KissMeData/239890/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205200	1688841940	17950	17950	17950	17950	314
3	20240624	205100	1688841940	17950	17950	17950	17950	0
4	20240624	205000	1688841940	17950	17950	17950	17950	0
5	20240624	204900	1688841940	17950	17950	17950	17950	0
6	20240624	204800	1688841940	17950	17950	17950	17950	0
7	20240624	204700	1688841940	17950	17950	17950	17950	0
8	20240624	204600	1688841940	17950	17950	17950	17950	0
9	20240624	204500	1688841940	17950	17950	17950	17950	0
10	20240624	204400	1688841940	17950	17950	17950	17950	0
11	20240624	204300	1688841940	17950	17950	17950	17950	0
12	20240624	204200	1688841940	17950	17950	17950	17950	0
13	20240624	204100	1688841940	17950	17950	17950	17950	0
14	20240624	204000	1688841940	17950	17950	17950	17950	0
15	20240624	203900	1688841940	17950	17950	17950	17950	0
16	20240624	203800	1688841940	17950	17950	17950	17950	0
17	20240624	203700	1688841940	17950	17950	17950	17950	0
18	20240624	203600	1688841940	17950	17950	17950	17950	0
19	20240624	203500	1688841940	17950	17950	17950	17950	0
20	20240624	203400	1688841940	17950	17950	17950	17950	0
21	20240624	203300	1688841940	17950	17950	17950	17950	0
22	20240624	203200	1688841940	17950	17950	17950	17950	0
23	20240624	203100	1688841940	17950	17950	17950	17950	0
24	20240624	203000	1688841940	17950	17950	17950	17950	0
25	20240624	202900	1688841940	17950	17950	17950	17950	0
26	20240624	202800	1688841940	17950	17950	17950	17950	0
27	20240624	202700	1688841940	17950	17950	17950	17950	0
28	20240624	202600	1688841940	17950	17950	17950	17950	0
29	20240624	202500	1688841940	17950	17950	17950	17950	0
30	20240624	202400	1688841940	17950	17950	17950	17950	0
31	20240624	202300	1688841940	17950	17950	17950	17950	0
32	20240624	202200	1688841940	17950	17950	17950	17950	314
33	20240624	202100	1688841940	17950	17950	17950	17950	0
34	20240624	202000	1688841940	17950	17950	17950	17950	0
35	20240624	201900	1688841940	17950	17950	17950	17950	0
36	20240624	201800	1688841940	17950	17950	17950	17950	0
37	20240624	201700	1688841940	17950	17950	17950	17950	0
38	20240624	201600	1688841940	17950	17950	17950	17950	0
39	20240624	201500	1688841940	17950	17950	17950	17950	0
40	20240624	201400	1688841940	17950	17950	17950	17950	0
41	20240624	201300	1688841940	17950	17950	17950	17950	0
42	20240624	201200	1688841940	17950	17950	17950	17950	0
43	20240624	201100	1688841940	17950	17950	17950	17950	0
44	20240624	201000	1688841940	17950	17950	17950	17950	0
45	20240624	200900	1688841940	17950	17950	17950	17950	0
46	20240624	200800	1688841940	17950	17950	17950	17950	0
47	20240624	200700	1688841940	17950	17950	17950	17950	0
48	20240624	200600	1688841940	17950	17950	17950	17950	0
49	20240624	200500	1688841940	17950	17950	17950	17950	0
50	20240624	200400	1688841940	17950	17950	17950	17950	0
51	20240624	200300	1688841940	17950	17950	17950	17950	0
52	20240624	200200	1688841940	17950	17950	17950	17950	0
53	20240624	200100	1688841940	17950	17950	17950	17950	0
54	20240624	200000	1688841940	17950	17950	17950	17950	0
55	20240624	195900	1688841940	17950	17950	17950	17950	0
56	20240624	195800	1688841940	17950	17950	17950	17950	0
57	20240624	195700	1688841940	17950	17950	17950	17950	0
58	20240624	195600	1688841940	17950	17950	17950	17950	0
59	20240624	195500	1688841940	17950	17950	17950	17950	0
60	20240624	195400	1688841940	17950	17950	17950	17950	0
61	20240624	195300	1688841940	17950	17950	17950	17950	0
62	20240624	195200	1688841940	17950	17950	17950	17950	314
63	20240624	195100	1688841940	17950	17950	17950	17950	0
64	20240624	195000	1688841940	17950	17950	17950	17950	0
65	20240624	194900	1688841940	17950	17950	17950	17950	0
66	20240624	194800	1688841940	17950	17950	17950	17950	0
67	20240624	194700	1688841940	17950	17950	17950	17950	0
68	20240624	194600	1688841940	17950	17950	17950	17950	0
69	20240624	194500	1688841940	17950	17950	17950	17950	0
70	20240624	194400	1688841940	17950	17950	17950	17950	0
71	20240624	194300	1688841940	17950	17950	17950	17950	0
72	20240624	194200	1688841940	17950	17950	17950	17950	0
73	20240624	194100	1688841940	17950	17950	17950	17950	0
74	20240624	194000	1688841940	17950	17950	17950	17950	0
75	20240624	193900	1688841940	17950	17950	17950	17950	0
76	20240624	193800	1688841940	17950	17950	17950	17950	0
77	20240624	193700	1688841940	17950	17950	17950	17950	0
78	20240624	193600	1688841940	17950	17950	17950	17950	0
79	20240624	193500	1688841940	17950	17950	17950	17950	0
80	20240624	193400	1688841940	17950	17950	17950	17950	0
81	20240624	193300	1688841940	17950	17950	17950	17950	0
82	20240624	193200	1688841940	17950	17950	17950	17950	0
83	20240624	193100	1688841940	17950	17950	17950	17950	0
84	20240624	193000	1688841940	17950	17950	17950	17950	0
85	20240624	192900	1688841940	17950	17950	17950	17950	0
86	20240624	192800	1688841940	17950	17950	17950	17950	0
87	20240624	192700	1688841940	17950	17950	17950	17950	0
88	20240624	192600	1688841940	17950	17950	17950	17950	0
89	20240624	192500	1688841940	17950	17950	17950	17950	0
90	20240624	192400	1688841940	17950	17950	17950	17950	0
91	20240624	192300	1688841940	17950	17950	17950	17950	0
