KissMeData/122640/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	201500	2234291820	18570	18570	18570	18570	1623
3	20240610	201400	2234291820	18570	18570	18570	18570	0
4	20240610	201300	2234291820	18570	18570	18570	18570	0
5	20240610	201200	2234291820	18570	18570	18570	18570	0
6	20240610	201100	2234291820	18570	18570	18570	18570	0
7	20240610	201000	2234291820	18570	18570	18570	18570	0
8	20240610	200900	2234291820	18570	18570	18570	18570	0
9	20240610	200800	2234291820	18570	18570	18570	18570	0
10	20240610	200700	2234291820	18570	18570	18570	18570	0
11	20240610	200600	2234291820	18570	18570	18570	18570	0
12	20240610	200500	2234291820	18570	18570	18570	18570	0
13	20240610	200400	2234291820	18570	18570	18570	18570	0
14	20240610	200300	2234291820	18570	18570	18570	18570	0
15	20240610	200200	2234291820	18570	18570	18570	18570	0
16	20240610	200100	2234291820	18570	18570	18570	18570	0
17	20240610	200000	2234291820	18570	18570	18570	18570	0
18	20240610	195900	2234291820	18570	18570	18570	18570	0
19	20240610	195800	2234291820	18570	18570	18570	18570	0
20	20240610	195700	2234291820	18570	18570	18570	18570	0
21	20240610	195600	2234291820	18570	18570	18570	18570	0
22	20240610	195500	2234291820	18570	18570	18570	18570	0
23	20240610	195400	2234291820	18570	18570	18570	18570	0
24	20240610	195300	2234291820	18570	18570	18570	18570	0
25	20240610	195200	2234291820	18570	18570	18570	18570	0
26	20240610	195100	2234291820	18570	18570	18570	18570	0
27	20240610	195000	2234291820	18570	18570	18570	18570	0
28	20240610	194900	2234291820	18570	18570	18570	18570	0
29	20240610	194800	2234291820	18570	18570	18570	18570	0
30	20240610	194700	2234291820	18570	18570	18570	18570	0
31	20240610	194600	2234291820	18570	18570	18570	18570	0
32	20240610	194500	2234291820	18570	18570	18570	18570	1623
33	20240610	194400	2234291820	18570	18570	18570	18570	0
34	20240610	194300	2234291820	18570	18570	18570	18570	0
35	20240610	194200	2234291820	18570	18570	18570	18570	0
36	20240610	194100	2234291820	18570	18570	18570	18570	0
37	20240610	194000	2234291820	18570	18570	18570	18570	0
38	20240610	193900	2234291820	18570	18570	18570	18570	0
39	20240610	193800	2234291820	18570	18570	18570	18570	0
40	20240610	193700	2234291820	18570	18570	18570	18570	0
41	20240610	193600	2234291820	18570	18570	18570	18570	0
42	20240610	193500	2234291820	18570	18570	18570	18570	0
43	20240610	193400	2234291820	18570	18570	18570	18570	0
44	20240610	193300	2234291820	18570	18570	18570	18570	0
45	20240610	193200	2234291820	18570	18570	18570	18570	0
46	20240610	193100	2234291820	18570	18570	18570	18570	0
47	20240610	193000	2234291820	18570	18570	18570	18570	0
48	20240610	192900	2234291820	18570	18570	18570	18570	0
49	20240610	192800	2234291820	18570	18570	18570	18570	0
50	20240610	192700	2234291820	18570	18570	18570	18570	0
51	20240610	192600	2234291820	18570	18570	18570	18570	0
52	20240610	192500	2234291820	18570	18570	18570	18570	0
53	20240610	192400	2234291820	18570	18570	18570	18570	0
54	20240610	192300	2234291820	18570	18570	18570	18570	0
55	20240610	192200	2234291820	18570	18570	18570	18570	0
56	20240610	192100	2234291820	18570	18570	18570	18570	0
57	20240610	192000	2234291820	18570	18570	18570	18570	0
58	20240610	191900	2234291820	18570	18570	18570	18570	0
59	20240610	191800	2234291820	18570	18570	18570	18570	0
60	20240610	191700	2234291820	18570	18570	18570	18570	0
61	20240610	191600	2234291820	18570	18570	18570	18570	0
62	20240610	191500	2234291820	18570	18570	18570	18570	1623
63	20240610	191400	2234291820	18570	18570	18570	18570	0
64	20240610	191300	2234291820	18570	18570	18570	18570	0
65	20240610	191200	2234291820	18570	18570	18570	18570	0
66	20240610	191100	2234291820	18570	18570	18570	18570	0
67	20240610	191000	2234291820	18570	18570	18570	18570	0
68	20240610	190900	2234291820	18570	18570	18570	18570	0
69	20240610	190800	2234291820	18570	18570	18570	18570	0
70	20240610	190700	2234291820	18570	18570	18570	18570	0
71	20240610	190600	2234291820	18570	18570	18570	18570	0
72	20240610	190500	2234291820	18570	18570	18570	18570	0
73	20240610	190400	2234291820	18570	18570	18570	18570	0
74	20240610	190300	2234291820	18570	18570	18570	18570	0
75	20240610	190200	2234291820	18570	18570	18570	18570	0
76	20240610	190100	2234291820	18570	18570	18570	18570	0
77	20240610	190000	2234291820	18570	18570	18570	18570	0
78	20240610	185900	2234291820	18570	18570	18570	18570	0
79	20240610	185800	2234291820	18570	18570	18570	18570	0
80	20240610	185700	2234291820	18570	18570	18570	18570	0
81	20240610	185600	2234291820	18570	18570	18570	18570	0
82	20240610	185500	2234291820	18570	18570	18570	18570	0
83	20240610	185400	2234291820	18570	18570	18570	18570	0
84	20240610	185300	2234291820	18570	18570	18570	18570	0
85	20240610	185200	2234291820	18570	18570	18570	18570	0
86	20240610	185100	2234291820	18570	18570	18570	18570	0
87	20240610	185000	2234291820	18570	18570	18570	18570	0
