KissMeData/044490/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	191000	2159858970	18940	18940	18940	18940	6390
3	20240614	190900	2159858970	18940	18940	18940	18940	0
4	20240614	190800	2159858970	18940	18940	18940	18940	0
5	20240614	190700	2159858970	18940	18940	18940	18940	0
6	20240614	190600	2159858970	18940	18940	18940	18940	0
7	20240614	190500	2159858970	18940	18940	18940	18940	0
8	20240614	190400	2159858970	18940	18940	18940	18940	0
9	20240614	190300	2159858970	18940	18940	18940	18940	0
10	20240614	190200	2159858970	18940	18940	18940	18940	0
11	20240614	190100	2159858970	18940	18940	18940	18940	0
12	20240614	190000	2159858970	18940	18940	18940	18940	0
13	20240614	185900	2159858970	18940	18940	18940	18940	0
14	20240614	185800	2159858970	18940	18940	18940	18940	0
15	20240614	185700	2159858970	18940	18940	18940	18940	0
16	20240614	185600	2159858970	18940	18940	18940	18940	0
17	20240614	185500	2159858970	18940	18940	18940	18940	0
18	20240614	185400	2159858970	18940	18940	18940	18940	0
19	20240614	185300	2159858970	18940	18940	18940	18940	0
20	20240614	185200	2159858970	18940	18940	18940	18940	0
21	20240614	185100	2159858970	18940	18940	18940	18940	0
22	20240614	185000	2159858970	18940	18940	18940	18940	0
23	20240614	184900	2159858970	18940	18940	18940	18940	0
24	20240614	184800	2159858970	18940	18940	18940	18940	0
25	20240614	184700	2159858970	18940	18940	18940	18940	0
26	20240614	184600	2159858970	18940	18940	18940	18940	0
27	20240614	184500	2159858970	18940	18940	18940	18940	0
28	20240614	184400	2159858970	18940	18940	18940	18940	0
29	20240614	184300	2159858970	18940	18940	18940	18940	0
30	20240614	184200	2159858970	18940	18940	18940	18940	0
31	20240614	184100	2159858970	18940	18940	18940	18940	0
32	20240614	184000	2159858970	18940	18940	18940	18940	6390
33	20240614	183900	2159858970	18940	18940	18940	18940	0
34	20240614	183800	2159858970	18940	18940	18940	18940	0
35	20240614	183700	2159858970	18940	18940	18940	18940	0
36	20240614	183600	2159858970	18940	18940	18940	18940	0
37	20240614	183500	2159858970	18940	18940	18940	18940	0
38	20240614	183400	2159858970	18940	18940	18940	18940	0
39	20240614	183300	2159858970	18940	18940	18940	18940	0
40	20240614	183200	2159858970	18940	18940	18940	18940	0
41	20240614	183100	2159858970	18940	18940	18940	18940	0
42	20240614	183000	2159858970	18940	18940	18940	18940	0
43	20240614	182900	2159858970	18940	18940	18940	18940	0
44	20240614	182800	2159858970	18940	18940	18940	18940	0
45	20240614	182700	2159858970	18940	18940	18940	18940	0
46	20240614	182600	2159858970	18940	18940	18940	18940	0
47	20240614	182500	2159858970	18940	18940	18940	18940	0
48	20240614	182400	2159858970	18940	18940	18940	18940	0
49	20240614	182300	2159858970	18940	18940	18940	18940	0
50	20240614	182200	2159858970	18940	18940	18940	18940	0
51	20240614	182100	2159858970	18940	18940	18940	18940	0
52	20240614	182000	2159858970	18940	18940	18940	18940	0
53	20240614	181900	2159858970	18940	18940	18940	18940	0
54	20240614	181800	2159858970	18940	18940	18940	18940	0
55	20240614	181700	2159858970	18940	18940	18940	18940	0
56	20240614	181600	2159858970	18940	18940	18940	18940	0
57	20240614	181500	2159858970	18940	18940	18940	18940	0
58	20240614	181400	2159858970	18940	18940	18940	18940	0
59	20240614	181300	2159858970	18940	18940	18940	18940	0
60	20240614	181200	2159858970	18940	18940	18940	18940	0
61	20240614	181100	2159858970	18940	18940	18940	18940	0
62	20240614	181000	2159858970	18940	18940	18940	18940	6390
63	20240614	180900	2159858970	18940	18940	18940	18940	0
64	20240614	180800	2159858970	18940	18940	18940	18940	0
65	20240614	180700	2159858970	18940	18940	18940	18940	0
66	20240614	180600	2159858970	18940	18940	18940	18940	0
67	20240614	180500	2159858970	18940	18940	18940	18940	0
68	20240614	180400	2159858970	18940	18940	18940	18940	0
69	20240614	180300	2159858970	18940	18940	18940	18940	0
70	20240614	180200	2159858970	18940	18940	18940	18940	0
71	20240614	180100	2159858970	18940	18940	18940	18940	0
72	20240614	180000	2159858970	18940	18940	18940	18940	0
73	20240614	175900	2159858970	18940	18940	18940	18940	0
74	20240614	175800	2159858970	18940	18940	18940	18940	0
75	20240614	175700	2159858970	18940	18940	18940	18940	0
76	20240614	175600	2159858970	18940	18940	18940	18940	0
77	20240614	175500	2159858970	18940	18940	18940	18940	0
78	20240614	175400	2159858970	18940	18940	18940	18940	0
