KissMeData/044490/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192600	2048175070	18960	18960	18960	18960	1392
3	20240619	192500	2048175070	18960	18960	18960	18960	0
4	20240619	192400	2048175070	18960	18960	18960	18960	0
5	20240619	192300	2048175070	18960	18960	18960	18960	0
6	20240619	192200	2048175070	18960	18960	18960	18960	0
7	20240619	192100	2048175070	18960	18960	18960	18960	0
8	20240619	192000	2048175070	18960	18960	18960	18960	0
9	20240619	191900	2048175070	18960	18960	18960	18960	0
10	20240619	191800	2048175070	18960	18960	18960	18960	0
11	20240619	191700	2048175070	18960	18960	18960	18960	0
12	20240619	191600	2048175070	18960	18960	18960	18960	0
13	20240619	191500	2048175070	18960	18960	18960	18960	0
14	20240619	191400	2048175070	18960	18960	18960	18960	0
15	20240619	191300	2048175070	18960	18960	18960	18960	0
16	20240619	191200	2048175070	18960	18960	18960	18960	0
17	20240619	191100	2048175070	18960	18960	18960	18960	0
18	20240619	191000	2048175070	18960	18960	18960	18960	0
19	20240619	190900	2048175070	18960	18960	18960	18960	0
20	20240619	190800	2048175070	18960	18960	18960	18960	0
21	20240619	190700	2048175070	18960	18960	18960	18960	0
22	20240619	190600	2048175070	18960	18960	18960	18960	0
23	20240619	190500	2048175070	18960	18960	18960	18960	0
24	20240619	190400	2048175070	18960	18960	18960	18960	0
25	20240619	190300	2048175070	18960	18960	18960	18960	0
26	20240619	190200	2048175070	18960	18960	18960	18960	0
27	20240619	190100	2048175070	18960	18960	18960	18960	0
28	20240619	190000	2048175070	18960	18960	18960	18960	0
29	20240619	185900	2048175070	18960	18960	18960	18960	0
30	20240619	185800	2048175070	18960	18960	18960	18960	0
31	20240619	185700	2048175070	18960	18960	18960	18960	0
32	20240619	185600	2048175070	18960	18960	18960	18960	1392
33	20240619	185500	2048175070	18960	18960	18960	18960	0
34	20240619	185400	2048175070	18960	18960	18960	18960	0
35	20240619	185300	2048175070	18960	18960	18960	18960	0
36	20240619	185200	2048175070	18960	18960	18960	18960	0
37	20240619	185100	2048175070	18960	18960	18960	18960	0
38	20240619	185000	2048175070	18960	18960	18960	18960	0
39	20240619	184900	2048175070	18960	18960	18960	18960	0
40	20240619	184800	2048175070	18960	18960	18960	18960	0
41	20240619	184700	2048175070	18960	18960	18960	18960	0
42	20240619	184600	2048175070	18960	18960	18960	18960	0
43	20240619	184500	2048175070	18960	18960	18960	18960	0
44	20240619	184400	2048175070	18960	18960	18960	18960	0
45	20240619	184300	2048175070	18960	18960	18960	18960	0
46	20240619	184200	2048175070	18960	18960	18960	18960	0
47	20240619	184100	2048175070	18960	18960	18960	18960	0
48	20240619	184000	2048175070	18960	18960	18960	18960	0
49	20240619	183900	2048175070	18960	18960	18960	18960	0
50	20240619	183800	2048175070	18960	18960	18960	18960	0
51	20240619	183700	2048175070	18960	18960	18960	18960	0
52	20240619	183600	2048175070	18960	18960	18960	18960	0
53	20240619	183500	2048175070	18960	18960	18960	18960	0
54	20240619	183400	2048175070	18960	18960	18960	18960	0
55	20240619	183300	2048175070	18960	18960	18960	18960	0
56	20240619	183200	2048175070	18960	18960	18960	18960	0
57	20240619	183100	2048175070	18960	18960	18960	18960	0
58	20240619	183000	2048175070	18960	18960	18960	18960	0
59	20240619	182900	2048175070	18960	18960	18960	18960	0