88	20240610	184900	2234291820	18570	18570	18570	18570	0
89	20240610	184800	2234291820	18570	18570	18570	18570	0
90	20240610	184700	2234291820	18570	18570	18570	18570	0
91	20240610	184600	2234291820	18570	18570	18570	18570	0
92	20240610	184500	2234291820	18570	18570	18570	18570	1623
93	20240610	184400	2234291820	18570	18570	18570	18570	0
94	20240610	184300	2234291820	18570	18570	18570	18570	0
95	20240610	184200	2234291820	18570	18570	18570	18570	0
96	20240610	184100	2234291820	18570	18570	18570	18570	0
97	20240610	184000	2234291820	18570	18570	18570	18570	0
98	20240610	183900	2234291820	18570	18570	18570	18570	0
99	20240610	183800	2234291820	18570	18570	18570	18570	0
100	20240610	183700	2234291820	18570	18570	18570	18570	0
101	20240610	183600	2234291820	18570	18570	18570	18570	0
102	20240610	183500	2234291820	18570	18570	18570	18570	0
103	20240610	183400	2234291820	18570	18570	18570	18570	0
104	20240610	183300	2234291820	18570	18570	18570	18570	0
105	20240610	183200	2234291820	18570	18570	18570	18570	0
106	20240610	183100	2234291820	18570	18570	18570	18570	0
107	20240610	183000	2234291820	18570	18570	18570	18570	0
108	20240610	182900	2234291820	18570	18570	18570	18570	0
109	20240610	182800	2234291820	18570	18570	18570	18570	0
110	20240610	182700	2234291820	18570	18570	18570	18570	0
111	20240610	182600	2234291820	18570	18570	18570	18570	0
112	20240610	182500	2234291820	18570	18570	18570	18570	0
113	20240610	182400	2234291820	18570	18570	18570	18570	0
114	20240610	182300	2234291820	18570	18570	18570	18570	0
115	20240610	182200	2234291820	18570	18570	18570	18570	0
116	20240610	182100	2234291820	18570	18570	18570	18570	0
117	20240610	182000	2234291820	18570	18570	18570	18570	0
118	20240610	181900	2234291820	18570	18570	18570	18570	0
119	20240610	181800	2234291820	18570	18570	18570	18570	0
120	20240610	181700	2234291820	18570	18570	18570	18570	0
121	20240610	181600	2234291820	18570	18570	18570	18570	0
122	20240610	181500	2234291820	18570	18570	18570	18570	1623
123	20240610	181400	2234291820	18570	18570	18570	18570	0
124	20240610	181300	2234291820	18570	18570	18570	18570	0
125	20240610	181200	2234291820	18570	18570	18570	18570	0
126	20240610	181100	2234291820	18570	18570	18570	18570	0
127	20240610	181000	2234291820	18570	18570	18570	18570	0
128	20240610	180900	2234291820	18570	18570	18570	18570	0
129	20240610	180800	2234291820	18570	18570	18570	18570	0
130	20240610	180700	2234291820	18570	18570	18570	18570	0
131	20240610	180600	2234291820	18570	18570	18570	18570	0
132	20240610	180500	2234291820	18570	18570	18570	18570	0
133	20240610	180400	2234291820	18570	18570	18570	18570	0
134	20240610	180300	2234291820	18570	18570	18570	18570	0
135	20240610	180200	2234291820	18570	18570	18570	18570	0
136	20240610	180100	2234291820	18570	18570	18570	18570	0
137	20240610	180000	2234291820	18570	18570	18570	18570	0
138	20240610	175900	2234291820	18570	18570	18570	18570	0
139	20240610	175800	2234291820	18570	18570	18570	18570	0
140	20240610	175700	2234291820	18570	18570	18570	18570	0
141	20240610	175600	2234291820	18570	18570	18570	18570	0
142	20240610	175500	2234291820	18570	18570	18570	18570	0
143	20240610	175400	2234291820	18570	18570	18570	18570	0
144	20240610	175300	2234291820	18570	18570	18570	18570	0
145	20240610	175200	2234291820	18570	18570	18570	18570	0
146	20240610	175100	2234291820	18570	18570	18570	18570	0
147	20240610	175000	2234291820	18570	18570	18570	18570	0
148	20240610	174900	2234291820	18570	18570	18570	18570	0
149	20240610	174800	2234291820	18570	18570	18570	18570	0
150	20240610	174700	2234291820	18570	18570	18570	18570	0
151	20240610	174600	2234291820	18570	18570	18570	18570	0
152	20240610	174500	2234291820	18570	18570	18570	18570	1623
153	20240610	174400	2234291820	18570	18570	18570	18570	0
154	20240610	174300	2234291820	18570	18570	18570	18570	0
155	20240610	174200	2234291820	18570	18570	18570	18570	0
156	20240610	174100	2234291820	18570	18570	18570	18570	0
157	20240610	174000	2234291820	18570	18570	18570	18570	0
158	20240610	173900	2234291820	18570	18570	18570	18570	0
159	20240610	173800	2234291820	18570	18570	18570	18570	0
160	20240610	173700	2234291820	18570	18570	18570	18570	0
161	20240610	173600	2234291820	18570	18570	18570	18570	0
162	20240610	173500	2234291820	18570	18570	18570	18570	0
163	20240610	173400	2234291820	18570	18570	18570	18570	0
164	20240610	173300	2234291820	18570	18570	18570	18570	0
165	20240610	173200	2234291820	18570	18570	18570	18570	0
166	20240610	173100	2234291820	18570	18570	18570	18570	0
167	20240610	173000	2234291820	18570	18570	18570	18570	0
168	20240610	172900	2234291820	18570	18570	18570	18570	0
169	20240610	172800	2234291820	18570	18570	18570	18570	0
170	20240610	172700	2234291820	18570	18570	18570	18570	0
171	20240610	172600	2234291820	18570	18570	18570	18570	0
172	20240610	172500	2234291820	18570	18570	18570	18570	0
