KissMeData/044490/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192800	3081848740	18520	18520	18520	18520	2552
3	20240607	192700	3081848740	18520	18520	18520	18520	0
4	20240607	192600	3081848740	18520	18520	18520	18520	0
5	20240607	192500	3081848740	18520	18520	18520	18520	0
6	20240607	192400	3081848740	18520	18520	18520	18520	0
7	20240607	192300	3081848740	18520	18520	18520	18520	0
8	20240607	192200	3081848740	18520	18520	18520	18520	0
9	20240607	192100	3081848740	18520	18520	18520	18520	0
10	20240607	192000	3081848740	18520	18520	18520	18520	0
11	20240607	191900	3081848740	18520	18520	18520	18520	0
12	20240607	191800	3081848740	18520	18520	18520	18520	0
13	20240607	191700	3081848740	18520	18520	18520	18520	0
14	20240607	191600	3081848740	18520	18520	18520	18520	0
15	20240607	191500	3081848740	18520	18520	18520	18520	0
16	20240607	191400	3081848740	18520	18520	18520	18520	0
17	20240607	191300	3081848740	18520	18520	18520	18520	0
18	20240607	191200	3081848740	18520	18520	18520	18520	0
19	20240607	191100	3081848740	18520	18520	18520	18520	0
20	20240607	191000	3081848740	18520	18520	18520	18520	0
21	20240607	190900	3081848740	18520	18520	18520	18520	0
22	20240607	190800	3081848740	18520	18520	18520	18520	0
23	20240607	190700	3081848740	18520	18520	18520	18520	0
24	20240607	190600	3081848740	18520	18520	18520	18520	0
25	20240607	190500	3081848740	18520	18520	18520	18520	0
26	20240607	190400	3081848740	18520	18520	18520	18520	0
27	20240607	190300	3081848740	18520	18520	18520	18520	0
28	20240607	190200	3081848740	18520	18520	18520	18520	0
29	20240607	190100	3081848740	18520	18520	18520	18520	0
30	20240607	190000	3081848740	18520	18520	18520	18520	0
31	20240607	185900	3081848740	18520	18520	18520	18520	0
32	20240607	185800	3081848740	18520	18520	18520	18520	2552
33	20240607	185700	3081848740	18520	18520	18520	18520	0
34	20240607	185600	3081848740	18520	18520	18520	18520	0
35	20240607	185500	3081848740	18520	18520	18520	18520	0
36	20240607	185400	3081848740	18520	18520	18520	18520	0
37	20240607	185300	3081848740	18520	18520	18520	18520	0
38	20240607	185200	3081848740	18520	18520	18520	18520	0
39	20240607	185100	3081848740	18520	18520	18520	18520	0
40	20240607	185000	3081848740	18520	18520	18520	18520	0
41	20240607	184900	3081848740	18520	18520	18520	18520	0
42	20240607	184800	3081848740	18520	18520	18520	18520	0
43	20240607	184700	3081848740	18520	18520	18520	18520	0
44	20240607	184600	3081848740	18520	18520	18520	18520	0
45	20240607	184500	3081848740	18520	18520	18520	18520	0
46	20240607	184400	3081848740	18520	18520	18520	18520	0
47	20240607	184300	3081848740	18520	18520	18520	18520	0
48	20240607	184200	3081848740	18520	18520	18520	18520	0
49	20240607	184100	3081848740	18520	18520	18520	18520	0
50	20240607	184000	3081848740	18520	18520	18520	18520	0
51	20240607	183900	3081848740	18520	18520	18520	18520	0
52	20240607	183800	3081848740	18520	18520	18520	18520	0
53	20240607	183700	3081848740	18520	18520	18520	18520	0
54	20240607	183600	3081848740	18520	18520	18520	18520	0
55	20240607	183500	3081848740	18520	18520	18520	18520	0
56	20240607	183400	3081848740	18520	18520	18520	18520	0
57	20240607	183300	3081848740	18520	18520	18520	18520	0
58	20240607	183200	3081848740	18520	18520	18520	18520	0
59	20240607	183100	3081848740	18520	18520	18520	18520	0
60	20240607	183000	3081848740	18520	18520	18520	18520	0
61	20240607	182900	3081848740	18520	18520	18520	18520	0
62	20240607	182800	3081848740	18520	18520	18520	18520	2552
63	20240607	182700	3081848740	18520	18520	18520	18520	0
64	20240607	182600	3081848740	18520	18520	18520	18520	0
65	20240607	182500	3081848740	18520	18520	18520	18520	0
66	20240607	182400	3081848740	18520	18520	18520	18520	0
67	20240607	182300	3081848740	18520	18520	18520	18520	0
68	20240607	182200	3081848740	18520	18520	18520	18520	0
69	20240607	182100	3081848740	18520	18520	18520	18520	0
70	20240607	182000	3081848740	18520	18520	18520	18520	0
71	20240607	181900	3081848740	18520	18520	18520	18520	0
72	20240607	181800	3081848740	18520	18520	18520	18520	0
73	20240607	181700	3081848740	18520	18520	18520	18520	0
74	20240607	181600	3081848740	18520	18520	18520	18520	0
75	20240607	181500	3081848740	18520	18520	18520	18520	0
76	20240607	181400	3081848740	18520	18520	18520	18520	0
77	20240607	181300	3081848740	18520	18520	18520	18520	0
78	20240607	181200	3081848740	18520	18520	18520	18520	0
79	20240607	181100	3081848740	18520	18520	18520	18520	0
80	20240607	181000	3081848740	18520	18520	18520	18520	0
81	20240607	180900	3081848740	18520	18520	18520	18520	0