60	20240619	182800	2048175070	18960	18960	18960	18960	0
61	20240619	182700	2048175070	18960	18960	18960	18960	0
62	20240619	182600	2048175070	18960	18960	18960	18960	1392
63	20240619	182500	2048175070	18960	18960	18960	18960	0
64	20240619	182400	2048175070	18960	18960	18960	18960	0
65	20240619	182300	2048175070	18960	18960	18960	18960	0
66	20240619	182200	2048175070	18960	18960	18960	18960	0
67	20240619	182100	2048175070	18960	18960	18960	18960	0
68	20240619	182000	2048175070	18960	18960	18960	18960	0
69	20240619	181900	2048175070	18960	18960	18960	18960	0
70	20240619	181800	2048175070	18960	18960	18960	18960	0
71	20240619	181700	2048175070	18960	18960	18960	18960	0
72	20240619	181600	2048175070	18960	18960	18960	18960	0
73	20240619	181500	2048175070	18960	18960	18960	18960	0
74	20240619	181400	2048175070	18960	18960	18960	18960	0
75	20240619	181300	2048175070	18960	18960	18960	18960	0
76	20240619	181200	2048175070	18960	18960	18960	18960	0
77	20240619	181100	2048175070	18960	18960	18960	18960	0
78	20240619	181000	2048175070	18960	18960	18960	18960	0
79	20240619	180900	2048175070	18960	18960	18960	18960	0
80	20240619	180800	2048175070	18960	18960	18960	18960	0
81	20240619	180700	2048175070	18960	18960	18960	18960	0
82	20240619	180600	2048175070	18960	18960	18960	18960	0
83	20240619	180500	2048175070	18960	18960	18960	18960	0
84	20240619	180400	2048175070	18960	18960	18960	18960	0
85	20240619	180300	2048175070	18960	18960	18960	18960	0
86	20240619	180200	2048175070	18960	18960	18960	18960	0
87	20240619	180100	2048175070	18960	18960	18960	18960	0
88	20240619	180000	2048175070	18960	18960	18960	18960	0
89	20240619	175900	2048175070	18960	18960	18960	18960	0
90	20240619	175800	2048175070	18960	18960	18960	18960	0
91	20240619	175700	2048175070	18960	18960	18960	18960	0
92	20240619	175600	2048175070	18960	18960	18960	18960	1392
93	20240619	175500	2048175070	18960	18960	18960	18960	0
94	20240619	175400	2048175070	18960	18960	18960	18960	0
95	20240619	175300	2048175070	18960	18960	18960	18960	0
96	20240619	175200	2048175070	18960	18960	18960	18960	0
97	20240619	175100	2048175070	18960	18960	18960	18960	0
98	20240619	175000	2048175070	18960	18960	18960	18960	0
99	20240619	174900	2048175070	18960	18960	18960	18960	0
100	20240619	174800	2048175070	18960	18960	18960	18960	0
101	20240619	174700	2048175070	18960	18960	18960	18960	0
102	20240619	174600	2048175070	18960	18960	18960	18960	0
103	20240619	174500	2048175070	18960	18960	18960	18960	0
104	20240619	174400	2048175070	18960	18960	18960	18960	0
105	20240619	174300	2048175070	18960	18960	18960	18960	0
106	20240619	174200	2048175070	18960	18960	18960	18960	0
107	20240619	174100	2048175070	18960	18960	18960	18960	0
108	20240619	174000	2048175070	18960	18960	18960	18960	0
109	20240619	173900	2048175070	18960	18960	18960	18960	0
110	20240619	173800	2048175070	18960	18960	18960	18960	0
111	20240619	173700	2048175070	18960	18960	18960	18960	0
112	20240619	173600	2048175070	18960	18960	18960	18960	0
113	20240619	173500	2048175070	18960	18960	18960	18960	0
114	20240619	173400	2048175070	18960	18960	18960	18960	0
115	20240619	173300	2048175070	18960	18960	18960	18960	0
116	20240619	173200	2048175070	18960	18960	18960	18960	0
117	20240619	173100	2048175070	18960	18960	18960	18960	0