92	20240624	192200	1688841940	17950	17950	17950	17950	314
93	20240624	192100	1688841940	17950	17950	17950	17950	0
94	20240624	192000	1688841940	17950	17950	17950	17950	0
95	20240624	191900	1688841940	17950	17950	17950	17950	0
96	20240624	191800	1688841940	17950	17950	17950	17950	0
97	20240624	191700	1688841940	17950	17950	17950	17950	0
98	20240624	191600	1688841940	17950	17950	17950	17950	0
99	20240624	191500	1688841940	17950	17950	17950	17950	0
100	20240624	191400	1688841940	17950	17950	17950	17950	0
101	20240624	191300	1688841940	17950	17950	17950	17950	0
102	20240624	191200	1688841940	17950	17950	17950	17950	0
103	20240624	191100	1688841940	17950	17950	17950	17950	0
104	20240624	191000	1688841940	17950	17950	17950	17950	0
105	20240624	190900	1688841940	17950	17950	17950	17950	0
106	20240624	190800	1688841940	17950	17950	17950	17950	0
107	20240624	190700	1688841940	17950	17950	17950	17950	0
108	20240624	190600	1688841940	17950	17950	17950	17950	0
109	20240624	190500	1688841940	17950	17950	17950	17950	0
110	20240624	190400	1688841940	17950	17950	17950	17950	0
111	20240624	190300	1688841940	17950	17950	17950	17950	0
112	20240624	190200	1688841940	17950	17950	17950	17950	0
113	20240624	190100	1688841940	17950	17950	17950	17950	0
114	20240624	190000	1688841940	17950	17950	17950	17950	0
115	20240624	185900	1688841940	17950	17950	17950	17950	0
116	20240624	185800	1688841940	17950	17950	17950	17950	0
117	20240624	185700	1688841940	17950	17950	17950	17950	0
118	20240624	185600	1688841940	17950	17950	17950	17950	0
119	20240624	185500	1688841940	17950	17950	17950	17950	0
120	20240624	185400	1688841940	17950	17950	17950	17950	0
121	20240624	185300	1688841940	17950	17950	17950	17950	0
122	20240624	185200	1688841940	17950	17950	17950	17950	314
123	20240624	185100	1688841940	17950	17950	17950	17950	0
124	20240624	185000	1688841940	17950	17950	17950	17950	0
125	20240624	184900	1688841940	17950	17950	17950	17950	0
126	20240624	184800	1688841940	17950	17950	17950	17950	0
127	20240624	184700	1688841940	17950	17950	17950	17950	0
128	20240624	184600	1688841940	17950	17950	17950	17950	0
129	20240624	184500	1688841940	17950	17950	17950	17950	0
130	20240624	184400	1688841940	17950	17950	17950	17950	0
131	20240624	184300	1688841940	17950	17950	17950	17950	0
132	20240624	184200	1688841940	17950	17950	17950	17950	0
133	20240624	184100	1688841940	17950	17950	17950	17950	0
134	20240624	184000	1688841940	17950	17950	17950	17950	0
135	20240624	183900	1688841940	17950	17950	17950	17950	0
136	20240624	183800	1688841940	17950	17950	17950	17950	0
137	20240624	183700	1688841940	17950	17950	17950	17950	0
138	20240624	183600	1688841940	17950	17950	17950	17950	0
139	20240624	183500	1688841940	17950	17950	17950	17950	0
140	20240624	183400	1688841940	17950	17950	17950	17950	0
141	20240624	183300	1688841940	17950	17950	17950	17950	0
142	20240624	183200	1688841940	17950	17950	17950	17950	0
143	20240624	183100	1688841940	17950	17950	17950	17950	0
144	20240624	183000	1688841940	17950	17950	17950	17950	0
145	20240624	182900	1688841940	17950	17950	17950	17950	0
146	20240624	182800	1688841940	17950	17950	17950	17950	0
147	20240624	182700	1688841940	17950	17950	17950	17950	0
148	20240624	182600	1688841940	17950	17950	17950	17950	0
149	20240624	182500	1688841940	17950	17950	17950	17950	0
150	20240624	182400	1688841940	17950	17950	17950	17950	0
151	20240624	182300	1688841940	17950	17950	17950	17950	0
152	20240624	182200	1688841940	17950	17950	17950	17950	314
153	20240624	182100	1688841940	17950	17950	17950	17950	0
154	20240624	182000	1688841940	17950	17950	17950	17950	0
155	20240624	181900	1688841940	17950	17950	17950	17950	0
156	20240624	181800	1688841940	17950	17950	17950	17950	0
157	20240624	181700	1688841940	17950	17950	17950	17950	0
158	20240624	181600	1688841940	17950	17950	17950	17950	0
159	20240624	181500	1688841940	17950	17950	17950	17950	0
160	20240624	181400	1688841940	17950	17950	17950	17950	0
161	20240624	181300	1688841940	17950	17950	17950	17950	0
162	20240624	181200	1688841940	17950	17950	17950	17950	0
163	20240624	181100	1688841940	17950	17950	17950	17950	0
164	20240624	181000	1688841940	17950	17950	17950	17950	0
165	20240624	180900	1688841940	17950	17950	17950	17950	0
166	20240624	180800	1688841940	17950	17950	17950	17950	0
167	20240624	180700	1688841940	17950	17950	17950	17950	0
168	20240624	180600	1688841940	17950	17950	17950	17950	0
169	20240624	180500	1688841940	17950	17950	17950	17950	0
170	20240624	180400	1688841940	17950	17950	17950	17950	0
171	20240624	180300	1688841940	17950	17950	17950	17950	0
172	20240624	180200	1688841940	17950	17950	17950	17950	0
173	20240624	180100	1688841940	17950	17950	17950	17950	0
174	20240624	180000	1688841940	17950	17950	17950	17950	0
175	20240624	175900	1688841940	17950	17950	17950	17950	0
176	20240624	175800	1688841940	17950	17950	17950	17950	0
177	20240624	175700	1688841940	17950	17950	17950	17950	0
178	20240624	175600	1688841940	17950	17950	17950	17950	0
179	20240624	175500	1688841940	17950	17950	17950	17950	0
180	20240624	175400	1688841940	17950	17950	17950	17950	0
181	20240624	175300	1688841940	17950	17950	17950	17950	0