82	20240607	180800	3081848740	18520	18520	18520	18520	0
83	20240607	180700	3081848740	18520	18520	18520	18520	0
84	20240607	180600	3081848740	18520	18520	18520	18520	0
85	20240607	180500	3081848740	18520	18520	18520	18520	0
86	20240607	180400	3081848740	18520	18520	18520	18520	0
87	20240607	180300	3081848740	18520	18520	18520	18520	0
88	20240607	180200	3081848740	18520	18520	18520	18520	0
89	20240607	180100	3081848740	18520	18520	18520	18520	0
90	20240607	180000	3081848740	18520	18520	18520	18520	0
91	20240607	175900	3081848740	18520	18520	18520	18520	0
92	20240607	175800	3081848740	18520	18520	18520	18520	2552
93	20240607	175700	3081848740	18520	18520	18520	18520	0
94	20240607	175600	3081848740	18520	18520	18520	18520	0
95	20240607	175500	3081848740	18520	18520	18520	18520	0
96	20240607	175400	3081848740	18520	18520	18520	18520	0
97	20240607	175300	3081848740	18520	18520	18520	18520	0
98	20240607	175200	3081848740	18520	18520	18520	18520	0
99	20240607	175100	3081848740	18520	18520	18520	18520	0
100	20240607	175000	3081848740	18520	18520	18520	18520	0
101	20240607	174900	3081848740	18520	18520	18520	18520	0
102	20240607	174800	3081848740	18520	18520	18520	18520	0
103	20240607	174700	3081848740	18520	18520	18520	18520	0
104	20240607	174600	3081848740	18520	18520	18520	18520	0
105	20240607	174500	3081848740	18520	18520	18520	18520	0
106	20240607	174400	3081848740	18520	18520	18520	18520	0
107	20240607	174300	3081848740	18520	18520	18520	18520	0
108	20240607	174200	3081848740	18520	18520	18520	18520	0
109	20240607	174100	3081848740	18520	18520	18520	18520	0
110	20240607	174000	3081848740	18520	18520	18520	18520	0
111	20240607	173900	3081848740	18520	18520	18520	18520	0
112	20240607	173800	3081848740	18520	18520	18520	18520	0
113	20240607	173700	3081848740	18520	18520	18520	18520	0
114	20240607	173600	3081848740	18520	18520	18520	18520	0
115	20240607	173500	3081848740	18520	18520	18520	18520	0
116	20240607	173400	3081848740	18520	18520	18520	18520	0
117	20240607	173300	3081848740	18520	18520	18520	18520	0
118	20240607	173200	3081848740	18520	18520	18520	18520	0
119	20240607	173100	3081848740	18520	18520	18520	18520	0
120	20240607	173000	3081848740	18520	18520	18520	18520	0
121	20240607	172900	3081848740	18520	18520	18520	18520	0
122	20240607	172800	3081848740	18520	18520	18520	18520	2552
123	20240607	172700	3081848740	18520	18520	18520	18520	0
124	20240607	172600	3081848740	18520	18520	18520	18520	0
125	20240607	172500	3081848740	18520	18520	18520	18520	0
126	20240607	172400	3081848740	18520	18520	18520	18520	0
127	20240607	172300	3081848740	18520	18520	18520	18520	0
128	20240607	172200	3081848740	18520	18520	18520	18520	0
129	20240607	172100	3081848740	18520	18520	18520	18520	0
130	20240607	172000	3081848740	18520	18520	18520	18520	0
131	20240607	171900	3081848740	18520	18520	18520	18520	0
132	20240607	171800	3081848740	18520	18520	18520	18520	0
133	20240607	171700	3081848740	18520	18520	18520	18520	0
134	20240607	171600	3081848740	18520	18520	18520	18520	0
135	20240607	171500	3081848740	18520	18520	18520	18520	0
136	20240607	171400	3081848740	18520	18520	18520	18520	0
137	20240607	171300	3081848740	18520	18520	18520	18520	0
138	20240607	171200	3081848740	18520	18520	18520	18520	0
139	20240607	171100	3081848740	18520	18520	18520	18520	0
140	20240607	171000	3081848740	18520	18520	18520	18520	0
141	20240607	170900	3081848740	18520	18520	18520	18520	0
142	20240607	170800	3081848740	18520	18520	18520	18520	0
143	20240607	170700	3081848740	18520	18520	18520	18520	0
144	20240607	170600	3081848740	18520	18520	18520	18520	0
145	20240607	170500	3081848740	18520	18520	18520	18520	0
146	20240607	170400	3081848740	18520	18520	18520	18520	0
147	20240607	170300	3081848740	18520	18520	18520	18520	0
148	20240607	170200	3081848740	18520	18520	18520	18520	0
149	20240607	170100	3081848740	18520	18520	18520	18520	0
150	20240607	170000	3081848740	18520	18520	18520	18520	0
151	20240607	165900	3081848740	18520	18520	18520	18520	0
152	20240607	165800	3081848740	18520	18520	18520	18520	2552
153	20240607	165700	3081848740	18520	18520	18520	18520	0
154	20240607	165600	3081848740	18520	18520	18520	18520	0
155	20240607	165500	3081848740	18520	18520	18520	18520	0
156	20240607	165400	3081848740	18520	18520	18520	18520	0
157	20240607	165300	3081848740	18520	18520	18520	18520	0
158	20240607	165200	3081848740	18520	18520	18520	18520	0
159	20240607	165100	3081848740	18520	18520	18520	18520	0
160	20240607	165000	3081848740	18520	18520	18520	18520	0
161	20240607	164900	3081848740	18520	18520	18520	18520	0