118	20240619	173000	2048175070	18960	18960	18960	18960	0
119	20240619	172900	2048175070	18960	18960	18960	18960	0
120	20240619	172800	2048175070	18960	18960	18960	18960	0
121	20240619	172700	2048175070	18960	18960	18960	18960	0
122	20240619	172600	2048175070	18960	18960	18960	18960	1392
123	20240619	172500	2048175070	18960	18960	18960	18960	0
124	20240619	172400	2048175070	18960	18960	18960	18960	0
125	20240619	172300	2048175070	18960	18960	18960	18960	0
126	20240619	172200	2048175070	18960	18960	18960	18960	0
127	20240619	172100	2048175070	18960	18960	18960	18960	0
128	20240619	172000	2048175070	18960	18960	18960	18960	0
129	20240619	171900	2048175070	18960	18960	18960	18960	0
130	20240619	171800	2048175070	18960	18960	18960	18960	0
131	20240619	171700	2048175070	18960	18960	18960	18960	0
132	20240619	171600	2048175070	18960	18960	18960	18960	0
133	20240619	171500	2048175070	18960	18960	18960	18960	0
134	20240619	171400	2048175070	18960	18960	18960	18960	0
135	20240619	171300	2048175070	18960	18960	18960	18960	0
136	20240619	171200	2048175070	18960	18960	18960	18960	0
137	20240619	171100	2048175070	18960	18960	18960	18960	0
138	20240619	171000	2048175070	18960	18960	18960	18960	0
139	20240619	170900	2048175070	18960	18960	18960	18960	0
140	20240619	170800	2048175070	18960	18960	18960	18960	0
141	20240619	170700	2048175070	18960	18960	18960	18960	0
142	20240619	170600	2048175070	18960	18960	18960	18960	0
143	20240619	170500	2048175070	18960	18960	18960	18960	0
144	20240619	170400	2048175070	18960	18960	18960	18960	0
145	20240619	170300	2048175070	18960	18960	18960	18960	0
146	20240619	170200	2048175070	18960	18960	18960	18960	0
147	20240619	170100	2048175070	18960	18960	18960	18960	0
148	20240619	170000	2048175070	18960	18960	18960	18960	0
149	20240619	165900	2048175070	18960	18960	18960	18960	0
150	20240619	165800	2048175070	18960	18960	18960	18960	0
151	20240619	165700	2048175070	18960	18960	18960	18960	0
152	20240619	165600	2048175070	18960	18960	18960	18960	1392
153	20240619	165500	2048175070	18960	18960	18960	18960	0
154	20240619	165400	2048175070	18960	18960	18960	18960	0
155	20240619	165300	2048175070	18960	18960	18960	18960	0
156	20240619	165200	2048175070	18960	18960	18960	18960	0
157	20240619	165100	2048175070	18960	18960	18960	18960	0
158	20240619	165000	2048175070	18960	18960	18960	18960	0
159	20240619	164900	2048175070	18960	18960	18960	18960	0
160	20240619	164800	2048175070	18960	18960	18960	18960	0
161	20240619	164700	2048175070	18960	18960	18960	18960	0
162	20240619	164600	2048175070	18960	18960	18960	18960	0
163	20240619	164500	2048175070	18960	18960	18960	18960	0
164	20240619	164400	2048175070	18960	18960	18960	18960	0
165	20240619	164300	2048175070	18960	18960	18960	18960	0
166	20240619	164200	2048175070	18960	18960	18960	18960	0
167	20240619	164100	2048175070	18960	18960	18960	18960	0
168	20240619	164000	2048175070	18960	18960	18960	18960	0
169	20240619	163900	2048175070	18960	18960	18960	18960	0
170	20240619	163800	2048175070	18960	18960	18960	18960	0
171	20240619	163700	2048175070	18960	18960	18960	18960	0
172	20240619	163600	2048175070	18960	18960	18960	18960	0
173	20240619	163500	2048175070	18960	18960	18960	18960	0
174	20240619	163400	2048175070	18960	18960	18960	18960	0
175	20240619	163300	2048175070	18960	18960	18960	18960	0
