	18640	18640	18640	10
346	20240624	134600	1978718960	18640	18640	18640	18640	19
347	20240624	134500	1978364800	18640	18640	18640	18640	0
348	20240624	134400	1978364800	18640	18640	18640	18640	2
349	20240624	134300	1978327520	18640	18620	18640	18620	200
350	20240624	134200	1974600540	18590	18590	18590	18590	0
351	20240624	134100	1974600540	18590	18600	18640	18590	336
352	20240624	134000	1968348000	18590	18600	18600	18590	278
353	20240624	133900	1963178980	18600	18600	18600	18600	40
354	20240624	133800	1962434980	18600	18600	18600	18600	100
355	20240624	133700	1960574980	18580	18620	18620	18580	1010
356	20240624	133600	1941802870	18620	18600	18620	18600	449
357	20240624	133500	1933443790	18590	18600	18600	18590	229
358	20240624	133400	1929184680	18590	18590	18590	18590	48
359	20240624	133300	1928292360	18600	18600	18600	18600	52
360	20240624	133200	1927325160	18600	18600	18600	18600	83
361	20240624	133100	1925781360	18600	18600	18600	18600	155
362	20240624	133000	1922898360	18600	18600	18600	18600	0
363	20240624	132900	1922898360	18600	18590	18600	18580	328
364	20240624	132800	1916800690	18590	18590	18590	18590	11
365	20240624	132700	1916596200	18590	18590	18590	18590	832
366	20240624	132600	1901129320	18600	18590	18600	18590	57
367	20240624	132500	1900069190	18590	18590	18590	18590	15
368	20240624	132400	1899790340	18600	18600	18600	18600	0
369	20240624	132300	1899790340	18600	18600	18600	18600	0
370	20240624	132200	1899790340	18600	18610	18610	18590	53
371	20240624	132100	1898804580	18590	18600	18600	18590	83
372	20240624	132000	1897261170	18600	18610	18610	18600	120
373	20240624	131900	1895029070	18610	18610	18610	18610	78
374	20240624	131800	1893577490	18610	18610	18620	18610	343
375	20240624	131700	1887191260	18630	18630	18630	18630	35
376	20240624	131600	1886539210	18630	18620	18630	18620	326
377	20240624	131500	1880466200	18590	18600	18600	18590	544
378	20240624	131400	1870348500	18620	18610	18620	18610	64
379	20240624	131300	1869156960	18610	18610	18610	18610	121
380	20240624	131200	1866905150	18610	18620	18620	18610	21
381	20240624	131100	1866514230	18620	18620	18620	18620	5
382	20240624	131000	1866421130	18630	18630	18630	18630	0
383	20240624	130900	1866421130	18630	18630	18630	18630	331
384	20240624	130800	1860254600	18640	18640	18640	18640	10
385	20240624	130700	1860068200	18640	18640	18640	18640	63
386	20240624	130600	1858893880	18690	18680	18690	18680	3
387	20240624	130500	1858837820	18680	18680	18680	18680	100
388	20240624	130400	1856969820	18680	18630	18690	18590	4356
389	20240624	130300	1775905500	18690	18690	18690	18690	1
390	20240624	130200	1775886810	18690	18640	18690	18640	322
391	20240624	130100	1769884680	18640	18640	18640	18640	0
392	20240624	130000	1769884680	18640	18640	18640	18640	0
393	20240624	125900	1769884680	18640	18640	18640	18640	0
394	20240624	125800	1769884680	18640	18680	18680	18640	81
395	20240624	125700	1768374400	18680	18680	18680	18680	1
396	20240624	125600	1768355720	18690	18640	18690	18640	37
397	20240624	125500	1767665540	18640	18640	18640	18640	153
398	20240624	125400	1764813620	18640	18640	18640	18640	0
399	20240624	125300	1764813620	18640	18640	18640	18640	40
400	20240624	125200	1764068020	18640	18690	18700	18640	420
401	20240624	125100	1756235510	18690	18690	18690	18690	50
402	20240624	125000	1755301010	18700	18700	18700	18700	5