79	20240614	175300	2159858970	18940	18940	18940	18940	0
80	20240614	175200	2159858970	18940	18940	18940	18940	0
81	20240614	175100	2159858970	18940	18940	18940	18940	0
82	20240614	175000	2159858970	18940	18940	18940	18940	0
83	20240614	174900	2159858970	18940	18940	18940	18940	0
84	20240614	174800	2159858970	18940	18940	18940	18940	0
85	20240614	174700	2159858970	18940	18940	18940	18940	0
86	20240614	174600	2159858970	18940	18940	18940	18940	0
87	20240614	174500	2159858970	18940	18940	18940	18940	0
88	20240614	174400	2159858970	18940	18940	18940	18940	0
89	20240614	174300	2159858970	18940	18940	18940	18940	0
90	20240614	174200	2159858970	18940	18940	18940	18940	0
91	20240614	174100	2159858970	18940	18940	18940	18940	0
92	20240614	174000	2159858970	18940	18940	18940	18940	6390
93	20240614	173900	2159858970	18940	18940	18940	18940	0
94	20240614	173800	2159858970	18940	18940	18940	18940	0
95	20240614	173700	2159858970	18940	18940	18940	18940	0
96	20240614	173600	2159858970	18940	18940	18940	18940	0
97	20240614	173500	2159858970	18940	18940	18940	18940	0
98	20240614	173400	2159858970	18940	18940	18940	18940	0
99	20240614	173300	2159858970	18940	18940	18940	18940	0
100	20240614	173200	2159858970	18940	18940	18940	18940	0
101	20240614	173100	2159858970	18940	18940	18940	18940	0
102	20240614	173000	2159858970	18940	18940	18940	18940	0
103	20240614	172900	2159858970	18940	18940	18940	18940	0
104	20240614	172800	2159858970	18940	18940	18940	18940	0
105	20240614	172700	2159858970	18940	18940	18940	18940	0
106	20240614	172600	2159858970	18940	18940	18940	18940	0
107	20240614	172500	2159858970	18940	18940	18940	18940	0
108	20240614	172400	2159858970	18940	18940	18940	18940	0
109	20240614	172300	2159858970	18940	18940	18940	18940	0
110	20240614	172200	2159858970	18940	18940	18940	18940	0
111	20240614	172100	2159858970	18940	18940	18940	18940	0
112	20240614	172000	2159858970	18940	18940	18940	18940	0
113	20240614	171900	2159858970	18940	18940	18940	18940	0
114	20240614	171800	2159858970	18940	18940	18940	18940	0
115	20240614	171700	2159858970	18940	18940	18940	18940	0
116	20240614	171600	2159858970	18940	18940	18940	18940	0
117	20240614	171500	2159858970	18940	18940	18940	18940	0
118	20240614	171400	2159858970	18940	18940	18940	18940	0
119	20240614	171300	2159858970	18940	18940	18940	18940	0
120	20240614	171200	2159858970	18940	18940	18940	18940	0
121	20240614	171100	2159858970	18940	18940	18940	18940	0
122	20240614	171000	2159858970	18940	18940	18940	18940	6390
123	20240614	170900	2159858970	18940	18940	18940	18940	0
124	20240614	170800	2159858970	18940	18940	18940	18940	0
125	20240614	170700	2159858970	18940	18940	18940	18940	0
126	20240614	170600	2159858970	18940	18940	18940	18940	0
127	20240614	170500	2159858970	18940	18940	18940	18940	0
128	20240614	170400	2159858970	18940	18940	18940	18940	0
129	20240614	170300	2159858970	18940	18940	18940	18940	0
130	20240614	170200	2159858970	18940	18940	18940	18940	0
131	20240614	170100	2159858970	18940	18940	18940	18940	0
132	20240614	170000	2159858970	18940	18940	18940	18940	0
133	20240614	165900	2159858970	18940	18940	18940	18940	0
134	20240614	165800	2159858970	18940	18940	18940	18940	0
135	20240614	165700	2159858970	18940	18940	18940	18940	0
136	20240614	165600	2159858970	18940	18940	18940	18940	0
137	20240614	165500	2159858970	18940	18940	18940	18940	0
138	20240614	165400	2159858970	18940	18940	18940	18940	0
139	20240614	165300	2159858970	18940	18940	18940	18940	0
140	20240614	165200	2159858970	18940	18940	18940	18940	0
141	20240614	165100	2159858970	18940	18940	18940	18940	0
142	20240614	165000	2159858970	18940	18940	18940	18940	0
143	20240614	164900	2159858970	18940	18940	18940	18940	0
144	20240614	164800	2159858970	18940	18940	18940	18940	0
145	20240614	164700	2159858970	18940	18940	18940	18940	0
146	20240614	164600	2159858970	18940	18940	18940	18940	0
147	20240614	164500	2159858970	18940	18940	18940	18940	0
148	20240614	164400	2159858970	18940	18940	18940	18940	0
149	20240614	164300	2159858970	18940	18940	18940	18940	0
150	20240614	164200	2159858970	18940	18940	18940	18940	0
151	20240614	164100	2159858970	18940	18940	18940	18940	0
152	20240614	164000	2159858970	18940	18940	18940	18940	6390
153	20240614	163900	2159858970	18940	18940	18940	18940	0
154	20240614	163800	2159858970	18940	18940	18940	18940	0
155	20240614	163700	2159858970	18940	18940	18940	18940	0
156	20240614	163600	2159858970	18940	18940	18940	18940	0