162	20240607	164800	3081848740	18520	18520	18520	18520	0
163	20240607	164700	3081848740	18520	18520	18520	18520	0
164	20240607	164600	3081848740	18520	18520	18520	18520	0
165	20240607	164500	3081848740	18520	18520	18520	18520	0
166	20240607	164400	3081848740	18520	18520	18520	18520	0
167	20240607	164300	3081848740	18520	18520	18520	18520	0
168	20240607	164200	3081848740	18520	18520	18520	18520	0
169	20240607	164100	3081848740	18520	18520	18520	18520	0
170	20240607	164000	3081848740	18520	18520	18520	18520	0
171	20240607	163900	3081848740	18520	18520	18520	18520	0
172	20240607	163800	3081848740	18520	18520	18520	18520	0
173	20240607	163700	3081848740	18520	18520	18520	18520	0
174	20240607	163600	3081848740	18520	18520	18520	18520	0
175	20240607	163500	3081848740	18520	18520	18520	18520	0
176	20240607	163400	3081848740	18520	18520	18520	18520	0
177	20240607	163300	3081848740	18520	18520	18520	18520	0
178	20240607	163200	3081848740	18520	18520	18520	18520	0
179	20240607	163100	3081848740	18520	18520	18520	18520	0
180	20240607	163000	3081848740	18520	18520	18520	18520	0
181	20240607	162900	3081848740	18520	18520	18520	18520	0
182	20240607	162800	3081848740	18520	18520	18520	18520	2552
183	20240607	162700	3081848740	18520	18520	18520	18520	0
184	20240607	162600	3081848740	18520	18520	18520	18520	0
185	20240607	162500	3081848740	18520	18520	18520	18520	0
186	20240607	162400	3081848740	18520	18520	18520	18520	0
187	20240607	162300	3081848740	18520	18520	18520	18520	0
188	20240607	162200	3081848740	18520	18520	18520	18520	0
189	20240607	162100	3081848740	18520	18520	18520	18520	0
190	20240607	162000	3081848740	18520	18520	18520	18520	0
191	20240607	161900	3081848740	18520	18520	18520	18520	0
192	20240607	161800	3081848740	18520	18520	18520	18520	0
193	20240607	161700	3081848740	18520	18520	18520	18520	0
194	20240607	161600	3081848740	18520	18520	18520	18520	0
195	20240607	161500	3081848740	18520	18520	18520	18520	0
196	20240607	161400	3081848740	18520	18520	18520	18520	0
197	20240607	161300	3081848740	18520	18520	18520	18520	0
198	20240607	161200	3081848740	18520	18520	18520	18520	0
199	20240607	161100	3081848740	18520	18520	18520	18520	0
200	20240607	161000	3081848740	18520	18520	18520	18520	0
201	20240607	160900	3081848740	18520	18520	18520	18520	0
202	20240607	160800	3081848740	18520	18520	18520	18520	0
203	20240607	160700	3081848740	18520	18520	18520	18520	0
204	20240607	160600	3081848740	18520	18520	18520	18520	0
205	20240607	160500	3081848740	18520	18520	18520	18520	0
206	20240607	160400	3081848740	18520	18520	18520	18520	0
207	20240607	160300	3081848740	18520	18520	18520	18520	0
208	20240607	160200	3081848740	18520	18520	18520	18520	0
209	20240607	160100	3081848740	18520	18520	18520	18520	0
210	20240607	160000	3081848740	18520	18520	18520	18520	0
211	20240607	155900	3081848740	18520	18520	18520	18520	0
212	20240607	155800	3081848740	18520	18520	18520	18520	2552
213	20240607	155700	3081848740	18520	18520	18520	18520	0
214	20240607	155600	3081848740	18520	18520	18520	18520	0
215	20240607	155500	3081848740	18520	18520	18520	18520	0
216	20240607	155400	3081848740	18520	18520	18520	18520	0
217	20240607	155300	3081848740	18520	18520	18520	18520	0
218	20240607	155200	3081848740	18520	18520	18520	18520	0
219	20240607	155100	3081848740	18520	18520	18520	18520	0
220	20240607	155000	3081848740	18520	18520	18520	18520	0
221	20240607	154900	3081848740	18520	18520	18520	18520	0
222	20240607	154800	3081848740	18520	18520	18520	18520	0
223	20240607	154700	3081848740	18520	18520	18520	18520	0
224	20240607	154600	3081848740	18520	18520	18520	18520	0
225	20240607	154500	3081848740	18520	18520	18520	18520	0
226	20240607	154400	3081848740	18520	18520	18520	18520	0
227	20240607	154300	3081848740	18520	18520	18520	18520	0
228	20240607	154200	3081848740	18520	18520	18520	18520	0
229	20240607	154100	3081848740	18520	18520	18520	18520	0
230	20240607	154000	3081848740	18520	18520	18520	18520	0
231	20240607	153900	3081848740	18520	18520	18520	18520	0
232	20240607	153800	3081848740	18520	18520	18520	18520	0
233	20240607	153700	3081848740	18520	18520	18520	18520	0
234	20240607	153600	3081848740	18520	18520	18520	18520	0
235	20240607	153500	3081848740	18520	18520	18520	18520	0
236	20240607	153400	3081848740	18520	18520	18520	18520	0
237	20240607	153300	3081848740	18520	18520	18520	18520	0
238	20240607	153200	3081848740	18520	18520	18520	18520	0
239	20240607	153100	3081848740	18520	18520	18520	18520	0
240	20240607	153000	3081848740	18520	18520	18520	18520	2552
241	20240607	152900	3034585700	18600	18600	18600	18600	0