182	20240624	175200	1688841940	17950	17950	17950	17950	314
183	20240624	175100	1688841940	17950	17950	17950	17950	0
184	20240624	175000	1688841940	17950	17950	17950	17950	0
185	20240624	174900	1688841940	17950	17950	17950	17950	0
186	20240624	174800	1688841940	17950	17950	17950	17950	0
187	20240624	174700	1688841940	17950	17950	17950	17950	0
188	20240624	174600	1688841940	17950	17950	17950	17950	0
189	20240624	174500	1688841940	17950	17950	17950	17950	0
190	20240624	174400	1688841940	17950	17950	17950	17950	0
191	20240624	174300	1688841940	17950	17950	17950	17950	0
192	20240624	174200	1688841940	17950	17950	17950	17950	0
193	20240624	174100	1688841940	17950	17950	17950	17950	0
194	20240624	174000	1688841940	17950	17950	17950	17950	0
195	20240624	173900	1688841940	17950	17950	17950	17950	0
196	20240624	173800	1688841940	17950	17950	17950	17950	0
197	20240624	173700	1688841940	17950	17950	17950	17950	0
198	20240624	173600	1688841940	17950	17950	17950	17950	0
199	20240624	173500	1688841940	17950	17950	17950	17950	0
200	20240624	173400	1688841940	17950	17950	17950	17950	0
201	20240624	173300	1688841940	17950	17950	17950	17950	0
202	20240624	173200	1688841940	17950	17950	17950	17950	0
203	20240624	173100	1688841940	17950	17950	17950	17950	0
204	20240624	173000	1688841940	17950	17950	17950	17950	0
205	20240624	172900	1688841940	17950	17950	17950	17950	0
206	20240624	172800	1688841940	17950	17950	17950	17950	0
207	20240624	172700	1688841940	17950	17950	17950	17950	0
208	20240624	172600	1688841940	17950	17950	17950	17950	0
209	20240624	172500	1688841940	17950	17950	17950	17950	0
210	20240624	172400	1688841940	17950	17950	17950	17950	0
211	20240624	172300	1688841940	17950	17950	17950	17950	0
212	20240624	172200	1688841940	17950	17950	17950	17950	314
213	20240624	172100	1688841940	17950	17950	17950	17950	0
214	20240624	172000	1688841940	17950	17950	17950	17950	0
215	20240624	171900	1688841940	17950	17950	17950	17950	0
216	20240624	171800	1688841940	17950	17950	17950	17950	0
217	20240624	171700	1688841940	17950	17950	17950	17950	0
218	20240624	171600	1688841940	17950	17950	17950	17950	0
219	20240624	171500	1688841940	17950	17950	17950	17950	0
220	20240624	171400	1688841940	17950	17950	17950	17950	0
221	20240624	171300	1688841940	17950	17950	17950	17950	0
222	20240624	171200	1688841940	17950	17950	17950	17950	0
223	20240624	171100	1688841940	17950	17950	17950	17950	0
224	20240624	171000	1688841940	17950	17950	17950	17950	0
225	20240624	170900	1688841940	17950	17950	17950	17950	0
226	20240624	170800	1688841940	17950	17950	17950	17950	0
227	20240624	170700	1688841940	17950	17950	17950	17950	0
228	20240624	170600	1688841940	17950	17950	17950	17950	0
229	20240624	170500	1688841940	17950	17950	17950	17950	0
230	20240624	170400	1688841940	17950	17950	17950	17950	0
231	20240624	170300	1688841940	17950	17950	17950	17950	0
232	20240624	170200	1688841940	17950	17950	17950	17950	0
233	20240624	170100	1688841940	17950	17950	17950	17950	0
234	20240624	170000	1688841940	17950	17950	17950	17950	0
235	20240624	165900	1688841940	17950	17950	17950	17950	0
236	20240624	165800	1688841940	17950	17950	17950	17950	0
237	20240624	165700	1688841940	17950	17950	17950	17950	0
238	20240624	165600	1688841940	17950	17950	17950	17950	0
239	20240624	165500	1688841940	17950	17950	17950	17950	0
240	20240624	165400	1688841940	17950	17950	17950	17950	0
241	20240624	165300	1688841940	17950	17950	17950	17950	0
242	20240624	165200	1688841940	17950	17950	17950	17950	314
243	20240624	165100	1688841940	17950	17950	17950	17950	0
244	20240624	165000	1688841940	17950	17950	17950	17950	0
245	20240624	164900	1688841940	17950	17950	17950	17950	0
246	20240624	164800	1688841940	17950	17950	17950	17950	0
247	20240624	164700	1688841940	17950	17950	17950	17950	0
248	20240624	164600	1688841940	17950	17950	17950	17950	0
249	20240624	164500	1688841940	17950	17950	17950	17950	0
250	20240624	164400	1688841940	17950	17950	17950	17950	0
251	20240624	164300	1688841940	17950	17950	17950	17950	0
252	20240624	164200	1688841940	17950	17950	17950	17950	0
253	20240624	164100	1688841940	17950	17950	17950	17950	0
254	20240624	164000	1688841940	17950	17950	17950	17950	0
255	20240624	163900	1688841940	17950	17950	17950	17950	0
256	20240624	163800	1688841940	17950	17950	17950	17950	0
257	20240624	163700	1688841940	17950	17950	17950	17950	0
258	20240624	163600	1688841940	17950	17950	17950	17950	0
259	20240624	163500	1688841940	17950	17950	17950	17950	0
260	20240624	163400	1688841940	17950	17950	17950	17950	0
261	20240624	163300	1688841940	17950	17950	17950	17950	0
262	20240624	163200	1688841940	17950	17950	17950	17950	0
263	20240624	163100	1688841940	17950	17950	17950	17950	0
264	20240624	163000	1688841940	17950	17950	17950	17950	0
265	20240624	162900	1688841940	17950	17950	17950	17950	0
266	20240624	162800	1688841940	17950	17950	17950	17950	0
267	20240624	162700	1688841940	17950	17950	17950	17950	0
268	20240624	162600	1688841940	17950	17950	17950	17950	0
269	20240624	162500	1688841940	17950	17950	17950	17950	0
270	20240624	162400	1688841940	17950	17950	17950	17950	0
271	20240624	162300	1688841940	17950	17950	17950	17950	0