157	20240614	163500	2159858970	18940	18940	18940	18940	0
158	20240614	163400	2159858970	18940	18940	18940	18940	0
159	20240614	163300	2159858970	18940	18940	18940	18940	0
160	20240614	163200	2159858970	18940	18940	18940	18940	0
161	20240614	163100	2159858970	18940	18940	18940	18940	0
162	20240614	163000	2159858970	18940	18940	18940	18940	0
163	20240614	162900	2159858970	18940	18940	18940	18940	0
164	20240614	162800	2159858970	18940	18940	18940	18940	0
165	20240614	162700	2159858970	18940	18940	18940	18940	0
166	20240614	162600	2159858970	18940	18940	18940	18940	0
167	20240614	162500	2159858970	18940	18940	18940	18940	0
168	20240614	162400	2159858970	18940	18940	18940	18940	0
169	20240614	162300	2159858970	18940	18940	18940	18940	0
170	20240614	162200	2159858970	18940	18940	18940	18940	0
171	20240614	162100	2159858970	18940	18940	18940	18940	0
172	20240614	162000	2159858970	18940	18940	18940	18940	0
173	20240614	161900	2159858970	18940	18940	18940	18940	0
174	20240614	161800	2159858970	18940	18940	18940	18940	0
175	20240614	161700	2159858970	18940	18940	18940	18940	0
176	20240614	161600	2159858970	18940	18940	18940	18940	0
177	20240614	161500	2159858970	18940	18940	18940	18940	0
178	20240614	161400	2159858970	18940	18940	18940	18940	0
179	20240614	161300	2159858970	18940	18940	18940	18940	0
180	20240614	161200	2159858970	18940	18940	18940	18940	0
181	20240614	161100	2159858970	18940	18940	18940	18940	0
182	20240614	161000	2159858970	18940	18940	18940	18940	6390
183	20240614	160900	2159858970	18940	18940	18940	18940	0
184	20240614	160800	2159858970	18940	18940	18940	18940	0
185	20240614	160700	2159858970	18940	18940	18940	18940	0
186	20240614	160600	2159858970	18940	18940	18940	18940	0
187	20240614	160500	2159858970	18940	18940	18940	18940	0
188	20240614	160400	2159858970	18940	18940	18940	18940	0
189	20240614	160300	2159858970	18940	18940	18940	18940	0
190	20240614	160200	2159858970	18940	18940	18940	18940	0
191	20240614	160100	2159858970	18940	18940	18940	18940	0
192	20240614	160000	2159858970	18940	18940	18940	18940	0
193	20240614	155900	2159858970	18940	18940	18940	18940	0
194	20240614	155800	2159858970	18940	18940	18940	18940	0
195	20240614	155700	2159858970	18940	18940	18940	18940	0
196	20240614	155600	2159858970	18940	18940	18940	18940	0
197	20240614	155500	2159858970	18940	18940	18940	18940	0
198	20240614	155400	2159858970	18940	18940	18940	18940	0
199	20240614	155300	2159858970	18940	18940	18940	18940	0
200	20240614	155200	2159858970	18940	18940	18940	18940	0
201	20240614	155100	2159858970	18940	18940	18940	18940	0
202	20240614	155000	2159858970	18940	18940	18940	18940	0
203	20240614	154900	2159858970	18940	18940	18940	18940	0
204	20240614	154800	2159858970	18940	18940	18940	18940	0
205	20240614	154700	2159858970	18940	18940	18940	18940	0
206	20240614	154600	2159858970	18940	18940	18940	18940	0
207	20240614	154500	2159858970	18940	18940	18940	18940	0
208	20240614	154400	2159858970	18940	18940	18940	18940	0
209	20240614	154300	2159858970	18940	18940	18940	18940	0
210	20240614	154200	2159858970	18940	18940	18940	18940	0
211	20240614	154100	2159858970	18940	18940	18940	18940	0
212	20240614	154000	2159858970	18940	18940	18940	18940	6390
213	20240614	153900	2159858970	18940	18940	18940	18940	0
214	20240614	153800	2159858970	18940	18940	18940	18940	0
215	20240614	153700	2159858970	18940	18940	18940	18940	0
216	20240614	153600	2159858970	18940	18940	18940	18940	0
217	20240614	153500	2159858970	18940	18940	18940	18940	0
218	20240614	153400	2159858970	18940	18940	18940	18940	0
219	20240614	153300	2159858970	18940	18940	18940	18940	0
220	20240614	153200	2159858970	18940	18940	18940	18940	0
221	20240614	153100	2159858970	18940	18940	18940	18940	0
222	20240614	153000	2159858970	18940	18940	18940	18940	6390
223	20240614	152900	2038832370	18820	18820	18820	18820	0
224	20240614	152800	2038832370	18820	18820	18820	18820	0
225	20240614	152700	2038832370	18820	18820	18820	18820	0
226	20240614	152600	2038832370	18820	18820	18820	18820	0
227	20240614	152500	2038832370	18820	18820	18820	18820	0
228	20240614	152400	2038832370	18820	18820	18820	18820	0
229	20240614	152300	2038832370	18820	18820	18820	18820	0
230	20240614	152200	2038832370	18820	18820	18820	18820	0
231	20240614	152100	2038832370	18820	18820	18820	18820	0
232	20240614	152000	2038832370	18820	18820	18820	18820	0
233	20240614	151900	2038832370	18820	18800	18820	18800	201