173	20240610	172400	2234291820	18570	18570	18570	18570	0
174	20240610	172300	2234291820	18570	18570	18570	18570	0
175	20240610	172200	2234291820	18570	18570	18570	18570	0
176	20240610	172100	2234291820	18570	18570	18570	18570	0
177	20240610	172000	2234291820	18570	18570	18570	18570	0
178	20240610	171900	2234291820	18570	18570	18570	18570	0
179	20240610	171800	2234291820	18570	18570	18570	18570	0
180	20240610	171700	2234291820	18570	18570	18570	18570	0
181	20240610	171600	2234291820	18570	18570	18570	18570	0
182	20240610	171500	2234291820	18570	18570	18570	18570	1623
183	20240610	171400	2234291820	18570	18570	18570	18570	0
184	20240610	171300	2234291820	18570	18570	18570	18570	0
185	20240610	171200	2234291820	18570	18570	18570	18570	0
186	20240610	171100	2234291820	18570	18570	18570	18570	0
187	20240610	171000	2234291820	18570	18570	18570	18570	0
188	20240610	170900	2234291820	18570	18570	18570	18570	0
189	20240610	170800	2234291820	18570	18570	18570	18570	0
190	20240610	170700	2234291820	18570	18570	18570	18570	0
191	20240610	170600	2234291820	18570	18570	18570	18570	0
192	20240610	170500	2234291820	18570	18570	18570	18570	0
193	20240610	170400	2234291820	18570	18570	18570	18570	0
194	20240610	170300	2234291820	18570	18570	18570	18570	0
195	20240610	170200	2234291820	18570	18570	18570	18570	0
196	20240610	170100	2234291820	18570	18570	18570	18570	0
197	20240610	170000	2234291820	18570	18570	18570	18570	0
198	20240610	165900	2234291820	18570	18570	18570	18570	0
199	20240610	165800	2234291820	18570	18570	18570	18570	0
200	20240610	165700	2234291820	18570	18570	18570	18570	0
201	20240610	165600	2234291820	18570	18570	18570	18570	0
202	20240610	165500	2234291820	18570	18570	18570	18570	0
203	20240610	165400	2234291820	18570	18570	18570	18570	0
204	20240610	165300	2234291820	18570	18570	18570	18570	0
205	20240610	165200	2234291820	18570	18570	18570	18570	0
206	20240610	165100	2234291820	18570	18570	18570	18570	0
207	20240610	165000	2234291820	18570	18570	18570	18570	0
208	20240610	164900	2234291820	18570	18570	18570	18570	0
209	20240610	164800	2234291820	18570	18570	18570	18570	0
210	20240610	164700	2234291820	18570	18570	18570	18570	0
211	20240610	164600	2234291820	18570	18570	18570	18570	0
212	20240610	164500	2234291820	18570	18570	18570	18570	1623
213	20240610	164400	2234291820	18570	18570	18570	18570	0
214	20240610	164300	2234291820	18570	18570	18570	18570	0
215	20240610	164200	2234291820	18570	18570	18570	18570	0
216	20240610	164100	2234291820	18570	18570	18570	18570	0
217	20240610	164000	2234291820	18570	18570	18570	18570	0
218	20240610	163900	2234291820	18570	18570	18570	18570	0
219	20240610	163800	2234291820	18570	18570	18570	18570	0
220	20240610	163700	2234291820	18570	18570	18570	18570	0
221	20240610	163600	2234291820	18570	18570	18570	18570	0
222	20240610	163500	2234291820	18570	18570	18570	18570	0
223	20240610	163400	2234291820	18570	18570	18570	18570	0
224	20240610	163300	2234291820	18570	18570	18570	18570	0
225	20240610	163200	2234291820	18570	18570	18570	18570	0
226	20240610	163100	2234291820	18570	18570	18570	18570	0
227	20240610	163000	2234291820	18570	18570	18570	18570	0
228	20240610	162900	2234291820	18570	18570	18570	18570	0
229	20240610	162800	2234291820	18570	18570	18570	18570	0
230	20240610	162700	2234291820	18570	18570	18570	18570	0
231	20240610	162600	2234291820	18570	18570	18570	18570	0
232	20240610	162500	2234291820	18570	18570	18570	18570	0
233	20240610	162400	2234291820	18570	18570	18570	18570	0
234	20240610	162300	2234291820	18570	18570	18570	18570	0
235	20240610	162200	2234291820	18570	18570	18570	18570	0
236	20240610	162100	2234291820	18570	18570	18570	18570	0
237	20240610	162000	2234291820	18570	18570	18570	18570	0
238	20240610	161900	2234291820	18570	18570	18570	18570	0
239	20240610	161800	2234291820	18570	18570	18570	18570	0
240	20240610	161700	2234291820	18570	18570	18570	18570	0
241	20240610	161600	2234291820	18570	18570	18570	18570	0
242	20240610	161500	2234291820	18570	18570	18570	18570	1623
243	20240610	161400	2234291820	18570	18570	18570	18570	0
244	20240610	161300	2234291820	18570	18570	18570	18570	0
245	20240610	161200	2234291820	18570	18570	18570	18570	0
246	20240610	161100	2234291820	18570	18570	18570	18570	0
247	20240610	161000	2234291820	18570	18570	18570	18570	0
248	20240610	160900	2234291820	18570	18570	18570	18570	0
249	20240610	160800	2234291820	18570	18570	18570	18570	0
250	20240610	160700	2234291820	18570	18570	18570	18570	0
251	20240610	160600	2234291820	18570	18570	18570	18570	0
252	20240610	160500	2234291820	18570	18570	18570	18570	0
253	20240610	160400	2234291820	18570	18570	18570	18570	0
254	20240610	160300	2234291820	18570	18570	18570	18570	0
255	20240610	160200	2234291820	18570	18570	18570	18570	0
256	20240610	160100	2234291820	18570	18570	18570	18570	0
257	20240610	160000	2234291820	18570	18570	18570	18570	0