403	20240624	124900	1755207510	18700	18700	18700	18700	77
404	20240624	124800	1753767610	18650	18650	18650	18650	272
405	20240624	124700	1748694810	18650	18650	18650	18650	0
406	20240624	124600	1748694810	18650	18650	18650	18650	7
407	20240624	124500	1748564260	18650	18690	18690	18650	320
408	20240624	124400	1742585620	18720	18720	18720	18720	65
409	20240624	124300	1741368820	18720	18640	18720	18640	1826
410	20240624	124200	1707253060	18670	18670	18670	18670	0
411	20240624	124100	1707253060	18670	18670	18670	18670	1
412	20240624	124000	1707234390	18680	18680	18680	18680	130
413	20240624	123900	1704805990	18680	18680	18680	18680	0
414	20240624	123800	1704805990	18680	18680	18680	18680	1
415	20240624	123700	1704787310	18680	18620	18680	18620	60
416	20240624	123600	1703666570	18620	18620	18620	18620	2
417	20240624	123500	1703629330	18680	18680	18680	18680	14
418	20240624	123400	1703367810	18680	18680	18680	18680	5
419	20240624	123300	1703274410	18680	18680	18680	18680	68
420	20240624	123200	1702004170	18670	18640	18670	18620	71
421	20240624	123100	1700680300	18620	18620	18640	18620	470
422	20240624	123000	1691928680	18620	18670	18670	18620	418
423	20240624	122900	1684135440	18670	18670	18670	18670	30
424	20240624	122800	1683575340	18670	18670	18670	18670	75
425	20240624	122700	1682175090	18670	18670	18670	18670	31
426	20240624	122600	1681596320	18670	18670	18670	18670	23
427	20240624	122500	1681166910	18670	18670	18670	18670	0
428	20240624	122400	1681166910	18670	18670	18670	18670	0
429	20240624	122300	1681166910	18670	18600	18670	18600	268
430	20240624	122200	1676182040	18590	18590	18590	18590	0
431	20240624	122100	1676182040	18590	18670	18670	18590	3102
432	20240624	122000	1618474870	18670	18670	18670	18670	59
433	20240624	121900	1617373340	18630	18670	18670	18630	1050
434	20240624	121800	1597807620	18670	18670	18670	18670	54
435	20240624	121700	1596799440	18670	18650	18670	18650	20
436	20240624	121600	1596426420	18650	18650	18650	18650	1
437	20240624	121500	1596407770	18670	18670	18670	18670	80
438	20240624	121400	1594914170	18670	18640	18670	18640	257
439	20240624	121300	1590122450	18650	18620	18650	18620	198
440	20240624	121200	1586433940	18630	18640	18640	18630	94
441	20240624	121100	1584682330	18650	18650	18650	18650	16
442	20240624	121000	1584383930	18660	18660	18660	18660	10
443	20240624	120900	1584197330	18660	18660	18660	18660	2
444	20240624	120800	1584160010	18660	18660	18660	18660	0
445	20240624	120700	1584160010	18660	18660	18660	18660	52
446	20240624	120600	1583189690	18650	18650	18650	18650	1
447	20240624	120500	1583171040	18660	18640	18660	18640	131
448	20240624	120400	1580728980	18660	18640	18660	18640	108
449	20240624	120300	1578715250	18640	18630	18640	18630	165
450	20240624	120200	1575639660	18640	18630	18640	18610	619
451	20240624	120100	1564109470	18640	18640	18640	18640	1
452	20240624	120000	1564090830	18650	18650	18650	18650	1
453	20240624	115900	1564072180	18630	18650	18650	18630	101
454	20240624	115800	1562190530	18650	18640	18650	18640	89
455	20240624	115700	1560530810	18640	18640	18640	18640	12
456	20240624	115600	1560307130	18640	18640	18640	18640	1
457	20240624	115500	1560288490	18640	18600	18640	18600	8
458	20240624	115400	1560139650	18600	18640	18640	18600	1227
459	20240624	115300	1537314330	18640	18640	18640	18640	4
460	20240624	115200	1537239770	18650	18650	18650	18650	10