234	20240614	151800	2035051370	18800	18820	18820	18800	100
235	20240614	151700	2033169570	18820	18940	18940	18820	53
236	20240614	151600	2032170510	18940	18830	18940	18800	231
237	20240614	151500	2027822600	18830	18840	18950	18830	1165
238	20240614	151400	2005814870	18840	18900	18900	18830	110
239	20240614	151300	2003741180	18900	18950	18960	18830	1101
240	20240614	151200	1982874920	18950	18880	18960	18820	1348
241	20240614	151100	1957412390	18890	18910	18910	18870	102
242	20240614	151000	1955485530	18910	18910	18910	18890	177
243	20240614	150900	1952139740	18910	18900	18910	18880	110
244	20240614	150800	1950060480	18900	18900	18900	18900	58
245	20240614	150700	1948964280	18900	18910	18910	18860	186
246	20240614	150600	1945452190	18910	18900	18910	18860	343
247	20240614	150500	1938967260	18900	18910	18910	18840	130
248	20240614	150400	1936513680	18910	18910	18910	18860	202
249	20240614	150300	1932700640	18910	18910	18910	18910	68
250	20240614	150200	1931414760	18910	18910	18910	18910	53
251	20240614	150100	1930412530	18900	18840	18900	18840	1054
252	20240614	150000	1910501480	18850	18830	18850	18830	132
253	20240614	145900	1908014680	18830	18840	18840	18830	99
254	20240614	145800	1906149580	18820	18840	18840	18820	140
255	20240614	145700	1903513590	18850	18850	18850	18850	35
256	20240614	145600	1902853840	18850	18850	18850	18850	60
257	20240614	145500	1901722840	18840	18860	18860	18730	1925
258	20240614	145400	1865634800	18860	18900	18910	18860	1892
259	20240614	145300	1829913860	18890	18900	18900	18890	39
260	20240614	145200	1829176940	18910	18910	18910	18910	10
261	20240614	145100	1828987840	18900	18920	18920	18900	467
262	20240614	145000	1820157200	18930	18930	18930	18930	81
263	20240614	144900	1818623870	18930	18930	18930	18930	19
264	20240614	144800	1818264200	18940	18940	18940	18940	60
265	20240614	144700	1817127800	18920	18960	18960	18890	1085
266	20240614	144600	1796588890	18960	18960	18960	18960	40
267	20240614	144500	1795830490	18950	18960	18960	18950	105
268	20240614	144400	1793839790	18960	18960	18960	18960	425
269	20240614	144300	1785781790	18970	18960	18970	18960	17
270	20240614	144200	1785459380	18930	18960	18960	18930	173
271	20240614	144100	1782183020	18950	18960	18960	18950	181
272	20240614	144000	1778751350	18960	18970	18970	18960	102
273	20240614	143900	1776817350	18970	18970	18970	18970	52
274	20240614	143800	1775830910	18970	18970	18980	18970	165
275	20240614	143700	1772700720	18970	18980	18980	18970	144
276	20240614	143600	1769968550	18980	18970	18980	18970	46
277	20240614	143500	1769095600	18970	18960	18970	18960	142
278	20240614	143400	1766403200	18960	18970	18970	18950	70
279	20240614	143300	1765076060	18970	18970	18980	18970	52
280	20240614	143200	1764089540	18980	18940	18980	18940	29
281	20240614	143100	1763539920	18940	18940	18980	18940	244
282	20240614	143000	1758917920	18950	18960	18980	18950	53
283	20240614	142900	1757913020	18970	18980	19000	18970	69
284	20240614	142800	1756603710	18980	18990	19000	18980	165
285	20240614	142700	1753470080	18980	19000	19000	18980	64
286	20240614	142600	1752254490	19000	19000	19000	18990	534
287	20240614	142500	1742113630	19000	19010	19010	19000	195
288	20240614	142400	1738408320	19010	19010	19010	18990	566
289	20240614	142300	1727655130	19020	19030	19030	19020	65
290	20240614	142200	1726418450	19030	19030	19040	19030	227
291	20240614	142100	1722098100	19030	19030	19030	19030	39
292	20240614	142000	1721355930	19030	19030	19030	19020	62
293	20240614	141900	1720176080	19030	18990	19030	18990	174
294	20240614	141800	1716866130	18990	19030	19030	18990	60
295	20240614	141700	1715726090	18960	19000	19030	18960	807
296	20240614	141600	1700394230	19000	18960	19000	18950	1205
297	20240614	141500	1677525340	18950	18970	18970	18950	362
298	20240614	141400	1670662920	18960	18950	18960	18950	161
299	20240614	141300	1667610860	18950	18940	18950	18930	44
300	20240614	141200	1666777690	18950	18950	18950	18950	193
301	20240614	141100	1663120340	18950	18940	18950	18940	139
302	20240614	141000	1660487460	18940	18950	18960	18940	115
303	20240614	140900	1658308260	18950	18930	18950	18930	393
304	20240614	140800	1650867240	18930	18930	18930	18930	22
305	20240614	140700	1650450780	18930	18930	18930	18920	100
306	20240614	140600	1648558070	18930	18930	18930	18920	191
307	20240614	140500	1644943440	18930	18920	18930	18920	39
308	20240614	140400	1644205360	18910	18910	18930	18910	74