258	20240610	155900	2234291820	18570	18570	18570	18570	0
259	20240610	155800	2234291820	18570	18570	18570	18570	0
260	20240610	155700	2234291820	18570	18570	18570	18570	0
261	20240610	155600	2234291820	18570	18570	18570	18570	0
262	20240610	155500	2234291820	18570	18570	18570	18570	0
263	20240610	155400	2234291820	18570	18570	18570	18570	0
264	20240610	155300	2234291820	18570	18570	18570	18570	0
265	20240610	155200	2234291820	18570	18570	18570	18570	0
266	20240610	155100	2234291820	18570	18570	18570	18570	0
267	20240610	155000	2234291820	18570	18570	18570	18570	0
268	20240610	154900	2234291820	18570	18570	18570	18570	0
269	20240610	154800	2234291820	18570	18570	18570	18570	0
270	20240610	154700	2234291820	18570	18570	18570	18570	0
271	20240610	154600	2234291820	18570	18570	18570	18570	0
272	20240610	154500	2234291820	18570	18570	18570	18570	1623
273	20240610	154400	2234291820	18570	18570	18570	18570	0
274	20240610	154300	2234291820	18570	18570	18570	18570	0
275	20240610	154200	2234291820	18570	18570	18570	18570	0
276	20240610	154100	2234291820	18570	18570	18570	18570	0
277	20240610	154000	2234291820	18570	18570	18570	18570	0
278	20240610	153900	2234291820	18570	18570	18570	18570	0
279	20240610	153800	2234291820	18570	18570	18570	18570	0
280	20240610	153700	2234291820	18570	18570	18570	18570	0
281	20240610	153600	2234291820	18570	18570	18570	18570	0
282	20240610	153500	2234291820	18570	18570	18570	18570	0
283	20240610	153400	2234291820	18570	18570	18570	18570	0
284	20240610	153300	2234291820	18570	18570	18570	18570	0
285	20240610	153200	2234291820	18570	18570	18570	18570	0
286	20240610	153100	2234291820	18570	18570	18570	18570	0
287	20240610	153000	2234291820	18570	18570	18570	18570	1623
288	20240610	152900	2204152710	18570	18570	18570	18570	0
289	20240610	152800	2204152710	18570	18570	18570	18570	0
290	20240610	152700	2204152710	18570	18570	18570	18570	0
291	20240610	152600	2204152710	18570	18570	18570	18570	0
292	20240610	152500	2204152710	18570	18570	18570	18570	0
293	20240610	152400	2204152710	18570	18570	18570	18570	0
294	20240610	152300	2204152710	18570	18570	18570	18570	0
295	20240610	152200	2204152710	18570	18570	18570	18570	0
296	20240610	152100	2204152710	18570	18570	18570	18570	0
297	20240610	152000	2204152710	18570	18570	18570	18570	0
298	20240610	151900	2204152710	18570	18570	18570	18560	289
299	20240610	151800	2198788740	18570	18560	18570	18560	750
300	20240610	151700	2184868610	18550	18560	18560	18530	304
301	20240610	151600	2179229520	18560	18560	18560	18560	514
302	20240610	151500	2169689680	18570	18540	18570	18530	432
303	20240610	151400	2161683860	18540	18540	18540	18530	125
304	20240610	151300	2159367470	18540	18520	18540	18520	442
305	20240610	151200	2151173420	18520	18550	18550	18520	2221
306	20240610	151100	2110009870	18560	18560	18560	18560	1
307	20240610	151000	2109991310	18550	18570	18570	18550	1534
308	20240610	150900	2081530580	18550	18560	18560	18550	140
309	20240610	150800	2078932850	18570	18570	18570	18570	1
310	20240610	150700	2078914280	18560	18560	18560	18560	2
311	20240610	150600	2078877160	18570	18570	18570	18570	1
312	20240610	150500	2078858590	18570	18560	18570	18560	36
313	20240610	150400	2078190330	18560	18570	18570	18560	279
314	20240610	150300	2073012080	18560	18560	18560	18560	0
315	20240610	150200	2073012080	18560	18560	18560	18560	2
316	20240610	150100	2072974960	18580	18580	18580	18580	1
317	20240610	150000	2072956380	18580	18580	18580	18580	2
318	20240610	145900	2072919220	18580	18560	18580	18560	207
319	20240610	145800	2069075040	18570	18560	18570	18550	203
320	20240610	145700	2065308690	18550	18550	18550	18550	50
321	20240610	145600	2064381190	18560	18560	18560	18560	10
322	20240610	145500	2064195590	18580	18550	18580	18550	105
323	20240610	145400	2062244720	18550	18550	18550	18550	100
324	20240610	145300	2060389720	18550	18570	18570	18550	2310
325	20240610	145200	2017534180	18560	18560	18560	18560	0
326	20240610	145100	2017534180	18560	18560	18560	18560	0
327	20240610	145000	2017534180	18560	18570	18570	18560	66
328	20240610	144900	2016309210	18570	18570	18570	18570	35
329	20240610	144800	2015659260	18560	18570	18570	18560	364
330	20240610	144700	2008902460	18570	18570	18570	18570	1161
331	20240610	144600	1987342690	18570	18570	18570	18570	349
332	20240610	144500	1980861760	18570	18570	18570	18570	19
333	20240610	144400	1980508930	18580	18570	18580	18570	51
334	20240610	144300	1979561850	18570	18580	18580	18570	109
335	20240610	144200	1977536650	18580	18580	18580	18580	2
336	20240610	144100	1977499490	18570	18570	18570	18570	25
337	20240610	144000	1977035240	18580	18590	18590	18580	1254
338	20240610	143900	1953735120	18580	18590	18590	18580	226
339	20240610	143800	1949533870	18590	18590	18590	18590	0
340	20240610	143700	1949533870	18590	18590	18590	18590	30
341	20240610	143600	1948976170	18590	18590	18590	18590	0