176	20240619	163200	2048175070	18960	18960	18960	18960	0
177	20240619	163100	2048175070	18960	18960	18960	18960	0
178	20240619	163000	2048175070	18960	18960	18960	18960	0
179	20240619	162900	2048175070	18960	18960	18960	18960	0
180	20240619	162800	2048175070	18960	18960	18960	18960	0
181	20240619	162700	2048175070	18960	18960	18960	18960	0
182	20240619	162600	2048175070	18960	18960	18960	18960	1392
183	20240619	162500	2048175070	18960	18960	18960	18960	0
184	20240619	162400	2048175070	18960	18960	18960	18960	0
185	20240619	162300	2048175070	18960	18960	18960	18960	0
186	20240619	162200	2048175070	18960	18960	18960	18960	0
187	20240619	162100	2048175070	18960	18960	18960	18960	0
188	20240619	162000	2048175070	18960	18960	18960	18960	0
189	20240619	161900	2048175070	18960	18960	18960	18960	0
190	20240619	161800	2048175070	18960	18960	18960	18960	0
191	20240619	161700	2048175070	18960	18960	18960	18960	0
192	20240619	161600	2048175070	18960	18960	18960	18960	0
193	20240619	161500	2048175070	18960	18960	18960	18960	0
194	20240619	161400	2048175070	18960	18960	18960	18960	0
195	20240619	161300	2048175070	18960	18960	18960	18960	0
196	20240619	161200	2048175070	18960	18960	18960	18960	0
197	20240619	161100	2048175070	18960	18960	18960	18960	0
198	20240619	161000	2048175070	18960	18960	18960	18960	0
199	20240619	160900	2048175070	18960	18960	18960	18960	0
200	20240619	160800	2048175070	18960	18960	18960	18960	0
201	20240619	160700	2048175070	18960	18960	18960	18960	0
202	20240619	160600	2048175070	18960	18960	18960	18960	0
203	20240619	160500	2048175070	18960	18960	18960	18960	0
204	20240619	160400	2048175070	18960	18960	18960	18960	0
205	20240619	160300	2048175070	18960	18960	18960	18960	0
206	20240619	160200	2048175070	18960	18960	18960	18960	0
207	20240619	160100	2048175070	18960	18960	18960	18960	0
208	20240619	160000	2048175070	18960	18960	18960	18960	0
209	20240619	155900	2048175070	18960	18960	18960	18960	0
210	20240619	155800	2048175070	18960	18960	18960	18960	0
211	20240619	155700	2048175070	18960	18960	18960	18960	0
212	20240619	155600	2048175070	18960	18960	18960	18960	1392
213	20240619	155500	2048175070	18960	18960	18960	18960	0
214	20240619	155400	2048175070	18960	18960	18960	18960	0
215	20240619	155300	2048175070	18960	18960	18960	18960	0
216	20240619	155200	2048175070	18960	18960	18960	18960	0
217	20240619	155100	2048175070	18960	18960	18960	18960	0
218	20240619	155000	2048175070	18960	18960	18960	18960	0
219	20240619	154900	2048175070	18960	18960	18960	18960	0
220	20240619	154800	2048175070	18960	18960	18960	18960	0
221	20240619	154700	2048175070	18960	18960	18960	18960	0
222	20240619	154600	2048175070	18960	18960	18960	18960	0
223	20240619	154500	2048175070	18960	18960	18960	18960	0
224	20240619	154400	2048175070	18960	18960	18960	18960	0
225	20240619	154300	2048175070	18960	18960	18960	18960	0
226	20240619	154200	2048175070	18960	18960	18960	18960	0
227	20240619	154100	2048175070	18960	18960	18960	18960	0
228	20240619	154000	2048175070	18960	18960	18960	18960	0
229	20240619	153900	2048175070	18960	18960	18960	18960	0
230	20240619	153800	2048175070	18960	18960	18960	18960	0
231	20240619	153700	2048175070	18960	18960	18960	18960	0
232	20240619	153600	2048175070	18960	18960	18960	18960	0