242	20240607	152800	3034585700	18600	18600	18600	18600	0
243	20240607	152700	3034585700	18600	18600	18600	18600	0
244	20240607	152600	3034585700	18600	18600	18600	18600	0
245	20240607	152500	3034585700	18600	18600	18600	18600	0
246	20240607	152400	3034585700	18600	18600	18600	18600	0
247	20240607	152300	3034585700	18600	18600	18600	18600	0
248	20240607	152200	3034585700	18600	18600	18600	18600	0
249	20240607	152100	3034585700	18600	18600	18600	18600	0
250	20240607	152000	3034585700	18600	18600	18600	18600	0
251	20240607	151900	3034585700	18600	18630	18630	18600	559
252	20240607	151800	3024174670	18640	18670	18670	18630	392
253	20240607	151700	3016860660	18660	18680	18680	18660	157
254	20240607	151600	3013929700	18690	18630	18690	18630	83
255	20240607	151500	3012382630	18630	18690	18690	18630	717
256	20240607	151400	2998995840	18700	18650	18700	18650	509
257	20240607	151300	2989490600	18630	18650	18650	18630	201
258	20240607	151200	2985745950	18650	18590	18650	18590	842
259	20240607	151100	2970087690	18590	18570	18590	18570	133
260	20240607	151000	2967617120	18590	18570	18590	18570	59
261	20240607	150900	2966521470	18560	18560	18570	18560	167
262	20240607	150800	2963421940	18560	18550	18560	18550	59
263	20240607	150700	2962327190	18550	18550	18550	18540	116
264	20240607	150600	2960175600	18550	18550	18550	18550	497
265	20240607	150500	2950956250	18540	18540	18540	18540	12
266	20240607	150400	2950733770	18540	18530	18540	18530	115
267	20240607	150300	2948602050	18530	18520	18540	18520	187
268	20240607	150200	2945137860	18510	18540	18550	18510	245
269	20240607	150100	2940596260	18530	18560	18560	18530	1439
270	20240607	150000	2913928360	18560	18560	18560	18560	133
271	20240607	145900	2911459880	18550	18580	18580	18550	261
272	20240607	145800	2906612160	18580	18580	18580	18580	236
273	20240607	145700	2902227280	18580	18590	18590	18580	114
274	20240607	145600	2900108560	18600	18590	18600	18590	250
275	20240607	145500	2895459060	18590	18590	18600	18590	245
276	20240607	145400	2890902510	18590	18610	18610	18590	1213
277	20240607	145300	2868338260	18610	18640	18640	18610	33
278	20240607	145200	2867723980	18640	18640	18640	18600	435
279	20240607	145100	2859619410	18630	18640	18640	18630	384
280	20240607	145000	2852465480	18640	18630	18640	18620	405
281	20240607	144900	2844919590	18630	18640	18640	18630	516
282	20240607	144800	2835301510	18640	18630	18640	18630	414
283	20240607	144700	2827585990	18620	18610	18620	18610	123
284	20240607	144600	2825296230	18610	18610	18610	18600	888
285	20240607	144500	2808770830	18600	18600	18600	18590	216
286	20240607	144400	2804753330	18590	18580	18590	18580	88
287	20240607	144300	2803117640	18580	18580	18580	18580	31
288	20240607	144200	2802541660	18570	18580	18580	18570	307
289	20240607	144100	2796838120	18580	18580	18580	18570	187
290	20240607	144000	2793363830	18590	18600	18600	18590	204
291	20240607	143900	2789571430	18610	18610	18620	18610	577
292	20240607	143800	2778831190	18620	18610	18620	18610	259
293	20240607	143700	2774009200	18610	18600	18610	18600	24
294	20240607	143600	2773562650	18600	18580	18600	18580	643
295	20240607	143500	2761609450	18590	18550	18590	18550	242
296	20240607	143400	2757114850	18550	18550	18560	18550	329
297	20240607	143300	2751008900	18540	18550	18550	18540	957
298	20240607	143200	2733264120	18580	18570	18590	18570	229
299	20240607	143100	2729008020	18570	18580	18590	18570	890
300	20240607	143000	2712476620	18580	18570	18580	18570	224
301	20240607	142900	2708314940	18570	18560	18570	18560	119
302	20240607	142800	2706105410	18550	18560	18560	18550	309
303	20240607	142700	2700371460	18560	18570	18580	18560	345
304	20240607	142600	2693966220	18560	18560	18560	18560	59
305	20240607	142500	2692871180	18550	18550	18550	18550	48
306	20240607	142400	2691980780	18550	18540	18550	18540	84
307	20240607	142300	2690422820	18540	18540	18540	18540	87
308	20240607	142200	2688809840	18550	18540	18550	18540	241
309	20240607	142100	2684339700	18540	18550	18550	18540	227
310	20240607	142000	2680128960	18560	18560	18560	18560	200
311	20240607	141900	2676416960	18550	18540	18550	18540	205
312	20240607	141800	2672614420	18540	18540	18540	18540	40
313	20240607	141700	2671872820	18540	18540	18540	18540	200
314	20240607	141600	2668164820	18530	18560	18560	18530	524
315	20240607	141500	2658445120	18560	18550	18560	18550	82
316	20240607	141400	2656923300	18550	18540	18550	18540	72
317	20240607	141300	2655587900	18540	18540	18550	18540	80
318	20240607	141200	2654104690	18550	18580	18580	18550	239