309	20240614	140300	1642805820	18930	18940	18940	18900	49
310	20240614	140200	1641879160	18860	18860	18860	18860	99
311	20240614	140100	1640012020	18850	18840	18850	18840	21
312	20240614	140000	1639616190	18840	18850	18850	18820	289
313	20240614	135900	1634172460	18840	18840	18840	18840	0
314	20240614	135800	1634172460	18840	18840	18840	18840	0
315	20240614	135700	1634172460	18840	18840	18840	18840	97
316	20240614	135600	1632344980	18840	18840	18840	18840	3
317	20240614	135500	1632288460	18840	18840	18840	18840	0
318	20240614	135400	1632288460	18840	18840	18840	18840	1
319	20240614	135300	1632269620	18840	18840	18840	18840	100
320	20240614	135200	1630385620	18820	18820	18820	18820	0
321	20240614	135100	1630385620	18820	18820	18820	18820	11
322	20240614	135000	1630178600	18820	18820	18820	18820	0
323	20240614	134900	1630178600	18820	18820	18820	18820	27
324	20240614	134800	1629670460	18820	18820	18820	18820	0
325	20240614	134700	1629670460	18820	18820	18820	18820	20
326	20240614	134600	1629294060	18820	18820	18820	18820	20
327	20240614	134500	1628917660	18820	18810	18820	18810	449
328	20240614	134400	1620471950	18810	18810	18810	18810	80
329	20240614	134300	1618967150	18820	18820	18830	18820	171
330	20240614	134200	1615747930	18830	18840	18840	18830	25
331	20240614	134100	1615277160	18830	18830	18830	18830	0
332	20240614	134000	1615277160	18830	18830	18830	18830	77
333	20240614	133900	1613827250	18830	18830	18830	18830	0
334	20240614	133800	1613827250	18830	18830	18830	18830	5
335	20240614	133700	1613733100	18830	18840	18840	18830	108
336	20240614	133600	1611698460	18830	18830	18830	18830	0
337	20240614	133500	1611698460	18830	18830	18830	18830	0
338	20240614	133400	1611698460	18830	18830	18830	18830	28
339	20240614	133300	1611171220	18830	18830	18830	18830	100
340	20240614	133200	1609288220	18810	18810	18810	18810	0
341	20240614	133100	1609288220	18810	18810	18810	18810	0
342	20240614	133000	1609288220	18810	18810	18810	18810	0
343	20240614	132900	1609288220	18810	18810	18810	18810	0
344	20240614	132800	1609288220	18810	18810	18810	18810	48
345	20240614	132700	1608385340	18800	18800	18800	18800	87
346	20240614	132600	1606749740	18790	18790	18790	18790	190
347	20240614	132500	1603179640	18790	18810	18810	18790	134
348	20240614	132400	1600660630	18810	18810	18810	18810	100
349	20240614	132300	1598779630	18810	18830	18830	18810	662
350	20240614	132200	1586321810	18830	18840	18840	18830	170
351	20240614	132100	1583120250	18850	18850	18850	18850	120
352	20240614	132000	1580858250	18850	18850	18850	18850	0
353	20240614	131900	1580858250	18850	18850	18850	18850	1
354	20240614	131800	1580839400	18850	18850	18850	18850	100
355	20240614	131700	1578954400	18830	18830	18830	18830	0
356	20240614	131600	1578954400	18830	18860	18860	18830	460
357	20240614	131500	1570289040	18850	18850	18850	18850	100
358	20240614	131400	1568404040	18860	18860	18860	18860	38
359	20240614	131300	1567687360	18850	18860	18860	18850	156
360	20240614	131200	1564745710	18860	18860	18860	18860	50
361	20240614	131100	1563802710	18860	18860	18860	18860	45
362	20240614	131000	1562954010	18850	18850	18850	18850	270
363	20240614	130900	1557864510	18850	18850	18850	18850	0
364	20240614	130800	1557864510	18850	18860	18860	18850	132
365	20240614	130700	1555375310	18850	18880	18880	18850	348
366	20240614	130600	1548813880	18880	18880	18880	18880	91
367	20240614	130500	1547095800	18950	18950	18950	18950	2
368	20240614	130400	1547057900	18870	18870	18870	18870	290
369	20240614	130300	1541585600	18870	18870	18870	18870	272
370	20240614	130200	1536452960	18880	18880	18880	18880	200
371	20240614	130100	1532676960	18980	18980	18980	18980	0
372	20240614	130000	1532676960	18980	18980	18980	18980	0
373	20240614	125900	1532676960	18980	18980	18980	18980	0
374	20240614	125800	1532676960	18980	18890	18980	18890	100
375	20240614	125700	1530782820	18870	18870	18870	18870	5
376	20240614	125600	1530688470	18880	18890	18890	18880	110
377	20240614	125500	1528611570	18910	18900	18910	18900	57
378	20240614	125400	1527534170	18880	18890	18890	18880	73
379	20240614	125300	1526155400	18900	18920	18920	18900	168
380	20240614	125200	1522980040	18920	18920	18920	18920	100
381	20240614	125100	1521088040	18930	18930	18930	18930	0
382	20240614	125000	1521088040	18930	18930	18930	18930	5
383	20240614	124900	1520993390	18910	18900	18910	18900	37
384	20240614	124800	1520293920	18910	18910	18910	18910	411