342	20240610	143500	1948976170	18590	18590	18590	18590	50
343	20240610	143400	1948046670	18590	18590	18590	18590	0
344	20240610	143300	1948046670	18590	18590	18590	18590	101
345	20240610	143200	1946169080	18600	18600	18600	18600	300
346	20240610	143100	1940589080	18580	18580	18580	18580	0
347	20240610	143000	1940589080	18580	18580	18580	18580	0
348	20240610	142900	1940589080	18580	18580	18590	18580	43
349	20240610	142800	1939790090	18600	18610	18610	18570	26
350	20240610	142700	1939307040	18610	18610	18610	18610	1
351	20240610	142600	1939288430	18570	18570	18570	18570	0
352	20240610	142500	1939288430	18570	18570	18570	18570	0
353	20240610	142400	1939288430	18570	18570	18570	18570	0
354	20240610	142300	1939288430	18570	18610	18610	18570	93
355	20240610	142200	1937561060	18610	18610	18610	18610	0
356	20240610	142100	1937561060	18610	18610	18610	18610	0
357	20240610	142000	1937561060	18610	18580	18610	18580	493
358	20240610	141900	1928399830	18580	18580	18580	18580	4
359	20240610	141800	1928325510	18580	18610	18610	18580	11
360	20240610	141700	1928120830	18580	18580	18580	18580	0
361	20240610	141600	1928120830	18580	18580	18580	18580	0
362	20240610	141500	1928120830	18580	18580	18580	18580	50
363	20240610	141400	1927191830	18580	18580	18580	18580	0
364	20240610	141300	1927191830	18580	18580	18580	18580	228
365	20240610	141200	1922955590	18570	18570	18570	18570	0
366	20240610	141100	1922955590	18570	18570	18570	18570	55
367	20240610	141000	1921934240	18560	18560	18560	18560	75
368	20240610	140900	1920542240	18560	18560	18560	18560	50
369	20240610	140800	1919614240	18560	18600	18600	18560	56
370	20240610	140700	1918574240	18610	18610	18610	18610	32
371	20240610	140600	1917978720	18610	18610	18610	18610	48
372	20240610	140500	1917085440	18610	18610	18610	18610	20
373	20240610	140400	1916713240	18650	18650	18650	18650	0
374	20240610	140300	1916713240	18650	18650	18650	18650	0
375	20240610	140200	1916713240	18650	18650	18650	18650	0
376	20240610	140100	1916713240	18650	18650	18650	18650	0
377	20240610	140000	1916713240	18650	18650	18650	18650	24
378	20240610	135900	1916265640	18650	18650	18650	18650	201
379	20240610	135800	1912516990	18660	18650	18660	18650	225
380	20240610	135700	1908318750	18650	18650	18650	18610	316
381	20240610	135600	1902425620	18650	18650	18650	18650	0
382	20240610	135500	1902425620	18650	18620	18650	18620	542
383	20240610	135400	1892320370	18620	18620	18620	18620	2
384	20240610	135300	1892283130	18620	18620	18620	18620	1
385	20240610	135200	1892264510	18620	18620	18620	18620	25
386	20240610	135100	1891799010	18650	18650	18650	18650	0
387	20240610	135000	1891799010	18650	18620	18650	18620	540
388	20240610	134900	1881729210	18590	18590	18590	18590	1
389	20240610	134800	1881710620	18590	18590	18590	18590	59
390	20240610	134700	1880613810	18590	18590	18590	18590	100
391	20240610	134600	1878754810	18660	18660	18660	18660	0
392	20240610	134500	1878754810	18660	18570	18660	18570	3112
393	20240610	134400	1820817740	18560	18530	18560	18530	433
394	20240610	134300	1812786190	18540	18540	18540	18540	120
395	20240610	134200	1810561390	18530	18520	18530	18520	321
396	20240610	134100	1804616280	18520	18520	18520	18520	0
397	20240610	134000	1804616280	18520	18520	18530	18520	157
398	20240610	133900	1801708420	18520	18520	18520	18520	0
399	20240610	133800	1801708420	18520	18520	18520	18520	0
400	20240610	133700	1801708420	18520	18510	18520	18510	1341
401	20240610	133600	1776881100	18510	18510	18510	18510	120
402	20240610	133500	1774659900	18520	18520	18520	18520	0
403	20240610	133400	1774659900	18520	18520	18520	18520	0
404	20240610	133300	1774659900	18520	18520	18520	18520	45
405	20240610	133200	1773826500	18520	18520	18520	18520	131
406	20240610	133100	1771400380	18520	18520	18520	18520	93
407	20240610	133000	1769678020	18520	18520	18520	18520	1
408	20240610	132900	1769659500	18530	18530	18530	18530	70
409	20240610	132800	1768362400	18530	18530	18530	18530	180
410	20240610	132700	1765027000	18530	18530	18530	18530	1
411	20240610	132600	1765008470	18540	18540	18540	18540	59
412	20240610	132500	1763914610	18540	18550	18550	18540	5
413	20240610	132400	1763821870	18540	18550	18550	18540	689
414	20240610	132300	1751047800	18550	18550	18550	18550	0
415	20240610	132200	1751047800	18550	18550	18550	18550	40
416	20240610	132100	1750305800	18550	18550	18550	18550	506
417	20240610	132000	1740919500	18550	18550	18550	18550	0
418	20240610	131900	1740919500	18550	18550	18550	18550	84
419	20240610	131800	1739361300	18550	18550	18550	18550	19
420	20240610	131700	1739008850	18550	18540	18550	18540	247
421	20240610	131600	1734429370	18540	18550	18550	18540	1657
422	20240610	131500	1703708390	18550	18580	18580	18550	831
423	20240610	131400	1688293040	18580	18580	18580	18580	15
424	20240610	131300	1688014340	18580	18580	18580	18580	1
425	20240610	131200	1687995760	18550	18550	18550	18550	39