319	20240607	141100	2649666800	18560	18560	18570	18560	255
320	20240607	141000	2644932000	18560	18560	18560	18560	183
321	20240607	140900	2641535520	18550	18560	18560	18550	207
322	20240607	140800	2637695610	18570	18590	18590	18570	235
323	20240607	140700	2633327390	18590	18620	18620	18590	279
324	20240607	140600	2628134670	18630	18640	18640	18630	351
325	20240607	140500	2621595530	18640	18610	18650	18610	342
326	20240607	140400	2615225180	18610	18610	18610	18600	241
327	20240607	140300	2610740420	18610	18600	18610	18600	130
328	20240607	140200	2608322320	18600	18590	18600	18590	30
329	20240607	140100	2607764420	18590	18580	18590	18580	77
330	20240607	140000	2606333160	18580	18580	18580	18580	200
331	20240607	135900	2602617160	18590	18590	18590	18590	0
332	20240607	135800	2602617160	18590	18680	18680	18590	1331
333	20240607	135700	2577811520	18680	18680	18680	18680	123
334	20240607	135600	2575513880	18680	18670	18680	18670	353
335	20240607	135500	2568921770	18670	18660	18670	18660	112
336	20240607	135400	2566831090	18670	18660	18670	18660	253
337	20240607	135300	2562110080	18660	18660	18660	18660	21
338	20240607	135200	2561718220	18650	18650	18650	18650	98
339	20240607	135100	2559890520	18650	18680	18680	18650	1231
340	20240607	135000	2536917160	18710	18720	18720	18710	22
341	20240607	134900	2536505420	18720	18670	18720	18670	988
342	20240607	134800	2518046440	18660	18650	18660	18640	429
343	20240607	134700	2510044640	18640	18650	18650	18640	117
344	20240607	134600	2507863610	18650	18630	18650	18630	108
345	20240607	134500	2505851550	18630	18600	18630	18600	320
346	20240607	134400	2499896730	18610	18610	18610	18600	15
347	20240607	134300	2499617590	18610	18620	18630	18600	1138
348	20240607	134200	2478439110	18620	18640	18640	18620	520
349	20240607	134100	2468750680	18640	18640	18640	18640	0
350	20240607	134000	2468750680	18640	18630	18640	18630	102
351	20240607	133900	2466850100	18630	18640	18640	18620	361
352	20240607	133800	2460124700	18640	18640	18640	18640	200
353	20240607	133700	2456396700	18680	18600	18680	18600	1676
354	20240607	133600	2425152860	18600	18560	18600	18540	757
355	20240607	133500	2411098380	18560	18560	18560	18560	411
356	20240607	133400	2403470220	18570	18550	18570	18510	465
357	20240607	133300	2394844990	18550	18530	18550	18500	263
358	20240607	133200	2389977580	18530	18480	18530	18480	1163
359	20240607	133100	2368471970	18450	18440	18450	18440	97
360	20240607	133000	2366683180	18430	18420	18430	18420	1006
361	20240607	132900	2348152510	18420	18420	18420	18420	0
362	20240607	132800	2348152510	18420	18400	18420	18400	142
363	20240607	132700	2345538110	18400	18400	18400	18400	207
364	20240607	132600	2341729310	18400	18390	18400	18390	48
365	20240607	132500	2340846440	18380	18400	18400	18380	1389
366	20240607	132400	2315308550	18420	18420	18420	18420	0
367	20240607	132300	2315308550	18420	18420	18420	18420	0
368	20240607	132200	2315308550	18420	18400	18420	18400	150
369	20240607	132100	2312547510	18390	18390	18390	18390	571
370	20240607	132000	2302046820	18400	18400	18400	18400	1
371	20240607	131900	2302028420	18400	18400	18400	18400	231
372	20240607	131800	2297778020	18400	18410	18410	18400	52
373	20240607	131700	2296821200	18410	18410	18410	18410	0
374	20240607	131600	2296821200	18410	18410	18410	18410	250
375	20240607	131500	2292218700	18420	18410	18420	18410	66
376	20240607	131400	2291003180	18410	18410	18410	18410	197
377	20240607	131300	2287376410	18420	18420	18420	18420	4
378	20240607	131200	2287302730	18420	18420	18420	18420	50
379	20240607	131100	2286381730	18410	18410	18410	18410	30
380	20240607	131000	2285829430	18410	18410	18410	18410	30
381	20240607	130900	2285277130	18410	18410	18420	18410	93
382	20240607	130800	2283564500	18410	18410	18410	18410	190
383	20240607	130700	2280066600	18420	18420	18420	18420	126
384	20240607	130600	2277745680	18420	18440	18440	18420	324
385	20240607	130500	2271775330	18440	18440	18440	18440	5
386	20240607	130400	2271683130	18440	18440	18440	18440	10
387	20240607	130300	2271498730	18440	18440	18440	18440	20
388	20240607	130200	2271129930	18430	18440	18440	18430	52
389	20240607	130100	2270171070	18430	18430	18430	18430	31
390	20240607	130000	2269599740	18430	18430	18430	18430	20
391	20240607	125900	2269231140	18430	18430	18430	18430	55
392	20240607	125800	2268217490	18440	18440	18440	18440	10
393	20240607	125700	2268033090	18440	18440	18440	18440	69
394	20240607	125600	2266760730	18440	18440	18440	18440	62
395	20240607	125500	2265617450	18440	18430	18440	18430	98
396	20240607	125400	2263811300	18430	18430	18430	18430	115