385	20240614	124700	1512521910	18910	18930	18930	18910	202
386	20240614	124600	1508702070	18910	18920	18920	18910	412
387	20240614	124500	1500910150	18930	18930	18930	18930	2
388	20240614	124400	1500872290	18910	18910	18910	18910	0
389	20240614	124300	1500872290	18910	18960	18960	18910	379
390	20240614	124200	1493694900	19000	19000	19000	19000	20
391	20240614	124100	1493314900	18950	18950	18950	18950	103
392	20240614	124000	1491363050	18960	18960	18960	18960	149
393	20240614	123900	1488538010	18960	18970	18970	18960	169
394	20240614	123800	1485332770	18960	18960	18960	18960	0
395	20240614	123700	1485332770	18960	18960	18960	18960	0
396	20240614	123600	1485332770	18960	18960	18960	18960	0
397	20240614	123500	1485332770	18960	18960	18960	18960	12
398	20240614	123400	1485105250	18960	18960	18960	18960	27
399	20240614	123300	1484593330	18960	18950	18960	18950	118
400	20240614	123200	1482357040	18950	18960	18960	18950	484
401	20240614	123100	1473185140	18960	18970	18970	18960	92
402	20240614	123000	1471440510	18970	18970	18970	18970	0
403	20240614	122900	1471440510	18970	18980	18980	18970	1756
404	20240614	122800	1438112630	18980	18980	18980	18980	0
405	20240614	122700	1438112630	18980	19000	19000	18980	235
406	20240614	122600	1433649630	18980	18980	18980	18980	100
407	20240614	122500	1431751630	19000	19000	19000	19000	2
408	20240614	122400	1431713630	18970	18970	18970	18970	72
409	20240614	122300	1430347790	18970	18970	18970	18970	6
410	20240614	122200	1430233970	18970	19000	19000	18970	123
411	20240614	122100	1427898260	19000	18970	19000	18970	325
412	20240614	122000	1421727360	18960	18960	18960	18960	4
413	20240614	121900	1421651520	18960	18960	18960	18960	20
414	20240614	121800	1421272320	18960	18960	18960	18960	0
415	20240614	121700	1421272320	18960	18960	18960	18960	0
416	20240614	121600	1421272320	18960	18940	18960	18940	941
417	20240614	121500	1403433360	18940	18940	18940	18940	160
418	20240614	121400	1400402960	18900	18900	18900	18900	0
419	20240614	121300	1400402960	18900	18900	18900	18900	0
420	20240614	121200	1400402960	18900	18900	18900	18900	0
421	20240614	121100	1400402960	18900	18850	18900	18850	1577
422	20240614	121000	1370640800	18850	18850	18850	18850	100
423	20240614	120900	1368755800	18840	18840	18840	18840	25
424	20240614	120800	1368284800	18830	18830	18830	18830	9
425	20240614	120700	1368115330	18840	18840	18840	18840	150
426	20240614	120600	1365289330	18860	18850	18860	18850	500
427	20240614	120500	1355859760	18850	18820	18850	18820	44
428	20240614	120400	1355031620	18820	18820	18820	18820	5
429	20240614	120300	1354937520	18820	18860	18860	18820	211
430	20240614	120200	1350965310	18850	18860	18860	18850	30
431	20240614	120100	1350399610	18860	18850	18860	18850	40
432	20240614	120000	1349645310	18850	18850	18850	18850	3
433	20240614	115900	1349588760	18860	18860	18860	18860	30
434	20240614	115800	1349022960	18860	18860	18860	18860	40
435	20240614	115700	1348268560	18860	18860	18860	18860	126
436	20240614	115600	1345892200	18860	18810	18860	18810	177
437	20240614	115500	1342556830	18770	18770	18770	18770	0
438	20240614	115400	1342556830	18770	18770	18770	18770	3
439	20240614	115300	1342500520	18770	18790	18790	18770	269
440	20240614	115200	1337449090	18800	18800	18800	18800	0
441	20240614	115100	1337449090	18800	18800	18800	18800	100
442	20240614	115000	1335569090	18790	18790	18790	18790	0
443	20240614	114900	1335569090	18790	18790	18790	18790	0
444	20240614	114800	1335569090	18790	18790	18790	18790	100
445	20240614	114700	1333690090	18780	18780	18780	18780	0
446	20240614	114600	1333690090	18780	18780	18780	18780	43
447	20240614	114500	1332882550	18880	18880	18880	18880	2
448	20240614	114400	1332844790	18730	18730	18730	18730	0
449	20240614	114300	1332844790	18730	18730	18730	18730	0
450	20240614	114200	1332844790	18730	18730	18730	18730	0
451	20240614	114100	1332844790	18730	18730	18730	18730	0
452	20240614	114000	1332844790	18730	18720	18730	18720	216
453	20240614	113900	1328800180	18720	18720	18720	18720	0
454	20240614	113800	1328800180	18720	18720	18720	18720	0
455	20240614	113700	1328800180	18720	18720	18720	18720	0
456	20240614	113600	1328800180	18720	18740	18740	18720	552
457	20240614	113500	1318462350	18770	18740	18770	18740	200
458	20240614	113400	1314711350	18740	18740	18740	18740	0
459	20240614	113300	1314711350	18740	18740	18740	18740	0
460	20240614	113200	1314711350	18740	18740	18740	18740	20