426	20240610	131100	1687272310	18550	18550	18550	18550	62
427	20240610	131000	1686122210	18550	18550	18550	18550	3
428	20240610	130900	1686066560	18590	18590	18590	18590	81
429	20240610	130800	1684560770	18600	18600	18600	18600	10
430	20240610	130700	1684374770	18600	18600	18600	18600	125
431	20240610	130600	1682049770	18600	18610	18610	18600	20
432	20240610	130500	1681677680	18600	18600	18600	18600	1
433	20240610	130400	1681659080	18600	18610	18610	18600	20
434	20240610	130300	1681286980	18610	18610	18610	18610	0
435	20240610	130200	1681286980	18610	18610	18610	18610	158
436	20240610	130100	1678346600	18610	18610	18610	18610	0
437	20240610	130000	1678346600	18610	18610	18610	18610	107
438	20240610	125900	1676355330	18610	18610	18610	18610	1
439	20240610	125800	1676336720	18600	18600	18600	18600	3
440	20240610	125700	1676280920	18610	18610	18610	18610	0
441	20240610	125600	1676280920	18610	18610	18610	18610	10
442	20240610	125500	1676094820	18610	18610	18610	18610	112
443	20240610	125400	1674010500	18600	18590	18600	18590	472
444	20240610	125300	1665231470	18590	18580	18590	18580	554
445	20240610	125200	1654933260	18580	18570	18580	18570	887
446	20240610	125100	1638454400	18570	18560	18570	18560	3
447	20240610	125000	1638398700	18560	18560	18560	18560	54
448	20240610	124900	1637396460	18560	18560	18560	18560	558
449	20240610	124800	1627039980	18560	18560	18560	18560	0
450	20240610	124700	1627039980	18560	18560	18560	18560	0
451	20240610	124600	1627039980	18560	18560	18560	18560	0
452	20240610	124500	1627039980	18560	18560	18560	18560	0
453	20240610	124400	1627039980	18560	18560	18560	18560	1000
454	20240610	124300	1608479980	18550	18560	18560	18550	722
455	20240610	124200	1595084720	18570	18570	18570	18570	0
456	20240610	124100	1595084720	18570	18570	18570	18570	30
457	20240610	124000	1594527620	18570	18570	18570	18570	0
458	20240610	123900	1594527620	18570	18570	18570	18570	259
459	20240610	123800	1589717990	18560	18560	18560	18560	0
460	20240610	123700	1589717990	18560	18560	18560	18560	0
461	20240610	123600	1589717990	18560	18560	18560	18560	62
462	20240610	123500	1588567270	18560	18560	18560	18560	10
463	20240610	123400	1588381670	18560	18570	18570	18560	285
464	20240610	123300	1583090790	18570	18570	18570	18570	116
465	20240610	123200	1580936670	18580	18580	18580	18580	0
466	20240610	123100	1580936670	18580	18590	18590	18580	209
467	20240610	123000	1577052030	18560	18560	18560	18560	0
468	20240610	122900	1577052030	18560	18600	18600	18560	3
469	20240610	122800	1576996310	18600	18600	18600	18600	0
470	20240610	122700	1576996310	18600	18600	18600	18600	0
471	20240610	122600	1576996310	18600	18600	18600	18600	0
472	20240610	122500	1576996310	18600	18590	18600	18590	360
473	20240610	122400	1570301910	18600	18600	18600	18600	0
474	20240610	122300	1570301910	18600	18600	18600	18600	7
475	20240610	122200	1570171710	18520	18520	18520	18520	10
476	20240610	122100	1569986510	18520	18520	18520	18520	93
477	20240610	122000	1568264150	18520	18560	18560	18510	102
478	20240610	121900	1566375080	18500	18590	18590	18500	4110
479	20240610	121800	1490275530	18590	18590	18590	18590	121
480	20240610	121700	1488026140	18600	18590	18600	18590	20
481	20240610	121600	1487654330	18580	18580	18590	18580	84
482	20240610	121500	1486093580	18580	18580	18580	18580	1
483	20240610	121400	1486075000	18580	18580	18580	18580	100
484	20240610	121300	1484217000	18580	18580	18580	18580	401
485	20240610	121200	1476766420	18550	18550	18550	18550	3
486	20240610	121100	1476710770	18580	18580	18580	18580	11
487	20240610	121000	1476506390	18540	18540	18540	18540	107
488	20240610	120900	1474522610	18540	18580	18580	18540	1289
489	20240610	120800	1450605800	18580	18580	18580	18580	17
490	20240610	120700	1450289940	18580	18580	18580	18580	50
491	20240610	120600	1449360940	18590	18590	18590	18590	0
492	20240610	120500	1449360940	18590	18590	18590	18590	0
493	20240610	120400	1449360940	18590	18590	18590	18590	1
494	20240610	120300	1449342350	18570	18570	18570	18570	0
495	20240610	120200	1449342350	18570	18580	18580	18570	150
496	20240610	120100	1446556770	18590	18590	18590	18590	114
497	20240610	120000	1444437510	18600	18600	18600	18600	3
498	20240610	115900	1444381710	18600	18600	18600	18600	757
499	20240610	115800	1430301510	18600	18600	18600	18600	21
500	20240610	115700	1429910910	18590	18590	18600	18590	1276
501	20240610	115600	1406179430	18590	18570	18590	18570	221
502	20240610	115500	1402074340	18550	18550	18550	18550	1187
503	20240610	115400	1380055490	18550	18550	18550	18550	65
504	20240610	115300	1378849740	18550	18550	18550	18550	0
505	20240610	115200	1378849740	18550	18540	18550	18540	204
506	20240610	115100	1375065580	18540	18540	18540	18540	84
507	20240610	115000	1373508220	18550	18550	18550	18550	102
508	20240610	114900	1371616120	18550	18560	18560	18550	1045
509	20240610	114800	1352231030	18560	18560	18560	18560	19