397	20240607	125300	2261691850	18440	18440	18450	18440	16
398	20240607	125200	2261396800	18450	18450	18450	18450	0
399	20240607	125100	2261396800	18450	18450	18450	18450	0
400	20240607	125000	2261396800	18450	18430	18450	18430	65
401	20240607	124900	2260198160	18430	18430	18430	18430	20
402	20240607	124800	2259829560	18430	18430	18430	18430	43
403	20240607	124700	2259037070	18430	18430	18430	18430	50
404	20240607	124600	2258115570	18430	18430	18430	18430	31
405	20240607	124500	2257544240	18430	18430	18430	18430	17
406	20240607	124400	2257230930	18440	18430	18440	18430	48
407	20240607	124300	2256345910	18430	18430	18430	18430	20
408	20240607	124200	2255977310	18430	18440	18440	18430	142
409	20240607	124100	2253359140	18440	18440	18440	18440	20
410	20240607	124000	2252990340	18440	18450	18450	18440	116
411	20240607	123900	2250851290	18500	18500	18500	18500	0
412	20240607	123800	2250851290	18500	18500	18500	18500	5
413	20240607	123700	2250758790	18500	18500	18500	18500	10
414	20240607	123600	2250573790	18500	18500	18500	18500	80
415	20240607	123500	2249093790	18500	18440	18500	18440	186
416	20240607	123400	2245657120	18440	18490	18490	18440	7
417	20240607	123300	2245527740	18500	18500	18500	18500	1
418	20240607	123200	2245509240	18430	18430	18430	18430	20
419	20240607	123100	2245140640	18430	18430	18430	18430	0
420	20240607	123000	2245140640	18430	18420	18430	18420	296
421	20240607	122900	2239685470	18420	18410	18420	18410	398
422	20240607	122800	2232354410	18410	18410	18410	18410	159
423	20240607	122700	2229427220	18410	18410	18410	18410	32
424	20240607	122600	2228838100	18420	18420	18420	18420	31
425	20240607	122500	2228267080	18420	18420	18420	18420	54
426	20240607	122400	2227272400	18420	18420	18420	18420	1
427	20240607	122300	2227253980	18420	18420	18420	18420	3
428	20240607	122200	2227198720	18420	18400	18420	18400	170
429	20240607	122100	2224067520	18400	18400	18400	18400	17
430	20240607	122000	2223754720	18400	18400	18400	18400	170
431	20240607	121900	2220626720	18400	18410	18410	18400	1704
432	20240607	121800	2189268250	18420	18420	18420	18420	6
433	20240607	121700	2189157730	18420	18420	18420	18420	65
434	20240607	121600	2187960430	18420	18420	18420	18420	132
435	20240607	121500	2185528990	18420	18420	18420	18420	149
436	20240607	121400	2182784410	18430	18430	18430	18430	0
437	20240607	121300	2182784410	18430	18430	18430	18430	0
438	20240607	121200	2182784410	18430	18430	18430	18430	2
439	20240607	121100	2182747550	18430	18410	18430	18410	13
440	20240607	121000	2182508160	18410	18420	18420	18410	15
441	20240607	120900	2182231950	18430	18430	18430	18410	310
442	20240607	120800	2176522660	18430	18430	18430	18430	10
443	20240607	120700	2176338360	18430	18430	18430	18430	5
444	20240607	120600	2176246210	18430	18430	18430	18430	0
445	20240607	120500	2176246210	18430	18430	18430	18430	49
446	20240607	120400	2175343140	18430	18430	18430	18430	61
447	20240607	120300	2174218910	18410	18410	18410	18410	524
448	20240607	120200	2164572070	18430	18430	18430	18430	37
449	20240607	120100	2163890160	18430	18430	18430	18430	0
450	20240607	120000	2163890160	18430	18430	18430	18430	0
451	20240607	115900	2163890160	18430	18430	18430	18380	265
452	20240607	115800	2159017150	18430	18430	18430	18430	17
453	20240607	115700	2158703840	18430	18430	18430	18390	81
454	20240607	115600	2157212380	18530	18440	18530	18410	371
455	20240607	115500	2150377020	18440	18450	18450	18440	500
456	20240607	115400	2141155920	18440	18440	18440	18440	65
457	20240607	115300	2139957320	18410	18410	18410	18410	0
458	20240607	115200	2139957320	18410	18430	18430	18410	460
459	20240607	115100	2131484540	18430	18430	18430	18430	34
460	20240607	115000	2130857920	18440	18440	18440	18440	10
461	20240607	114900	2130673520	18440	18440	18440	18440	5
462	20240607	114800	2130581320	18440	18460	18460	18440	777
463	20240607	114700	2116245820	18450	18450	18450	18450	0
464	20240607	114600	2116245820	18450	18450	18450	18450	20
465	20240607	114500	2115876820	18450	18480	18480	18450	347
466	20240607	114400	2109471360	18480	18540	18540	18480	111
467	20240607	114300	2107416300	18560	18530	18560	18530	6
468	20240607	114200	2107304970	18520	18520	18520	18520	2
469	20240607	114100	2107267930	18510	18500	18510	18500	7
470	20240607	114000	2107138420	18500	18500	18500	18500	10
471	20240607	113900	2106953420	18480	18480	18480	18480	79
472	20240607	113800	2105493500	18480	18480	18480	18480	0
473	20240607	113700	2105493500	18480	18480	18480	18480	0
474	20240607	113600	2105493500	18480	18480	18480	18480	106