461	20240614	113100	1314336550	18740	18740	18740	18740	0
462	20240614	113000	1314336550	18740	18740	18740	18740	100
463	20240614	112900	1312462550	18740	18740	18740	18740	0
464	20240614	112800	1312462550	18740	18740	18740	18740	54
465	20240614	112700	1311450590	18740	18740	18740	18740	46
466	20240614	112600	1310588550	18750	18770	18770	18750	46
467	20240614	112500	1309726030	18770	18770	18770	18770	2
468	20240614	112400	1309688490	18730	18730	18730	18730	71
469	20240614	112300	1308358660	18720	18730	18730	18720	944
470	20240614	112200	1290686580	18740	18740	18740	18740	100
471	20240614	112100	1288812580	18750	18750	18750	18750	60
472	20240614	112000	1287687580	18760	18800	18800	18760	378
473	20240614	111900	1280590620	18800	18800	18800	18800	36
474	20240614	111800	1279913820	18810	18880	18880	18810	115
475	20240614	111700	1277749620	18880	18880	18880	18880	44
476	20240614	111600	1276918900	18880	18880	18880	18880	10
477	20240614	111500	1276730100	18790	18790	18790	18790	225
478	20240614	111400	1272502350	18790	18790	18790	18790	0
479	20240614	111300	1272502350	18790	18790	18790	18790	0
480	20240614	111200	1272502350	18790	18790	18790	18790	350
481	20240614	111100	1265925850	18780	18780	18780	18780	60
482	20240614	111000	1264799050	18790	18790	18790	18790	100
483	20240614	110900	1262920050	18880	18880	18880	18880	30
484	20240614	110800	1262353650	18880	18820	18880	18820	70
485	20240614	110700	1261032290	18820	18780	18820	18780	186
486	20240614	110600	1257539130	18820	18820	18820	18820	0
487	20240614	110500	1257539130	18820	18790	18820	18790	93
488	20240614	110400	1255791570	18780	18780	18780	18780	180
489	20240614	110300	1252411170	18820	18760	18820	18760	1809
490	20240614	110200	1218445900	18740	18760	18760	18740	68
491	20240614	110100	1217170530	18750	18740	18750	18740	10
492	20240614	110000	1216983080	18680	18680	18680	18680	100
493	20240614	105900	1215115080	18760	18760	18760	18760	2
494	20240614	105800	1215077560	18740	18700	18740	18700	136
495	20240614	105700	1212532290	18650	18650	18650	18650	0
496	20240614	105600	1212532290	18650	18650	18650	18650	572
497	20240614	105500	1201864490	18650	18650	18650	18650	0
498	20240614	105400	1201864490	18650	18650	18650	18650	62
499	20240614	105300	1200708190	18630	18630	18630	18630	0
500	20240614	105200	1200708190	18630	18650	18650	18630	4
501	20240614	105100	1200633630	18630	18630	18630	18630	46
502	20240614	105000	1199776650	18620	18700	18700	18620	221
503	20240614	104900	1195654870	18700	18700	18700	18700	5
504	20240614	104800	1195561370	18700	18700	18700	18700	110
505	20240614	104700	1193504370	18710	18730	18730	18710	738
506	20240614	104600	1179681830	18720	18670	18720	18670	441
507	20240614	104500	1171442070	18680	18680	18680	18680	2
508	20240614	104400	1171404710	18680	18680	18680	18680	1
509	20240614	104300	1171386030	18680	18680	18680	18680	11
510	20240614	104200	1171180550	18590	18660	18660	18590	600
511	20240614	104100	1160008550	18590	18780	18780	18590	4023
512	20240614	104000	1085104140	18720	18720	18730	18720	727
513	20240614	103900	1071494600	18720	18660	18720	18660	971
514	20240614	103800	1053335080	18600	18700	18700	18600	909
515	20240614	103700	1036372020	18710	18740	18740	18710	352
516	20240614	103600	1029781660	18740	18780	18780	18740	411
517	20240614	103500	1022070280	18770	18780	18790	18770	476
518	20240614	103400	1013129860	18780	18800	18800	18780	217
519	20240614	103300	1009051610	18790	18790	18790	18790	1
520	20240614	103200	1009032820	18780	18780	18780	18780	0
521	20240614	103100	1009032820	18780	18780	18780	18780	91
522	20240614	103000	1007323840	18790	18800	18800	18780	220
523	20240614	102900	1003189870	18810	18830	18830	18810	591
524	20240614	102800	992070800	18830	18840	18840	18830	257
525	20240614	102700	987229110	18930	18930	18930	18930	0
526	20240614	102600	987229110	18930	18930	18930	18930	0
527	20240614	102500	987229110	18930	18930	18940	18930	14
528	20240614	102400	986963970	18960	18890	18960	18830	611
529	20240614	102300	975401200	18900	18900	18900	18900	17
530	20240614	102200	975079900	18910	18910	18910	18910	0
531	20240614	102100	975079900	18910	18900	18910	18900	109
532	20240614	102000	973018800	18970	18970	18970	18970	0
533	20240614	101900	973018800	18970	18970	18970	18970	1
534	20240614	101800	972999830	18970	18970	18970	18970	573
535	20240614	101700	962130020	18840	18830	18840	18820	976
536	20240614	101600	943752540	18840	18900	18900	18840	920