510	20240610	114700	1351878390	18560	18570	18570	18560	142
511	20240610	114600	1349241470	18570	18600	18600	18570	930
512	20240610	114500	1331968370	18600	18600	18600	18600	7
513	20240610	114400	1331838170	18610	18610	18610	18610	0
514	20240610	114300	1331838170	18610	18610	18610	18610	30
515	20240610	114200	1331279870	18610	18600	18610	18600	20
516	20240610	114100	1330907860	18600	18610	18610	18600	104
517	20240610	114000	1328973420	18610	18620	18620	18600	217
518	20240610	113900	1324935890	18630	18630	18630	18630	2
519	20240610	113800	1324898630	18630	18630	18630	18630	35
520	20240610	113700	1324246580	18610	18610	18610	18610	5
521	20240610	113600	1324153530	18640	18630	18640	18630	2
522	20240610	113500	1324116260	18660	18660	18660	18660	1
523	20240610	113400	1324097600	18660	18620	18660	18620	389
524	20240610	113300	1316847400	18600	18600	18600	18600	192
525	20240610	113200	1313276200	18600	18600	18600	18590	143
526	20240610	113100	1310616600	18600	18580	18600	18580	244
527	20240610	113000	1306083040	18580	18600	18600	18580	17
528	20240610	112900	1305767040	18570	18570	18570	18570	0
529	20240610	112800	1305767040	18570	18570	18570	18570	145
530	20240610	112700	1303074390	18590	18590	18590	18590	5
531	20240610	112600	1302981440	18590	18590	18590	18590	5
532	20240610	112500	1302888490	18590	18570	18590	18570	1638
533	20240610	112400	1272438770	18570	18570	18570	18570	51
534	20240610	112300	1271491700	18590	18590	18590	18580	1655
535	20240610	112200	1240725380	18590	18590	18610	18590	2309
536	20240610	112100	1197791700	18600	18550	18600	18540	706
537	20240610	112000	1184673750	18540	18540	18580	18520	1769
538	20240610	111900	1151870860	18540	18530	18540	18520	396
539	20240610	111800	1144532630	18530	18530	18530	18530	2
540	20240610	111700	1144495570	18540	18530	18540	18530	44
541	20240610	111600	1143679930	18500	18550	18550	18500	17
542	20240610	111500	1143365140	18550	18490	18550	18490	3492
543	20240610	111400	1078745110	18490	18450	18490	18450	490
544	20240610	111300	1069691830	18430	18440	18440	18430	2
545	20240610	111200	1069654960	18410	18410	18410	18410	77
546	20240610	111100	1068237390	18410	18410	18440	18400	100
547	20240610	111000	1066396200	18400	18400	18450	18400	56
548	20240610	110900	1065365750	18450	18450	18450	18450	0
549	20240610	110800	1065365750	18450	18450	18450	18450	0
550	20240610	110700	1065365750	18450	18460	18460	18450	235
551	20240610	110600	1061027700	18460	18460	18460	18460	0
552	20240610	110500	1061027700	18460	18460	18460	18460	48
553	20240610	110400	1060141620	18460	18460	18460	18460	0
554	20240610	110300	1060141620	18460	18460	18460	18450	101
555	20240610	110200	1058277170	18460	18470	18470	18460	3
556	20240610	110100	1058221780	18470	18470	18470	18470	1016
557	20240610	110000	1039456260	18470	18470	18470	18470	1
558	20240610	105900	1039437790	18470	18470	18470	18470	5
559	20240610	105800	1039345440	18480	18410	18480	18410	101
560	20240610	105700	1037485960	18410	18410	18480	18410	402
561	20240610	105600	1030084440	18410	18490	18490	18410	84
562	20240610	105500	1028531520	18490	18470	18490	18470	1491
563	20240610	105400	1000980190	18470	18430	18470	18430	956
564	20240610	105300	983336660	18430	18430	18440	18430	13
565	20240610	105200	983097060	18440	18390	18440	18390	723
566	20240610	105100	969782320	18390	18380	18390	18380	128
567	20240610	105000	967428440	18380	18380	18380	18380	5
568	20240610	104900	967336540	18380	18380	18390	18380	217
569	20240610	104800	963346230	18380	18380	18380	18380	0
570	20240610	104700	963346230	18380	18380	18380	18380	0
571	20240610	104600	963346230	18380	18380	18380	18380	33
572	20240610	104500	962739690	18380	18380	18380	18380	0
573	20240610	104400	962739690	18380	18350	18380	18350	157
574	20240610	104300	959858710	18350	18350	18350	18350	11
575	20240610	104200	959656860	18290	18290	18290	18290	0
576	20240610	104100	959656860	18290	18290	18290	18280	1110
577	20240610	104000	939356150	18270	18360	18360	18270	2111
578	20240610	103900	900772570	18370	18340	18370	18300	688
579	20240610	103800	888173000	18350	18380	18380	18350	355
580	20240610	103700	881658420	18380	18380	18380	18380	218
581	20240610	103600	877651580	18380	18380	18380	18380	0
582	20240610	103500	877651580	18380	18380	18380	18380	594
583	20240610	103400	866733860	18380	18380	18380	18380	2
584	20240610	103300	866697100	18390	18390	18390	18300	2002
585	20240610	103200	830050590	18390	18390	18390	18390	0
586	20240610	103100	830050590	18390	18390	18390	18390	0
587	20240610	103000	830050590	18390	18390	18390	18390	0
588	20240610	102900	830050590	18390	18390	18390	18390	1
589	20240610	102800	830032200	18350	18340	18350	18340	1292
590	20240610	102700	806336910	18330	18330	18330	18330	453
591	20240610	102600	798033420	18330	18330	18330	18330	0
592	20240610	102500	798033420	18330	18300	18330	18300	112
593	20240610	102400	795983760	18280	18290	18290	18280	713