475	20240607	113500	2103534620	18480	18480	18480	18480	0
476	20240607	113400	2103534620	18480	18480	18480	18480	0
477	20240607	113300	2103534620	18480	18480	18480	18480	4
478	20240607	113200	2103460700	18480	18510	18520	18480	781
479	20240607	113100	2089012170	18510	18510	18510	18510	88
480	20240607	113000	2087383290	18510	18510	18510	18510	10
481	20240607	112900	2087198190	18520	18520	18520	18520	51
482	20240607	112800	2086253670	18530	18530	18530	18530	0
483	20240607	112700	2086253670	18530	18530	18530	18530	5
484	20240607	112600	2086161020	18520	18540	18540	18520	133
485	20240607	112500	2083697260	18570	18570	18570	18570	1
486	20240607	112400	2083678690	18500	18530	18570	18500	80
487	20240607	112300	2082196730	18540	18540	18540	18540	0
488	20240607	112200	2082196730	18540	18540	18540	18540	2
489	20240607	112100	2082159650	18540	18580	18580	18540	5302
490	20240607	112000	1983749110	18580	18580	18580	18580	455
491	20240607	111900	1975295210	18580	18600	18600	18580	1208
492	20240607	111800	1952837960	18600	18630	18630	18600	100
493	20240607	111700	1950976460	18630	18640	18640	18630	4
494	20240607	111600	1950901910	18640	18640	18640	18640	0
495	20240607	111500	1950901910	18640	18650	18650	18640	51
496	20240607	111400	1949950770	18650	18600	18650	18600	1000
497	20240607	111300	1931346960	18600	18620	18620	18600	118
498	20240607	111200	1929151820	18620	18620	18620	18620	39
499	20240607	111100	1928425640	18620	18620	18620	18620	0
500	20240607	111000	1928425640	18620	18620	18620	18620	55
501	20240607	110900	1927401540	18650	18650	18650	18650	57
502	20240607	110800	1926338490	18650	18640	18650	18640	124
503	20240607	110700	1924026890	18640	18640	18640	18640	1000
504	20240607	110600	1905386890	18630	18650	18650	18630	123
505	20240607	110500	1903094350	18660	18650	18660	18650	170
506	20240607	110400	1899923650	18650	18630	18650	18630	240
507	20240607	110300	1895450110	18630	18580	18630	18580	1101
508	20240607	110200	1874989190	18620	18540	18620	18540	60
509	20240607	110100	1873872800	18540	18540	18540	18540	0
510	20240607	110000	1873872800	18540	18620	18630	18540	1250
511	20240607	105900	1850587480	18600	18550	18600	18550	1670
512	20240607	105800	1819555140	18500	18500	18500	18500	0
513	20240607	105700	1819555140	18500	18500	18500	18500	50
514	20240607	105600	1818630140	18510	18510	18510	18510	31
515	20240607	105500	1818056330	18550	18550	18550	18550	8
516	20240607	105400	1817907930	18550	18540	18550	18540	13
517	20240607	105300	1817666880	18550	18550	18550	18550	25
518	20240607	105200	1817203130	18550	18550	18550	18550	0
519	20240607	105100	1817203130	18550	18550	18550	18550	167
520	20240607	105000	1814105280	18550	18510	18550	18510	285
521	20240607	104900	1808827340	18500	18500	18500	18500	208
522	20240607	104800	1804979340	18510	18510	18510	18510	0
523	20240607	104700	1804979340	18510	18510	18510	18510	0
524	20240607	104600	1804979340	18510	18510	18510	18510	25
525	20240607	104500	1804516590	18420	18430	18430	18420	1000
526	20240607	104400	1786096580	18420	18420	18420	18420	0
527	20240607	104300	1786096580	18420	18430	18440	18420	674
528	20240607	104200	1773677600	18510	18410	18510	18410	51
529	20240607	104100	1772738590	18410	18410	18410	18410	29
530	20240607	104000	1772204700	18520	18390	18520	18390	695
531	20240607	103900	1759372770	18390	18430	18430	18390	1770
532	20240607	103800	1726776390	18430	18430	18430	18430	85
533	20240607	103700	1725209840	18430	18430	18430	18430	271
534	20240607	103600	1720215310	18450	18450	18450	18450	0
535	20240607	103500	1720215310	18450	18450	18450	18450	94
536	20240607	103400	1718481010	18530	18470	18530	18470	205
537	20240607	103300	1714683890	18540	18350	18540	18350	2011
538	20240607	103200	1677612420	18340	18360	18360	18320	675
539	20240607	103100	1665237090	18360	18360	18360	18340	345
540	20240607	103000	1658907670	18360	18360	18360	18350	63
541	20240607	102900	1657751010	18360	18360	18360	18360	20
542	20240607	102800	1657383810	18340	18360	18360	18340	339
543	20240607	102700	1651162320	18360	18360	18360	18360	42
544	20240607	102600	1650391200	18360	18370	18370	18360	513
545	20240607	102500	1640967490	18370	18370	18370	18370	100
546	20240607	102400	1639130490	18330	18330	18330	18330	51
547	20240607	102300	1638195660	18320	18330	18330	18320	20
548	20240607	102200	1637829250	18330	18320	18330	18320	498
549	20240607	102100	1628701560	18320	18310	18320	18300	104
550	20240607	102000	1626797880	18310	18320	18320	18310	47
551	20240607	101900	1625937010	18280	18280	18280	18280	25
552	20240607	101800	1625480010	18270	18300	18300	18270	3099