233	20240619	153500	2048175070	18960	18960	18960	18960	0
234	20240619	153400	2048175070	18960	18960	18960	18960	0
235	20240619	153300	2048175070	18960	18960	18960	18960	0
236	20240619	153200	2048175070	18960	18960	18960	18960	0
237	20240619	153100	2048175070	18960	18960	18960	18960	0
238	20240619	153000	2048175070	18960	18960	18960	18960	1392
239	20240619	152900	2021782750	18960	18960	18960	18960	0
240	20240619	152800	2021782750	18960	18960	18960	18960	0
241	20240619	152700	2021782750	18960	18960	18960	18960	0
242	20240619	152600	2021782750	18960	18960	18960	18960	0
243	20240619	152500	2021782750	18960	18960	18960	18960	0
244	20240619	152400	2021782750	18960	18960	18960	18960	0
245	20240619	152300	2021782750	18960	18960	18960	18960	0
246	20240619	152200	2021782750	18960	18960	18960	18960	0
247	20240619	152100	2021782750	18960	18960	18960	18960	0
248	20240619	152000	2021782750	18960	18960	18960	18960	0
249	20240619	151900	2021782750	18960	19000	19000	18960	475
250	20240619	151800	2012767610	19010	19010	19010	19010	134
251	20240619	151700	2010220270	19010	19070	19070	19010	314
252	20240619	151600	2004232880	19060	19090	19090	19060	202
253	20240619	151500	2000379030	19090	19090	19100	19090	1294
254	20240619	151400	1975668950	19080	19080	19090	19080	1384
255	20240619	151300	1949251750	19080	19070	19080	19070	185
256	20240619	151200	1945722130	19080	19080	19080	19080	175
257	20240619	151100	1942383130	19090	19090	19090	19090	179
258	20240619	151000	1938966020	19090	19090	19090	19080	368
259	20240619	150900	1931941420	19090	19090	19100	19090	192
260	20240619	150800	1928276040	19090	19080	19090	19080	50
261	20240619	150700	1927321580	19080	19000	19080	19000	2669
262	20240619	150600	1876516330	19000	19010	19010	18980	199
263	20240619	150500	1872735050	19010	19010	19010	19010	181
264	20240619	150400	1869294240	19010	19010	19010	19010	6
265	20240619	150300	1869180180	19030	19030	19030	19030	0
266	20240619	150200	1869180180	19030	19020	19030	18970	269
267	20240619	150100	1864061780	19020	18970	19020	18970	63
268	20240619	150000	1862864080	18970	18960	19000	18960	291
269	20240619	145900	1857335270	18960	18990	18990	18960	547
270	20240619	145800	1846961050	19000	19000	19000	19000	100
271	20240619	145700	1845061050	19000	19000	19000	18990	267
272	20240619	145600	1839988540	19000	19000	19000	19000	4
273	20240619	145500	1839912540	19000	19010	19010	19000	955
274	20240619	145400	1821765740	19010	19010	19010	19010	43
275	20240619	145300	1820948310	19010	19020	19020	19000	355
276	20240619	145200	1814196350	19030	19040	19040	19030	54
277	20240619	145100	1813168720	19020	19000	19020	19000	803
278	20240619	145000	1797910400	19000	18990	19000	18990	1201
279	20240619	144900	1775093410	18990	18990	18990	18990	103
280	20240619	144800	1773137440	18990	18980	18990	18970	215
281	20240619	144700	1769055280	18990	18990	18990	18990	21
282	20240619	144600	1768656490	19000	19000	19000	19000	0
283	20240619	144500	1768656490	19000	19000	19000	18980	483
284	20240619	144400	1759483850	19050	19030	19050	19030	2183
285	20240619	144300	1717908330	18980	18980	19020	18980	632
286	20240619	144200	1705896010	19000	19020	19030	19000	1362
287	20240619	144100	1680004940	19030	19020	19030	19020	321
288	20240619	144000	1673899470	19010	19010	19010	19000	148