594	20240610	102300	782946710	18290	18290	18290	18290	104
595	20240610	102200	781044550	18290	18310	18310	18290	60
596	20240610	102100	779946850	18340	18290	18340	18290	205
597	20240610	102000	776197290	18290	18300	18300	18290	709
598	20240610	101900	763228980	18340	18340	18340	18340	0
599	20240610	101800	763228980	18340	18340	18340	18340	2
600	20240610	101700	763192300	18340	18280	18340	18270	733
601	20240610	101600	749756070	18270	18270	18270	18270	0
602	20240610	101500	749756070	18270	18330	18330	18270	61
603	20240610	101400	748640940	18270	18270	18270	18270	90
604	20240610	101300	746996640	18270	18270	18270	18270	199
605	20240610	101200	743360910	18340	18330	18340	18330	11
606	20240610	101100	743159220	18340	18340	18340	18340	7
607	20240610	101000	743030840	18350	18350	18350	18350	107
608	20240610	100900	741067390	18270	18270	18270	18270	450
609	20240610	100800	732845890	18260	18260	18260	18260	4
610	20240610	100700	732772850	18260	18260	18260	18260	42
611	20240610	100600	732005930	18260	18350	18350	18260	101
612	20240610	100500	730152670	18350	18350	18350	18350	1
613	20240610	100400	730134320	18350	18240	18350	18240	62
614	20240610	100300	729003330	18250	18250	18250	18250	50
615	20240610	100200	728090830	18250	18270	18270	18250	930
616	20240610	100100	711110640	18270	18290	18290	18270	680
617	20240610	100000	698678710	18350	18350	18350	18350	6
618	20240610	095900	698568610	18280	18310	18310	18280	270
619	20240610	095800	693629250	18310	18310	18310	18310	0
620	20240610	095700	693629250	18310	18310	18310	18310	222
621	20240610	095600	689564430	18310	18310	18310	18310	45
622	20240610	095500	688740480	18310	18310	18310	18310	0
623	20240610	095400	688740480	18310	18300	18310	18300	1467
624	20240610	095300	661884020	18310	18310	18310	18310	343
625	20240610	095200	655603690	18310	18320	18320	18310	233
626	20240610	095100	651335730	18320	18350	18350	18320	413
627	20240610	095000	643766110	18350	18380	18390	18350	177
628	20240610	094900	640515080	18380	18380	18380	18380	8
629	20240610	094800	640368040	18380	18380	18380	18380	54
630	20240610	094700	639375520	18360	18360	18360	18360	0
631	20240610	094600	639375520	18360	18360	18360	18360	152
632	20240610	094500	636584800	18360	18360	18360	18360	100
633	20240610	094400	634748800	18360	18360	18360	18360	400
634	20240610	094300	627404800	18360	18380	18380	18360	55
635	20240610	094200	626394830	18370	18380	18380	18370	1261
636	20240610	094100	603221820	18390	18390	18390	18380	70
637	20240610	094000	601934710	18410	18380	18410	18380	8
638	20240610	093900	601787640	18380	18380	18380	18380	180
639	20240610	093800	598479240	18380	18430	18430	18380	316
640	20240610	093700	592666460	18400	18390	18400	18390	119
641	20240610	093600	590477500	18390	18400	18400	18390	62
642	20240610	093500	589337300	18410	18470	18470	18410	8
643	20240610	093400	589189760	18490	18490	18490	18490	3
644	20240610	093300	589134290	18460	18390	18490	18390	4728
645	20240610	093200	501957560	18310	18380	18390	18310	699
646	20240610	093100	489111260	18390	18390	18390	18390	257
647	20240610	093000	484385030	18390	18390	18400	18390	538
648	20240610	092900	474488120	18390	18310	18390	18310	1300
649	20240610	092800	450597380	18370	18310	18370	18310	2
650	20240610	092700	450560700	18310	18370	18370	18310	293
651	20240610	092600	445195810	18370	18400	18400	18370	176
652	20240610	092500	441961930	18430	18430	18430	18430	5
653	20240610	092400	441869780	18440	18440	18440	18420	1227
654	20240610	092300	419253860	18430	18430	18460	18430	618
655	20240610	092200	407859810	18430	18300	18430	18300	665
656	20240610	092100	395635080	18310	18310	18310	18310	0
657	20240610	092000	395635080	18310	18210	18310	18210	81
658	20240610	091900	394154170	18200	18270	18270	18200	1359
659	20240610	091800	369415450	18260	18270	18270	18260	15
660	20240610	091700	369141500	18270	18270	18270	18270	120
661	20240610	091600	366949100	18190	18190	18200	18190	60
662	20240610	091500	365857600	18180	18180	18180	18180	100
663	20240610	091400	364039600	18160	18310	18310	18120	535
664	20240610	091300	354305500	18310	18310	18310	18310	3
665	20240610	091200	354250570	18300	18370	18370	18300	1159
666	20240610	091100	332989000	18370	18450	18450	18370	593
667	20240610	091000	322074690	18490	18480	18500	18460	1834
668	20240610	090900	288159210	18460	18460	18480	18370	5948
669	20240610	090800	178656620	18450	18350	18450	18350	446
670	20240610	090700	170456390	18330	18310	18330	18260	262
671	20240610	090600	165661980	18300	18250	18300	18250	184
672	20240610	090500	162295350	18200	18120	18200	18120	1364
673	20240610	090400	137504060	18030	18030	18030	18030	101
674	20240610	090300	135683030	18030	18030	18030	18030	1020
675	20240610	090200	117292430	18170	18020	18170	18000	4701
676	20240610	090100	32257040	18010	18010	18010	18000	739
677	20240610	090000	18948620	18010	18010	18050	18010	1042