461	20240624	115100	1537053270	18660	18660	18660	18660	3
462	20240624	115000	1536997290	18670	18670	18680	18670	44
463	20240624	114900	1536175780	18680	18670	18680	18670	72
464	20240624	114800	1534831040	18680	18660	18680	18610	86
465	20240624	114700	1533228870	18660	18620	18660	18610	489
466	20240624	114600	1524126960	18610	18660	18660	18610	246
467	20240624	114500	1519543560	18660	18660	18660	18660	0
468	20240624	114400	1519543560	18660	18660	18660	18660	17
469	20240624	114300	1519226340	18660	18660	18660	18660	11
470	20240624	114200	1519021080	18660	18660	18660	18660	1
471	20240624	114100	1519002420	18650	18650	18650	18650	3
472	20240624	114000	1518946470	18640	18640	18640	18640	0
473	20240624	113900	1518946470	18640	18650	18660	18640	551
474	20240624	113800	1508666740	18650	18650	18650	18650	404
475	20240624	113700	1501132140	18650	18650	18650	18650	30
476	20240624	113600	1500572640	18650	18660	18660	18650	834
477	20240624	113500	1485017910	18660	18670	18670	18660	49
478	20240624	113400	1484103560	18660	18680	18680	18660	16
479	20240624	113300	1483804850	18700	18700	18700	18700	0
480	20240624	113200	1483804850	18700	18700	18700	18700	1
481	20240624	113100	1483786150	18650	18660	18660	18650	210
482	20240624	113000	1479869050	18650	18680	18680	18650	257
483	20240624	112900	1475069170	18690	18690	18700	18690	211
484	20240624	112800	1471125230	18700	18680	18700	18680	127
485	20240624	112700	1468751560	18700	18690	18700	18680	136
486	20240624	112600	1466209080	18690	18690	18690	18690	0
487	20240624	112500	1466209080	18690	18680	18690	18680	184
488	20240624	112400	1462771950	18650	18660	18660	18650	13
489	20240624	112300	1462529380	18690	18640	18690	18630	52
490	20240624	112200	1461557670	18650	18710	18710	18650	19
491	20240624	112100	1461202850	18710	18720	18720	18710	111
492	20240624	112000	1459125500	18710	18670	18710	18670	273
493	20240624	111900	1454028550	18670	18670	18670	18670	7
494	20240624	111800	1453897860	18600	18650	18670	18600	2307
495	20240624	111700	1410942200	18640	18650	18670	18640	643
496	20240624	111600	1398950740	18650	18660	18660	18650	124
497	20240624	111500	1396637550	18660	18660	18660	18650	840
498	20240624	111400	1380971240	18660	18670	18670	18660	35
499	20240624	111300	1380317990	18670	18670	18670	18670	177
500	20240624	111200	1377013400	18670	18670	18670	18670	874
501	20240624	111100	1360695820	18720	18680	18730	18670	645
502	20240624	111000	1348643280	18700	18690	18700	18690	93
503	20240624	110900	1346904610	18680	18680	18680	18670	781
504	20240624	110800	1332315560	18680	18680	18680	18680	493
505	20240624	110700	1323106320	18680	18690	18690	18680	450
506	20240624	110600	1314700140	18690	18710	18710	18690	355
507	20240624	110500	1308059690	18720	18730	18730	18710	1168
508	20240624	110400	1286185620	18710	18660	18710	18660	3409
509	20240624	110300	1222519270	18670	18660	18670	18650	387
510	20240624	110200	1215298240	18650	18680	18680	18650	1700
511	20240624	110100	1183569040	18680	18680	18680	18680	60
512	20240624	110000	1182448240	18680	18680	18680	18680	60
513	20240624	105900	1181327440	18680	18680	18680	18680	22
514	20240624	105800	1180916480	18670	18680	18680	18670	365
515	20240624	105700	1174100670	18680	18690	18690	18680	1459
516	20240624	105600	1146844810	18690	18690	18690	18690	103
517	20240624	105500	1144919740	18680	18680	18680	18680	150