272	20240624	162200	1688841940	17950	17950	17950	17950	314
273	20240624	162100	1688841940	17950	17950	17950	17950	0
274	20240624	162000	1688841940	17950	17950	17950	17950	0
275	20240624	161900	1688841940	17950	17950	17950	17950	0
276	20240624	161800	1688841940	17950	17950	17950	17950	0
277	20240624	161700	1688841940	17950	17950	17950	17950	0
278	20240624	161600	1688841940	17950	17950	17950	17950	0
279	20240624	161500	1688841940	17950	17950	17950	17950	0
280	20240624	161400	1688841940	17950	17950	17950	17950	0
281	20240624	161300	1688841940	17950	17950	17950	17950	0
282	20240624	161200	1688841940	17950	17950	17950	17950	0
283	20240624	161100	1688841940	17950	17950	17950	17950	0
284	20240624	161000	1688841940	17950	17950	17950	17950	0
285	20240624	160900	1688841940	17950	17950	17950	17950	0
286	20240624	160800	1688841940	17950	17950	17950	17950	0
287	20240624	160700	1688841940	17950	17950	17950	17950	0
288	20240624	160600	1688841940	17950	17950	17950	17950	0
289	20240624	160500	1688841940	17950	17950	17950	17950	0
290	20240624	160400	1688841940	17950	17950	17950	17950	0
291	20240624	160300	1688841940	17950	17950	17950	17950	0
292	20240624	160200	1688841940	17950	17950	17950	17950	0
293	20240624	160100	1688841940	17950	17950	17950	17950	0
294	20240624	160000	1688841940	17950	17950	17950	17950	0
295	20240624	155900	1688841940	17950	17950	17950	17950	0
296	20240624	155800	1688841940	17950	17950	17950	17950	0
297	20240624	155700	1688841940	17950	17950	17950	17950	0
298	20240624	155600	1688841940	17950	17950	17950	17950	0
299	20240624	155500	1688841940	17950	17950	17950	17950	0
300	20240624	155400	1688841940	17950	17950	17950	17950	0
301	20240624	155300	1688841940	17950	17950	17950	17950	0
302	20240624	155200	1688841940	17950	17950	17950	17950	314
303	20240624	155100	1688841940	17950	17950	17950	17950	0
304	20240624	155000	1688841940	17950	17950	17950	17950	0
305	20240624	154900	1688841940	17950	17950	17950	17950	0
306	20240624	154800	1688841940	17950	17950	17950	17950	0
307	20240624	154700	1688841940	17950	17950	17950	17950	0
308	20240624	154600	1688841940	17950	17950	17950	17950	0
309	20240624	154500	1688841940	17950	17950	17950	17950	0
310	20240624	154400	1688841940	17950	17950	17950	17950	0
311	20240624	154300	1688841940	17950	17950	17950	17950	0
312	20240624	154200	1688841940	17950	17950	17950	17950	0
313	20240624	154100	1688841940	17950	17950	17950	17950	0
314	20240624	154000	1688841940	17950	17950	17950	17950	0
315	20240624	153900	1688841940	17950	17950	17950	17950	0
316	20240624	153800	1688841940	17950	17950	17950	17950	0
317	20240624	153700	1688841940	17950	17950	17950	17950	0
318	20240624	153600	1688841940	17950	17950	17950	17950	0
319	20240624	153500	1688841940	17950	17950	17950	17950	0
320	20240624	153400	1688841940	17950	17950	17950	17950	0
321	20240624	153300	1688841940	17950	17950	17950	17950	0
322	20240624	153200	1688841940	17950	17950	17950	17950	0
323	20240624	153100	1688841940	17950	17950	17950	17950	0
324	20240624	153000	1688841940	17950	17950	17950	17950	314
325	20240624	152900	1683205640	17960	17960	17960	17960	0
326	20240624	152800	1683205640	17960	17960	17960	17960	0
327	20240624	152700	1683205640	17960	17960	17960	17960	0
328	20240624	152600	1683205640	17960	17960	17960	17960	0
329	20240624	152500	1683205640	17960	17960	17960	17960	0
330	20240624	152400	1683205640	17960	17960	17960	17960	0
331	20240624	152300	1683205640	17960	17960	17960	17960	0
332	20240624	152200	1683205640	17960	17960	17960	17960	0
333	20240624	152100	1683205640	17960	17960	17960	17960	0
334	20240624	152000	1683205640	17960	17960	17960	17960	0
335	20240624	151900	1683205640	17960	17950	17960	17950	23
336	20240624	151800	1682792760	17960	17980	17980	17960	568
337	20240624	151700	1672584990	17980	17970	17980	17970	7
338	20240624	151600	1672459190	17970	17970	17970	17970	88
339	20240624	151500	1670877830	17970	17970	17970	17970	1
340	20240624	151400	1670859860	17970	17970	17970	17960	281
341	20240624	151300	1665812800	17970	17970	17970	17970	245
342	20240624	151200	1661410150	17970	18000	18000	17970	463
343	20240624	151100	1653084600	18020	18020	18020	18020	7
344	20240624	151000	1652958460	18030	18030	18030	18030	13
345	20240624	150900	1652724070	18030	18010	18030	18010	94
346	20240624	150800	1651031070	18010	17980	18010	17980	63
347	20240624	150700	1649897140	18000	18000	18000	18000	2
348	20240624	150600	1649861140	18010	17980	18010	17970	77
349	20240624	150500	1648476460	17990	18000	18000	17990	136
350	20240624	150400	1646028660	18000	17980	18000	17980	1249
351	20240624	150300	1623559170	17980	17980	17980	17980	21
352	20240624	150200	1623181590	17960	17960	17960	17960	10
353	20240624	150100	1623001990	17980	17980	17980	17980	2
354	20240624	150000	1622966030	17990	17960	17990	17950	27
355	20240624	145900	1622480740	17960	17950	17960	17950	87
356	20240624	145800	1620919080	17940	17950	17950	17940	35
357	20240624	145700	1620291130	17950	17960	17970	17950	58
358	20240624	145600	1619249060	17960	17970	17970	17960	11
359	20240624	145500	1619051400	17970	17970	17970	17970	11
360	20240624	145400	1618853730	17950	17940	17950	17940	13