553	20240607	101700	1568814530	18300	18310	18310	18300	749
554	20240607	101600	1555104910	18300	18330	18330	18300	3335
555	20240607	101500	1494034810	18330	18350	18350	18330	1904
556	20240607	101400	1459119320	18390	18390	18390	18360	2480
557	20240607	101300	1413560650	18390	18400	18400	18390	215
558	20240607	101200	1409606650	18400	18400	18430	18400	343
559	20240607	101100	1403295160	18400	18440	18440	18400	2867
560	20240607	101000	1350505290	18440	18450	18450	18440	181
561	20240607	100900	1347167140	18450	18450	18450	18450	2
562	20240607	100800	1347130240	18450	18450	18450	18450	5
563	20240607	100700	1347037990	18440	18440	18440	18440	2
564	20240607	100600	1347001110	18470	18460	18470	18460	20
565	20240607	100500	1346631810	18420	18420	18420	18420	132
566	20240607	100400	1344200370	18420	18470	18470	18420	765
567	20240607	100300	1330108460	18420	18430	18430	18420	1341
568	20240607	100200	1305394680	18440	18480	18480	18440	790
569	20240607	100100	1290824170	18480	18490	18490	18480	16
570	20240607	100000	1290528410	18490	18480	18490	18480	194
571	20240607	095900	1286943270	18490	18490	18490	18490	281
572	20240607	095800	1281747580	18490	18440	18490	18440	564
573	20240607	095700	1271347370	18430	18430	18430	18430	210
574	20240607	095600	1267477070	18430	18440	18440	18430	350
575	20240607	095500	1261026540	18440	18450	18450	18430	857
576	20240607	095400	1245226120	18440	18460	18460	18440	163
577	20240607	095300	1242218120	18450	18490	18490	18450	3007
578	20240607	095200	1186699570	18490	18490	18490	18490	330
579	20240607	095100	1180597870	18490	18500	18500	18470	2766
580	20240607	095000	1129461680	18500	18500	18500	18490	220
581	20240607	094900	1125393680	18500	18520	18520	18500	2280
582	20240607	094800	1083202450	18520	18520	18520	18520	0
583	20240607	094700	1083202450	18520	18520	18520	18520	0
584	20240607	094600	1083202450	18520	18520	18520	18520	371
585	20240607	094500	1076331530	18500	18500	18500	18500	2226
586	20240607	094400	1035150530	18490	18520	18520	18480	4013
587	20240607	094300	960922990	18520	18510	18520	18500	949
588	20240607	094200	943351500	18520	18520	18520	18520	102
589	20240607	094100	941462460	18520	18520	18520	18520	1166
590	20240607	094000	919868140	18520	18510	18520	18510	33
591	20240607	093900	919257110	18510	18510	18510	18510	175
592	20240607	093800	916017860	18510	18520	18520	18510	692
593	20240607	093700	903202540	18520	18520	18520	18510	215
594	20240607	093600	899222460	18580	18580	18580	18520	302
595	20240607	093500	893621020	18580	18520	18580	18520	121
596	20240607	093400	891379780	18520	18530	18530	18520	243
597	20240607	093300	886879370	18520	18520	18520	18520	0
598	20240607	093200	886879370	18520	18530	18530	18520	50
599	20240607	093100	885953070	18510	18510	18590	18510	74
600	20240607	093000	884582850	18510	18520	18520	18510	160
601	20240607	092900	881620960	18520	18520	18520	18520	770
602	20240607	092800	867360560	18520	18520	18520	18520	550
603	20240607	092700	857174560	18590	18510	18590	18510	29
604	20240607	092600	856637450	18500	18500	18500	18500	80
605	20240607	092500	855157450	18590	18540	18590	18500	2797
606	20240607	092400	803374210	18530	18530	18530	18530	0
607	20240607	092300	803374210	18530	18500	18590	18500	263
608	20240607	092200	798508470	18500	18410	18500	18410	159
609	20240607	092100	795576890	18400	18440	18440	18400	343
610	20240607	092000	789261930	18440	18540	18540	18440	5008
611	20240607	091900	696575650	18540	18580	18600	18540	1491
612	20240607	091800	668914240	18600	18600	18600	18580	61
613	20240607	091700	667779740	18600	18550	18600	18550	763
614	20240607	091600	653606990	18550	18550	18550	18550	65
615	20240607	091500	652401240	18510	18510	18510	18510	20
616	20240607	091400	652031040	18470	18470	18470	18470	85
617	20240607	091300	650461090	18510	18450	18510	18440	346
618	20240607	091200	644061210	18510	18590	18590	18490	2032
619	20240607	091100	606407360	18590	18400	18600	18400	1246
620	20240607	091000	583388330	18480	18480	18480	18370	1533
621	20240607	090900	555153000	18480	18400	18490	18350	1048
622	20240607	090800	535902270	18350	18400	18410	18260	6247
623	20240607	090700	421529570	18330	18430	18440	18330	6362
624	20240607	090600	304729980	18440	18530	18530	18400	5537
625	20240607	090500	202477760	18530	18650	18660	18520	4572
626	20240607	090400	117419020	18650	18650	18650	18630	271
627	20240607	090300	112369020	18660	18630	18660	18630	617
628	20240607	090200	100867550	18710	18700	18710	18620	2222
629	20240607	090100	59430480	18690	18760	18820	18690	2612
630	20240607	090000	10583220	18760	18870	18870	18760	481