518	20240624	105400	1142117740	18680	18680	18680	18680	35
519	20240624	105300	1141463940	18680	18690	18690	18680	25
520	20240624	105200	1140996840	18680	18700	18700	18680	630
521	20240624	105100	1129225390	18700	18700	18700	18700	112
522	20240624	105000	1127130990	18700	18700	18700	18700	18
523	20240624	104900	1126794390	18700	18710	18710	18700	33
524	20240624	104800	1126176970	18710	18690	18710	18680	105
525	20240624	104700	1124215320	18680	18680	18680	18670	820
526	20240624	104600	1108899860	18680	18680	18680	18680	34
527	20240624	104500	1108264740	18670	18680	18680	18670	1495
528	20240624	104400	1080342860	18690	18700	18710	18690	649
529	20240624	104300	1068209860	18700	18700	18700	18700	82
530	20240624	104200	1066676460	18700	18710	18710	18700	630
531	20240624	104100	1054894380	18710	18720	18720	18710	377
532	20240624	104000	1047839340	18720	18730	18730	18720	1249
533	20240624	103900	1024457020	18730	18720	18730	18720	38
534	20240624	103800	1023745560	18720	18740	18740	18720	701
535	20240624	103700	1010622240	18730	18730	18730	18730	211
536	20240624	103600	1006670210	18730	18730	18740	18730	155
537	20240624	103500	1003767050	18730	18740	18740	18730	267
538	20240624	103400	998765800	18740	18740	18740	18740	39
539	20240624	103300	998034940	18740	18730	18740	18730	78
540	20240624	103200	996573420	18730	18740	18740	18730	131
541	20240624	103100	994118580	18740	18740	18740	18740	12
542	20240624	103000	993893700	18740	18750	18750	18740	301
543	20240624	102900	988249960	18750	18730	18750	18720	982
544	20240624	102800	969863780	18730	18730	18730	18730	170
545	20240624	102700	966679680	18730	18730	18730	18730	1044
546	20240624	102600	947125560	18730	18740	18740	18730	366
547	20240624	102500	940270280	18740	18740	18740	18740	418
548	20240624	102400	932436960	18740	18740	18740	18740	35
549	20240624	102300	931781060	18740	18740	18740	18740	330
550	20240624	102200	925596860	18740	18760	18760	18740	1013
551	20240624	102100	906608830	18760	18770	18770	18760	104
552	20240624	102000	904657770	18770	18770	18770	18770	73
553	20240624	101900	903287560	18780	18790	18790	18780	82
554	20240624	101800	901747590	18820	18820	18820	18820	27
555	20240624	101700	901239450	18820	18810	18820	18770	1249
556	20240624	101600	877758300	18820	18820	18820	18820	176
557	20240624	101500	874445980	18810	18810	18810	18810	0
558	20240624	101400	874445980	18810	18860	18860	18810	127
559	20240624	101300	872056590	18860	18860	18860	18860	40
560	20240624	101200	871302190	18860	18890	18890	18860	199
561	20240624	101100	867547420	18900	18900	18900	18900	2
562	20240624	101000	867509620	18920	18910	18920	18910	5
563	20240624	100900	867415060	18910	18910	18910	18870	659
564	20240624	100800	854956810	18910	18880	18910	18880	259
565	20240624	100700	850066860	18880	18870	18880	18870	102
566	20240624	100600	848141110	18880	18880	18880	18870	6
567	20240624	100500	848027860	18860	18860	18910	18860	66
568	20240624	100400	846783050	18860	18900	18900	18860	481
569	20240624	100300	837693930	18930	18900	18930	18900	389
570	20240624	100200	830338920	18900	18900	18900	18900	4
571	20240624	100100	830263320	18850	18850	18850	18850	437
572	20240624	100000	822025870	18850	18850	18890	18850	450
573	20240624	095900	813527250	18860	18840	18860	18840	1598
574	20240624	095800	783406040	18840	18750	18840	18750	1604