361	20240624	145300	1618620400	17940	17940	17940	17940	354
362	20240624	145200	1612269640	17930	17930	17930	17930	84
363	20240624	145100	1610763520	17940	17970	17970	17940	23
364	20240624	145000	1610350240	17990	17990	17990	17990	0
365	20240624	144900	1610350240	17990	17990	17990	17990	0
366	20240624	144800	1610350240	17990	17990	17990	17990	33
367	20240624	144700	1609756570	17980	17980	17980	17980	55
368	20240624	144600	1608767670	17990	17990	17990	17990	0
369	20240624	144500	1608767670	17990	17990	17990	17990	24
370	20240624	144400	1608335910	18000	18000	18000	18000	0
371	20240624	144300	1608335910	18000	18000	18000	18000	0
372	20240624	144200	1608335910	18000	17990	18000	17990	114
373	20240624	144100	1606284010	18000	18000	18000	18000	0
374	20240624	144000	1606284010	18000	17980	18000	17980	1195
375	20240624	143900	1584774770	17970	17960	17970	17960	16
376	20240624	143800	1584487390	17960	17960	17960	17960	1
377	20240624	143700	1584469430	17910	17910	17910	17910	1
378	20240624	143600	1584451520	17990	17980	17990	17980	23
379	20240624	143500	1584037830	17910	17980	17980	17910	3
380	20240624	143400	1583983960	17900	17900	17900	17900	1
381	20240624	143300	1583966060	17990	17910	17990	17910	135
382	20240624	143200	1581537520	17990	17990	17990	17990	0
383	20240624	143100	1581537520	17990	17990	17990	17990	0
384	20240624	143000	1581537520	17990	17980	17990	17980	24
385	20240624	142900	1581105980	17990	17990	17990	17990	0
386	20240624	142800	1581105980	17990	17990	17990	17990	0
387	20240624	142700	1581105980	17990	17980	17990	17980	25
388	20240624	142600	1580656330	17980	17980	17980	17980	1
389	20240624	142500	1580638350	17990	17990	17990	17990	5
390	20240624	142400	1580548400	18000	17990	18000	17990	37
391	20240624	142300	1579882420	18000	18000	18000	18000	1
392	20240624	142200	1579864420	18000	17990	18000	17990	4
393	20240624	142100	1579792450	17990	17900	17990	17900	27
394	20240624	142000	1579307290	17900	17980	17980	17900	5
395	20240624	141900	1579217710	17900	17980	17980	17900	73
396	20240624	141800	1577910930	17990	17910	17990	17910	35
397	20240624	141700	1577282110	17910	17910	17910	17910	4
398	20240624	141600	1577210470	17990	17990	17990	17990	0
399	20240624	141500	1577210470	17990	17990	17990	17990	25
400	20240624	141400	1576760720	17990	17990	17990	17980	24
401	20240624	141300	1576328980	18000	18000	18000	18000	0
402	20240624	141200	1576328980	18000	17990	18000	17990	25
403	20240624	141100	1575879210	18000	18000	18000	18000	1
404	20240624	141000	1575861210	17990	18000	18000	17990	5
405	20240624	140900	1575771250	18000	17980	18000	17980	21
406	20240624	140800	1575393400	17990	17990	17990	17990	2
407	20240624	140700	1575357420	17990	17990	17990	17990	0
408	20240624	140600	1575357420	17990	17980	17990	17980	26
409	20240624	140500	1574889720	17980	17890	17980	17890	51
410	20240624	140400	1573977240	17890	17900	17900	17890	41
411	20240624	140300	1573243660	17990	17980	17990	17980	25
412	20240624	140200	1572793930	17980	17980	17980	17980	0
413	20240624	140100	1572793930	17980	17900	17980	17900	45
414	20240624	140000	1571988350	17910	17960	17960	17910	310
415	20240624	135900	1566433160	17970	18000	18000	17970	247
416	20240624	135800	1561989210	18000	18000	18000	18000	18
417	20240624	135700	1561665210	18020	18020	18020	18020	25
418	20240624	135600	1561214710	18000	18000	18000	18000	0
419	20240624	135500	1561214710	18000	18000	18000	18000	40
420	20240624	135400	1560494710	18000	17990	18050	17990	443
421	20240624	135300	1552520570	17990	17990	17990	17990	2
422	20240624	135200	1552484590	18000	18000	18000	18000	17
423	20240624	135100	1552178590	18010	18000	18010	18000	29
424	20240624	135000	1551656330	18010	17990	18010	17990	69
425	20240624	134900	1550415000	18000	18010	18010	18000	668
426	20240624	134800	1538384840	17990	18000	18000	17990	183
427	20240624	134700	1535090860	18000	18000	18000	18000	99
428	20240624	134600	1533308860	18000	18010	18010	18000	161
429	20240624	134500	1530410850	18010	18020	18050	18010	1833
430	20240624	134400	1497384570	18030	18030	18030	18030	1
431	20240624	134300	1497366540	18030	18030	18030	18030	93
432	20240624	134200	1495689750	18040	18040	18040	18040	26
433	20240624	134100	1495220710	18020	18020	18020	18020	50
434	20240624	134000	1494319710	18020	18040	18040	18020	100
435	20240624	133900	1492517240	18060	18050	18060	18050	26
436	20240624	133800	1492047710	18050	18050	18050	18050	0
437	20240624	133700	1492047710	18050	18080	18080	18050	3
438	20240624	133600	1491993530	18080	18070	18080	18070	26
439	20240624	133500	1491523470	18080	18080	18080	18080	1
440	20240624	133400	1491505390	18090	18080	18090	18080	47
441	20240624	133300	1490655190	18090	18040	18090	18040	82
442	20240624	133200	1489175550	18040	18040	18040	18040	4
443	20240624	133100	1489103390	18040	18050	18050	18040	43
444	20240624	133000	1488327280	18090	18090	18090	18090	29
445	20240624	132900	1487802670	18100	18100	18100	18100	49
446	20240624	132800	1486915770	18130	18130	18130	18130	0
447	20240624	132700	1486915770	18130	18130	18130	18130	3
448	20240624	132600	1486861380	18150	18150	18150	18150	0