289	20240619	143900	1671086090	19010	19000	19010	19000	135
290	20240619	143800	1668521070	19000	18970	19000	18970	349
291	20240619	143700	1661895350	18980	18980	18980	18980	231
292	20240619	143600	1657510970	18980	18990	18990	18980	204
293	20240619	143500	1653637080	18990	18990	18990	18990	2
294	20240619	143400	1653599100	19000	18990	19000	18980	206
295	20240619	143300	1649687430	18980	18980	18980	18980	0
296	20240619	143200	1649687430	18980	18980	18980	18980	2
297	20240619	143100	1649649470	18980	18990	18990	18980	518
298	20240619	143000	1639816270	18990	18970	18990	18970	142
299	20240619	142900	1637120230	18970	18960	18990	18960	350
300	20240619	142800	1630474770	18990	18990	18990	18990	72
301	20240619	142700	1629107490	19000	19000	19000	19000	168
302	20240619	142600	1625915490	19000	18960	19010	18960	3993
303	20240619	142500	1550076670	18950	18940	18950	18930	430
304	20240619	142400	1541929220	18940	18930	18940	18930	239
305	20240619	142300	1537403060	18930	18930	18930	18930	101
306	20240619	142200	1535491130	18930	18930	18930	18930	213
307	20240619	142100	1531459040	18930	18920	18930	18920	322
308	20240619	142000	1525365580	18920	18920	18920	18920	2
309	20240619	141900	1525327740	18920	18910	18920	18910	160
310	20240619	141800	1522302130	18920	18920	18920	18920	1
311	20240619	141700	1522283210	18920	18910	18920	18910	219
312	20240619	141600	1518141890	18910	18910	18910	18910	0
313	20240619	141500	1518141890	18910	18910	18910	18910	0
314	20240619	141400	1518141890	18910	18910	18910	18910	179
315	20240619	141300	1514757000	18910	18910	18910	18910	0
316	20240619	141200	1514757000	18910	18910	18910	18910	195
317	20240619	141100	1511069550	18910	18910	18910	18910	2
318	20240619	141000	1511031730	18900	18900	18920	18900	241
319	20240619	140900	1506476780	18900	18900	18900	18900	0
320	20240619	140800	1506476780	18900	18900	18900	18900	22
321	20240619	140700	1506060980	18900	18890	18900	18890	266
322	20240619	140600	1501034080	18900	18900	18900	18900	0
323	20240619	140500	1501034080	18900	18900	18900	18900	303
324	20240619	140400	1495307380	18920	18910	18920	18910	88
325	20240619	140300	1493642520	18920	18910	18920	18900	655
326	20240619	140200	1481256500	18910	18900	18910	18900	57
327	20240619	140100	1480179180	18910	18910	18910	18910	81
328	20240619	140000	1478647470	18910	18900	18910	18900	379
329	20240619	135900	1471482250	18900	18900	18900	18900	630
330	20240619	135800	1459575250	18900	18900	18900	18900	227
331	20240619	135700	1455284950	18880	18880	18880	18880	0
332	20240619	135600	1455284950	18880	18900	18900	18880	211
333	20240619	135500	1451299400	18900	18880	18900	18880	204
334	20240619	135400	1447444180	18880	18880	18880	18880	51
335	20240619	135300	1446481300	18880	18890	18900	18880	1307
336	20240619	135200	1421798170	18890	18880	18890	18880	729
337	20240619	135100	1408032590	18870	18830	18870	18830	153
338	20240619	135000	1405147270	18830	18830	18830	18830	15
339	20240619	134900	1404864820	18830	18810	18830	18810	985
340	20240619	134800	1386323070	18810	18820	18820	18780	805
341	20240619	134700	1371176140	18820	18820	18820	18820	1
342	20240619	134600	1371157320	18820	18820	18820	18820	201
343	20240619	134500	1367374500	18830	18830	18830	18830	1
344	20240619	134400	1367355670	18830	18830	18830	18830	2
345	20240619	134300	1367318010	18830	18830	18830	18830	176