575	20240624	095700	753242760	18750	18750	18750	18750	10
576	20240624	095600	753055260	18750	18760	18790	18750	3279
577	20240624	095500	691492540	18750	18770	18770	18750	303
578	20240624	095400	685808850	18770	18780	18780	18770	204
579	20240624	095300	681979750	18780	18780	18780	18780	78
580	20240624	095200	680514910	18780	18780	18780	18780	192
581	20240624	095100	676909150	18780	18780	18790	18780	244
582	20240624	095000	672326730	18780	18790	18790	18780	267
583	20240624	094900	667312170	18780	18800	18800	18780	1202
584	20240624	094800	644715240	18810	18810	18810	18810	337
585	20240624	094700	638376270	18810	18810	18840	18810	91
586	20240624	094600	636664530	18810	18810	18810	18800	66
587	20240624	094500	635423290	18800	18840	18840	18800	1150
588	20240624	094400	613793490	18840	18840	18850	18840	31
589	20240624	094300	613209310	18850	18870	18870	18850	597
590	20240624	094200	601950270	18870	18870	18870	18870	255
591	20240624	094100	597138420	18870	18900	18900	18870	176
592	20240624	094000	593816690	18880	18930	18930	18880	139
593	20240624	093900	591191340	18930	18930	18930	18930	10
594	20240624	093800	591002040	18940	18940	18940	18940	62
595	20240624	093700	589827760	18940	18950	18950	18940	39
596	20240624	093600	589089010	18960	18920	18970	18860	498
597	20240624	093500	579656710	18920	18880	18920	18850	1028
598	20240624	093400	560222780	18850	18820	18850	18820	230
599	20240624	093300	555891750	18820	18850	18850	18820	9
600	20240624	093200	555722310	18850	18850	18850	18850	50
601	20240624	093100	554779810	18850	18880	18880	18850	243
602	20240624	093000	550193710	18880	18890	18890	18880	70
603	20240624	092900	548871670	18890	18810	18900	18800	148
604	20240624	092800	546086770	18900	18880	18900	18800	2413
605	20240624	092700	500625050	18880	18900	18900	18870	42
606	20240624	092600	499831380	18900	18850	18900	18850	325
607	20240624	092500	493702120	18850	18830	18850	18830	277
608	20240624	092400	488483790	18840	18860	18860	18830	413
609	20240624	092300	480701820	18870	18890	18890	18870	36
610	20240624	092200	480022240	18890	18900	18900	18890	52
611	20240624	092100	479039460	18900	18820	18900	18820	63
612	20240624	092000	477850200	18820	18900	18900	18820	1025
613	20240624	091900	458497400	18900	18890	18910	18890	815
614	20240624	091800	443095660	18890	18880	18890	18870	611
615	20240624	091700	431556040	18880	18870	18880	18870	60
616	20240624	091600	430423580	18860	18880	18880	18860	463
617	20240624	091500	421689400	18870	18870	18880	18870	216
618	20240624	091400	417613470	18860	18780	18900	18780	815
619	20240624	091300	402243230	18770	18850	18850	18770	456
620	20240624	091200	393658070	18840	18750	18840	18750	1855
621	20240624	091100	358804500	18740	18800	18800	18740	1311
622	20240624	091000	334233220	18750	18760	18800	18740	1878
623	20240624	090900	299016250	18740	18800	18800	18740	5185
624	20240624	090800	201721160	18800	18910	18930	18800	3965
625	20240624	090700	126876780	18920	18950	18950	18920	595
626	20240624	090600	115615010	18960	18960	19000	18950	977
627	20240624	090500	97090850	19000	19010	19010	18960	191
628	20240624	090400	93468380	18950	18960	18960	18950	467
629	20240624	090300	84616760	18960	19020	19020	18960	462
630	20240624	090200	75854490	18970	19020	19020	18950	1657
631	20240624	090100	44394700	19040	19150	19150	19020	1454
632	20240624	090000	16634700	19150	19120	19150	19120	870