537	20240614	101500	926396980	18900	18970	18970	18900	8
538	20240614	101400	926245640	18920	18920	18920	18920	54
539	20240614	101300	925223960	18980	18980	18980	18980	3
540	20240614	101200	925167020	18980	18980	18980	18980	30
541	20240614	101100	924597620	18980	18970	18980	18930	227
542	20240614	101000	920293390	18970	18970	18970	18970	1
543	20240614	100900	920274420	18970	18970	18970	18970	18
544	20240614	100800	919932960	18950	18950	18950	18950	15
545	20240614	100700	919648710	18970	18970	18970	18970	7
546	20240614	100600	919515920	18970	18970	18970	18970	2
547	20240614	100500	919477980	18960	18960	18960	18960	2
548	20240614	100400	919440060	18860	18860	18860	18860	3
549	20240614	100300	919383480	18930	18930	18930	18930	502
550	20240614	100200	909880620	18840	18930	18930	18840	191
551	20240614	100100	906266790	18930	18930	18930	18930	12
552	20240614	100000	906039630	18920	18840	18920	18840	51
553	20240614	095900	905074790	18850	18850	18850	18850	600
554	20240614	095800	893764790	18850	18830	18930	18830	12
555	20240614	095700	893538530	18850	18850	18850	18850	3
556	20240614	095600	893481980	18940	18820	18940	18820	264
557	20240614	095500	888512630	18820	18930	18930	18820	2708
558	20240614	095400	837377970	18940	18940	18950	18940	266
559	20240614	095300	832339910	18940	18990	18990	18940	766
560	20240614	095200	817816540	19000	19030	19090	19000	907
561	20240614	095100	800569030	19030	19080	19080	19030	1743
562	20240614	095000	767347390	19080	19080	19080	19080	1
563	20240614	094900	767328310	19080	19060	19080	19060	16
564	20240614	094800	767023050	19080	19080	19080	19080	253
565	20240614	094700	762195810	19080	19100	19100	19080	550
566	20240614	094600	751700810	19080	19080	19080	19080	0
567	20240614	094500	751700810	19080	19100	19100	19080	436
568	20240614	094400	743379600	19100	19190	19200	19090	480
569	20240614	094300	734175740	19200	19090	19200	19060	1005
570	20240614	094200	714944500	19080	19070	19080	19070	21
571	20240614	094100	714544020	19070	19060	19080	19060	315
572	20240614	094000	708536000	19050	19060	19060	19050	191
573	20240614	093900	704896480	19050	19050	19050	19040	182
574	20240614	093800	701429930	19050	19060	19060	19050	192
575	20240614	093700	697771960	19060	19050	19060	19050	265
576	20240614	093600	692723000	19050	19060	19060	19050	254
577	20240614	093500	687883920	19060	19080	19080	19060	432
578	20240614	093400	679648550	19070	19080	19080	19070	75
579	20240614	093300	678218260	19100	19150	19160	19080	1843
580	20240614	093200	642997120	19150	19170	19170	19150	125
581	20240614	093100	640601950	19170	19170	19180	19170	304
582	20240614	093000	634774260	19120	19100	19120	19100	471
583	20240614	092900	625773660	19100	19100	19120	19050	211
584	20240614	092800	621743040	19120	19230	19250	19120	4719
585	20240614	092700	531219370	19240	19150	19240	19150	1897
586	20240614	092600	494829470	19140	19070	19170	19070	3510
587	20240614	092500	427692570	19070	18980	19070	18980	1340
588	20240614	092400	402197500	18980	18980	18980	18980	283
589	20240614	092300	396826160	18990	18900	19030	18900	3596
590	20240614	092200	328629680	18900	18870	18900	18860	1468
591	20240614	092100	300932730	18790	18880	18890	18790	12
592	20240614	092000	300707060	18890	18690	18890	18610	3956
593	20240614	091900	226430640	18680	18690	18690	18680	232
594	20240614	091800	222095460	18550	18550	18560	18550	161
595	20240614	091700	219108030	18530	18530	18530	18530	0
596	20240614	091600	219108030	18530	18710	18710	18530	102
597	20240614	091500	217217230	18670	18670	18670	18670	189
598	20240614	091400	213688600	18670	18670	18670	18670	0
599	20240614	091300	213688600	18670	18680	18700	18670	405
600	20240614	091200	206120080	18670	18490	18670	18490	950
601	20240614	091100	188421240	18470	18460	18470	18460	119
602	20240614	091000	186224310	18550	18550	18550	18550	60
603	20240614	090900	185111310	18700	18570	18700	18570	50
604	20240614	090800	184178780	18700	18720	18720	18110	2318
605	20240614	090700	141517390	18720	18750	18750	18720	598
606	20240614	090600	130310740	18750	18750	18750	18750	261
607	20240614	090500	125416990	18740	18760	18760	18740	152
608	20240614	090400	122566810	18750	18760	18830	18750	919
609	20240614	090300	105314640	18840	18840	18840	18840	23
610	20240614	090200	104881320	18840	18740	18840	18740	1259
611	20240614	090100	81205770	18720	18720	18760	18720	3117
612	20240614	090000	22838510	18720	18720	18720	18600	1221