346	20240619	134200	1364003930	18760	18830	18830	18760	39
347	20240619	134100	1363272220	18830	18830	18830	18830	175
348	20240619	134000	1359976970	18760	18760	18760	18760	0
349	20240619	133900	1359976970	18760	18830	18830	18760	413
350	20240619	133800	1352211640	18830	18830	18830	18830	0
351	20240619	133700	1352211640	18830	18830	18830	18830	0
352	20240619	133600	1352211640	18830	18830	18830	18830	197
353	20240619	133500	1348502130	18780	18810	18810	18780	183
354	20240619	133400	1345061980	18830	18830	18830	18830	178
355	20240619	133300	1341710240	18840	18830	18840	18830	21
356	20240619	133200	1341314610	18830	18830	18830	18830	0
357	20240619	133100	1341314610	18830	18830	18830	18830	166
358	20240619	133000	1338188830	18830	18830	18830	18830	0
359	20240619	132900	1338188830	18830	18780	18830	18770	552
360	20240619	132800	1327812070	18780	18780	18780	18780	5
361	20240619	132700	1327718170	18830	18830	18830	18830	198
362	20240619	132600	1323989830	18790	18790	18790	18790	101
363	20240619	132500	1322092040	18790	18810	18810	18790	71
364	20240619	132400	1320757240	18860	18840	18860	18840	189
365	20240619	132300	1317192950	18890	18890	18890	18890	0
366	20240619	132200	1317192950	18890	18880	18890	18880	189
367	20240619	132100	1313624610	18880	18880	18880	18880	0
368	20240619	132000	1313624610	18880	18840	18880	18840	219
369	20240619	131900	1309498610	18850	18850	18850	18850	5
370	20240619	131800	1309404360	18860	18860	18860	18860	63
371	20240619	131700	1308216180	18890	18890	18890	18870	257
372	20240619	131600	1303362490	18890	18890	18890	18880	97
373	20240619	131500	1301530200	18890	18890	18890	18890	324
374	20240619	131400	1295409840	18890	18890	18890	18890	94
375	20240619	131300	1293634180	18890	18890	18890	18890	115
376	20240619	131200	1291461830	18890	18880	18890	18880	283
377	20240619	131100	1286116370	18880	18880	18880	18880	94
378	20240619	131000	1284341650	18880	18870	18880	18870	268
379	20240619	130900	1279282080	18870	18870	18870	18870	326
380	20240619	130800	1273130460	18870	18860	18870	18860	278
381	20240619	130700	1267886640	18860	18850	18860	18850	74
382	20240619	130600	1266491500	18860	18860	18860	18860	0
383	20240619	130500	1266491500	18860	18850	18860	18850	285
384	20240619	130400	1261116930	18850	18850	18850	18850	224
385	20240619	130300	1256894530	18850	18850	18850	18850	193
386	20240619	130200	1253256480	18850	18850	18850	18850	11
387	20240619	130100	1253049130	18850	18850	18850	18850	0
388	20240619	130000	1253049130	18850	18850	18850	18850	232
389	20240619	125900	1248675930	18840	18840	18840	18840	5
390	20240619	125800	1248581730	18850	18790	18850	18790	261
391	20240619	125700	1243666120	18790	18800	18800	18790	827
392	20240619	125600	1228120110	18810	18820	18820	18810	354
393	20240619	125500	1221459060	18820	18820	18820	18820	0
394	20240619	125400	1221459060	18820	18860	18860	18820	339
395	20240619	125300	1215071080	18860	18860	18860	18860	195
396	20240619	125200	1211393380	18840	18880	18880	18840	752
397	20240619	125100	1197218330	18890	18880	18890	18860	343
398	20240619	125000	1190744770	18880	18870	18880	18870	93
399	20240619	124900	1188988960	18890	18890	18890	18890	192
400	20240619	124800	1185362080	18890	18900	18900	18890	264
401	20240619	124700	1180375020	18890	18900	18900	18890	57