449	20240624	132500	1486861380	18150	18150	18150	18150	27
450	20240624	132400	1486371330	18090	18090	18090	18090	116
451	20240624	132300	1484272890	18040	18140	18170	18040	503
452	20240624	132200	1475139660	18030	18090	18110	18030	58
453	20240624	132100	1474090650	18080	18020	18080	18020	182
454	20240624	132000	1470806760	18030	18030	18030	18030	36
455	20240624	131900	1470157680	18020	18020	18020	18020	219
456	20240624	131800	1466211300	18010	18010	18010	18010	80
457	20240624	131700	1464770500	18020	18020	18020	18020	0
458	20240624	131600	1464770500	18020	18000	18020	18000	256
459	20240624	131500	1460159720	18000	18000	18000	18000	0
460	20240624	131400	1460159720	18000	18000	18000	18000	60
461	20240624	131300	1459079720	18000	18000	18000	18000	3
462	20240624	131200	1459025720	18010	18010	18010	18010	2
463	20240624	131100	1458989700	18000	18020	18020	18000	70
464	20240624	131000	1457729680	18010	18000	18010	18000	4
465	20240624	130900	1457657650	18000	18000	18000	18000	2
466	20240624	130800	1457621650	18000	18010	18010	18000	248
467	20240624	130700	1453157170	18010	18010	18010	18010	0
468	20240624	130600	1453157170	18010	18010	18010	18010	268
469	20240624	130500	1448330490	18010	18020	18020	18010	154
470	20240624	130400	1445556910	18030	18030	18030	18030	0
471	20240624	130300	1445556910	18030	18040	18040	18030	76
472	20240624	130200	1444186620	18050	18050	18050	18050	0
473	20240624	130100	1444186620	18050	18050	18050	18050	6
474	20240624	130000	1444078320	18060	18050	18060	18050	3
475	20240624	125900	1444024160	18050	18050	18050	18050	224
476	20240624	125800	1439980960	18050	18040	18050	18040	90
477	20240624	125700	1438356490	18030	18030	18030	18030	2
478	20240624	125600	1438320430	18020	18000	18020	18000	133
479	20240624	125500	1435923910	18000	18050	18050	18000	39
480	20240624	125400	1435221200	18050	18050	18050	18050	3
481	20240624	125300	1435167050	18060	18070	18070	18060	12
482	20240624	125200	1434950320	18110	18090	18110	18090	102
483	20240624	125100	1433104350	18090	18090	18090	18090	5
484	20240624	125000	1433013900	18080	18080	18080	18080	1
485	20240624	124900	1432995820	18110	18110	18110	18100	17
486	20240624	124800	1432687970	18110	18110	18110	18110	8
487	20240624	124700	1432543090	18140	18150	18150	18140	91
488	20240624	124600	1430891650	18150	18170	18170	18150	98
489	20240624	124500	1429112110	18180	18180	18180	18180	59
490	20240624	124400	1428039490	18150	18160	18180	18150	449
491	20240624	124300	1419881410	18160	18160	18160	18160	33
492	20240624	124200	1419282130	18150	18150	18150	18150	85
493	20240624	124100	1417739380	18150	18150	18150	18150	4
494	20240624	124000	1417666780	18150	18150	18160	18000	271
495	20240624	123900	1412752370	18170	18170	18170	18170	50
496	20240624	123800	1411843870	18170	18160	18170	18150	111
497	20240624	123700	1409827680	18170	18170	18170	18170	0
498	20240624	123600	1409827680	18170	18170	18170	18170	3
499	20240624	123500	1409773170	18180	18180	18180	18180	8
500	20240624	123400	1409627730	18120	18140	18180	18120	341
501	20240624	123300	1403435500	18140	18080	18140	18080	344
502	20240624	123200	1397205550	18070	18060	18070	18060	404
503	20240624	123100	1389905980	18040	18040	18040	18040	0
504	20240624	123000	1389905980	18040	17980	18040	17980	182
505	20240624	122900	1386628850	18050	18050	18050	18050	0
506	20240624	122800	1386628850	18050	18050	18050	18050	0
507	20240624	122700	1386628850	18050	18000	18050	18000	113
508	20240624	122600	1384590970	17980	17990	17990	17980	360
509	20240624	122500	1378117980	17990	18000	18000	17990	95
510	20240624	122400	1376408000	17980	17980	17980	17980	0
511	20240624	122300	1376408000	17980	17980	17980	17980	3
512	20240624	122200	1376354060	17980	17990	17990	17980	56
513	20240624	122100	1375346630	17990	18000	18000	17990	129
514	20240624	122000	1373025850	18000	18030	18030	18000	94
515	20240624	121900	1371331090	18000	18000	18000	18000	11
516	20240624	121800	1371133090	18000	18010	18010	18000	129
517	20240624	121700	1368810940	18060	18060	18060	18060	0
518	20240624	121600	1368810940	18060	18060	18060	18060	2
519	20240624	121500	1368774820	18080	18080	18080	18080	0
520	20240624	121400	1368774820	18080	18080	18080	18080	2
521	20240624	121300	1368738660	18010	18010	18010	18010	47
522	20240624	121200	1367892190	18010	18100	18100	18010	171
523	20240624	121100	1364811130	17990	18100	18100	17990	2517
524	20240624	121000	1319434420	18090	18090	18100	18090	231
525	20240624	120900	1315254610	18090	18090	18090	18090	136
526	20240624	120800	1312794370	18090	18170	18170	18090	81
527	20240624	120700	1311322950	18170	18160	18180	18120	1090
528	20240624	120600	1291540610	18160	18160	18160	18160	1
529	20240624	120500	1291522450	18180	18180	18200	18180	1560
530	20240624	120400	1263134950	18170	18110	18170	18110	447
531	20240624	120300	1255025340	18110	18090	18110	18090	88
532	20240624	120200	1253432280	18080	18080	18080	18080	0
533	20240624	120100	1253432280	18080	18160	18160	18080	30
534	20240624	120000	1252887560	18080	18080	18080	18080	5
535	20240624	115900	1252797160	18150	18200	18200	18150	514
536	20240624	115800	1243447720	18200	18270	18270	18200	411
537	20240624	115700	1235946500	18260	18260	18260	18260	5
538	20240624	115600	1235855200	18280	18250	18280	18250	48
539	20240624	115500	1234979170	18260	18200	18340	18200	5370
540	20240624	115400	1136912090	18230	18110	18230	18110	1694
541	20240624	115300	1106113850	18080	18080	18080	18080	0
542	20240624	115200	1106113850	18080	18140	18140	18080	61
543	20240624	115100	1105007600	18140	18140	18140	18140	135
544	20240624	115000	1102558700	18150	18150	18150	18140	221
545	20240624	114900	1098547580	18150	18070	18150	18070	686
546	20240624	114800	1086131440	18040	18020	18060	18020	840
547	20240624	114700	1070984820	18020	18020	18020	18020	120
548	20240624	114600	1068822420	18040	18020	18040	18020	598
549	20240624	114500	1058039430	18020	18020	18040	18020	55
550	20240624	114400	1057048270	18060	18060	18060	18060	0
551	20240624	114300	1057048270	18060	18060	18060	18010	65
552	20240624	114200	1055874620	18070	18030	18070	18030	316
553	20240624	114100	1050171120	18030	17990	18030	17990	187
554	20240624	114000	1046802080	17990	18040	18040	17990	35
555	20240624	113900	1046171680	18050	17990	18050	17990	429
556	20240624	113800	1038431080	17980	17960	17980	17960	339
557	20240624	113700	1032341270	17960	17930	17960	17930	344
558	20240624	113600	1026164920	17900	17900	17900	17900	40
559	20240624	113500	1025448920	17900	17970	17970	17900	8
560	20240624	113400	1025305370	17970	17970	17970	17970	70
561	20240624	113300	1024047470	17990	17990	17990	17990	0
562	20240624	113200	1024047470	17990	17980	17990	17980	95
563	20240624	113100	1022338520	17990	17990	17990	17990	5
564	20240624	113000	1022248570	17980	17980	17990	17980	280
565	20240624	112900	1017214160	17980	17920	17980	17920	169
566	20240624	112800	1014175880	17920	17890	17920	17890	100
567	20240624	112700	1012384270	17880	17890	17890	17880	62
568	20240624	112600	1011275110	17900	17950	17950	17900	40
569	20240624	112500	1010558210	18000	18000	18000	18000	200
570	20240624	112400	1006958210	18000	17920	18000	17920	105
571	20240624	112300	1005073740	17960	17960	17960	17960	0
572	20240624	112200	1005073740	17960	17900	17960	17900	310
573	20240624	112100	999511890	17940	17940	17940	17940	0
574	20240624	112000	999511890	17940	17940	17940	17940	0
575	20240624	111900	999511890	17940	17860	17940	17860	212
576	20240624	111800	995717790	17860	17860	17860	17860	0
577	20240624	111700	995717790	17860	17860	17870	17860	362
578	20240624	111600	989252450	17860	17860	17860	17860	4
579	20240624	111500	989181010	17860	17860	17860	17860	227
580	20240624	111400	985126790	17860	17860	17870	17860	73
581	20240624	111300	983823000	17860	17860	17860	17860	0
582	20240624	111200	983823000	17860	17870	17870	17860	98
583	20240624	111100	982071880	17860	17860	17860	17860	59
584	20240624	111000	981018140	17860	17860	17860	17860	5
585	20240624	110900	980928840	17860	17860	17860	17860	1
586	20240624	110800	980910980	17930	17930	17940	17930	973
587	20240624	110700	963455650	17940	17870	17940	17870	94
588	20240624	110600	961773730	17860	17870	17870	17860	6
589	20240624	110500	961666560	17860	17800	17860	17800	121
590	20240624	110400	959507270	17810	17810	17810	17810	106
591	20240624	110300	957619410	17830	17830	17830	17830	0
592	20240624	110200	957619410	17830	17830	17830	17830	5
593	20240624	110100	957530260	17820	17790	17820	17780	16
594	20240624	110000	957245490	17790	17810	17820	17790	894
595	20240624	105900	941339320	17810	17800	17810	17800	225
596	20240624	105800	937333030	17790	17790	17790	17790	104
597	20240624	105700	935482870	17790	17800	17800	17790	22
598	20240624	105600	935091370	17800	17800	17800	17800	72
599	20240624	105500	933809770	17800	17790	17820	17790	160
600	20240624	105400	930961370	17840	17840	17840	17840	0
601	20240624	105300	930961370	17840	17850	17850	17840	3
602	20240624	105200	930907830	17850	17850	17850	17850	604
603	20240624	105100	920126430	17850	17750	17850	17750	462
604	20240624	105000	911906060	17750	17750	17750	17750	15
605	20240624	104900	911639810	17750	17730	17750	17730	1008
606	20240624	104800	893750950	17730	17730	17730	17730	1
607	20240624	104700	893733220	17720	17720	17720	17720	145
608	20240624	104600	891163820	17730	17720	17730	17720	65
609	20240624	104500	890011420	17730	17730	17730	17720	446
610	20240624	104400	882104970	17730	17720	17730	17720	5
611	20240624	104300	882016360	17720	17720	17730	17720	158
612	20240624	104200	879216550	17730	17770	17780	17730	875
613	20240624	104100	863695060	17770	17770	17770	17770	57
614	20240624	104000	862682170	17760	17750	17760	17750	22
615	20240624	103900	862291470	17750	17750	17750	17750	5
616	20240624	103800	862202720	17750	17750	17750	17750	91
617	20240624	103700	860587470	17760	17750	17760	17750	9
618	20240624	103600	860427710	17760	17760	17760	17760	0
619	20240624	103500	860427710	17760	17740	17760	17740	73
620	20240624	103400	859131980	17740	17740	17740	17740	50
621	20240624	103300	858244980	17740	17740	17750	17740	99
622	20240624	103200	856488710	17760	17760	17760	17760	0
623	20240624	103100	856488710	17760	17750	17760	17740	157
624	20240624	103000	853702470	17740	17740	17750	17740	192
625	20240624	102900	850296370	17760	17740	17760	17740	24
626	20240624	102800	849870590	17750	17760	17760	17750	91
627	20240624	102700	848254760	17770	17770	17770	17760	55
628	20240624	102600	847277930	17760	17750	17760	17750	70
629	20240624	102500	846035270	17750	17760	17760	17750	6
630	20240624	102400	845928760	17750	17750	17750	17750	62
631	20240624	102300	844828260	17770	17780	17780	17770	84
632	20240624	102200	843335550	17780	17790	17790	17750	14
633	20240624	102100	843086900	17800	17800	17800	17800	1
634	20240624	102000	843069100	17800	17730	17800	17730	627
635	20240624	101900	831922720	17730	17740	17740	17730	78
636	20240624	101800	830539030	17760	17720	17760	17720	343
637	20240624	101700	824456750	17750	17760	17770	17720	1256
638	20240624	101600	802163800	17780	17790	17790	17780	8
639	20240624	101500	802021550	17790	17820	17820	17750	901
640	20240624	101400	785994130	17820	17860	17860	17820	112
641	20240624	101300	783997210	17840	17850	17850	17840	191
642	20240624	101200	780588360	17860	17850	17860	17850	55
643	20240624	101100	779606510	17850	17930	17930	17850	197
644	20240624	101000	776082210	17930	18010	18010	17930	490
645	20240624	100900	767272210	18010	18080	18080	18000	1152
646	20240624	100800	746495280	18100	18050	18100	18050	73
647	20240624	100700	745177420	18050	18110	18110	18030	1622
648	20240624	100600	715841490	18120	18150	18150	18120	124
649	20240624	100500	713593890	18150	18150	18150	18150	53
650	20240624	100400	712631940	18170	18150	18170	18140	128
651	20240624	100300	710308630	18140	18150	18150	18140	28
652	20240624	100200	709800600	18160	18140	18170	18140	21
653	20240624	100100	709419220	18160	18130	18160	18120	559
654	20240624	100000	699280820	18130	18130	18140	18120	241
655	20240624	095900	694911590	18130	18130	18130	18130	5
656	20240624	095800	694820940	18130	18130	18130	18130	1
657	20240624	095700	694802810	18110	18200	18200	18110	652
658	20240624	095600	682958430	18200	18230	18230	18200	44
659	20240624	095500	682157050	18240	18240	18250	18220	199
660	20240624	095400	678526470	18250	18210	18250	18200	302
661	20240624	095300	673022030	18200	18200	18210	18200	167
662	20240624	095200	669982530	18210	18150	18230	18150	4427
663	20240624	095100	589426450	18150	18120	18150	18120	742
664	20240624	095000	575974480	18120	18110	18120	18110	67
665	20240624	094900	574760470	18110	18110	18130	18110	195
666	20240624	094800	571227220	18130	18110	18130	18100	38
667	20240624	094700	570538980	18110	18100	18110	18100	39
668	20240624	094600	569832840	18100	18100	18100	18100	218
669	20240624	094500	565887040	18100	18110	18110	18100	118
670	20240624	094400	563751080	18110	18100	18160	18100	711
671	20240624	094300	550865750	18100	18060	18120	18060	1098
672	20240624	094200	530995710	18060	18100	18100	18030	221
673	20240624	094100	527007290	18100	18070	18100	18070	220
674	20240624	094000	523025790	18120	18120	18160	18090	443
675	20240624	093900	515004240	18110	18020	18110	18020	2143
676	20240624	093800	476267670	18010	18020	18020	18010	440
677	20240624	093700	468339480	18020	17990	18020	17990	268
678	20240624	093600	463515230	17900	17950	18000	17900	3229
679	20240624	093500	405467490	17940	17940	17940	17940	217
680	20240624	093400	401574510	17940	17840	17950	17840	1678
681	20240624	093300	371542290	17830	17780	17830	17780	1052
682	20240624	093200	352807210	17770	17780	17780	17770	150
683	20240624	093100	350141210	17790	17790	17790	17790	40
684	20240624	093000	349429610	17790	17800	17800	17790	8
685	20240624	092900	349287280	17800	17790	17800	17790	163
686	20240624	092800	346386010	17800	17790	17810	17790	564
687	20240624	092700	336348130	17780	17770	17780	17770	4
688	20240624	092600	336277040	17760	17750	17780	17750	952
689	20240624	092500	319369400	17720	17750	17750	17720	597
690	20240624	092400	308777730	17750	17760	17760	17750	122
691	20240624	092300	306612130	17760	17760	17760	17760	156
692	20240624	092200	303841570	17760	17750	17770	17750	388
693	20240624	092100	296948060	17750	17830	17840	17750	907
694	20240624	092000	280825180	17840	17740	17840	17740	1507
695	20240624	091900	254005050	17740	17740	17740	17730	252
696	20240624	091800	249535310	17700	17760	17780	17700	436
697	20240624	091700	241800920	17790	17790	17790	17790	463
698	20240624	091600	233564150	17810	17830	17830	17740	490
699	20240624	091500	224843120	17840	17680	17840	17650	3233
700	20240624	091400	167469560	17680	17610	17680	17610	866
701	20240624	091300	152187320	17620	17590	17620	17580	2068
702	20240624	091200	115797860	17580	17540	17580	17500	472
703	20240624	091100	107511630	17550	17500	17550	17500	36
704	20240624	091000	106880680	17500	17560	17560	17500	248
705	20240624	090900	102539020	17560	17580	17580	17510	123
706	20240624	090800	100377620	17580	17600	17600	17550	100
707	20240624	090700	98619740	17600	17530	17630	17530	1436
708	20240624	090600	73368670	17500	17310	17500	17310	2394
709	20240624	090500	31561730	17310	17280	17310	17280	337
710	20240624	090400	25736530	17200	17270	17290	17200	213
711	20240624	090300	22059260	17270	17200	17270	17200	244
712	20240624	090200	17850870	17180	17180	17180	17170	416
713	20240624	090100	10704900	17330	17090	17330	17090	270
714	20240624	090000	6052800	17070	17040	17070	17040	355