402	20240619	124600	1179298100	18900	18890	18900	18890	769
403	20240619	124500	1164770000	18890	18890	18890	18890	27
404	20240619	124400	1164259970	18890	18890	18890	18890	607
405	20240619	124300	1152793740	18900	18870	18900	18870	690
406	20240619	124200	1139757780	18870	18860	18870	18860	17
407	20240619	124100	1139437010	18850	18850	18850	18840	246
408	20240619	124000	1134800680	18850	18860	18860	18850	400
409	20240619	123900	1127258850	18860	18860	18860	18860	26
410	20240619	123800	1126768490	18850	18870	18870	18850	93
411	20240619	123700	1125013640	18870	18870	18870	18870	97
412	20240619	123600	1123183250	18870	18870	18870	18870	0
413	20240619	123500	1123183250	18870	18850	18870	18850	205
414	20240619	123400	1119316260	18850	18850	18850	18850	111
415	20240619	123300	1117223910	18850	18850	18850	18850	3
416	20240619	123200	1117167360	18850	18830	18850	18830	336
417	20240619	123100	1110835710	18820	18820	18820	18820	70
418	20240619	123000	1109518310	18820	18820	18840	18810	702
419	20240619	122900	1096303670	18810	18790	18810	18790	1205
420	20240619	122800	1073648160	18800	18770	18800	18760	2916
421	20240619	122700	1018906280	18770	18770	18770	18770	217
422	20240619	122600	1014833190	18770	18770	18770	18770	0
423	20240619	122500	1014833190	18770	18760	18770	18760	123
424	20240619	122400	1012524510	18710	18710	18710	18710	0
425	20240619	122300	1012524510	18710	18770	18770	18710	300
426	20240619	122200	1006904900	18770	18770	18770	18770	179
427	20240619	122100	1003545070	18720	18770	18770	18720	39
428	20240619	122000	1002814790	18770	18770	18770	18770	189
429	20240619	121900	999267260	18760	18760	18760	18760	0
430	20240619	121800	999267260	18760	18760	18760	18760	219
431	20240619	121700	995158820	18760	18760	18760	18760	6
432	20240619	121600	995046260	18760	18760	18760	18760	0
433	20240619	121500	995046260	18760	18730	18760	18730	265
434	20240619	121400	990076450	18770	18770	18770	18770	0
435	20240619	121300	990076450	18770	18760	18770	18740	365
436	20240619	121200	983227130	18740	18760	18760	18740	382
437	20240619	121100	976064490	18760	18760	18760	18760	6
438	20240619	121000	975951930	18760	18760	18760	18760	515
439	20240619	120900	966290530	18760	18760	18760	18760	0
440	20240619	120800	966290530	18760	18750	18760	18750	55
441	20240619	120700	965259230	18750	18730	18750	18730	11
442	20240619	120600	965053020	18730	18740	18740	18730	369
443	20240619	120500	958139550	18740	18740	18740	18740	131
444	20240619	120400	955684610	18750	18750	18750	18750	0
445	20240619	120300	955684610	18750	18740	18750	18740	183
446	20240619	120200	952253380	18740	18740	18740	18740	82
447	20240619	120100	950716700	18740	18730	18740	18730	8
448	20240619	120000	950566840	18740	18740	18740	18740	0
449	20240619	115900	950566840	18740	18740	18740	18740	32
450	20240619	115800	949967160	18740	18730	18740	18730	540
451	20240619	115700	939849070	18730	18730	18730	18730	25
452	20240619	115600	939380820	18730	18730	18730	18730	2
453	20240619	115500	939343360	18730	18730	18730	18730	5
454	20240619	115400	939249710	18740	18740	18740	18740	184
455	20240619	115300	935801550	18740	18740	18740	18740	0
456	20240619	115200	935801550	18740	18740	18740	18740	0
457	20240619	115100	935801550	18740	18740	18740	18740	196
458	20240619	115000	932128510	18720	18720	18720	18720	31
459	20240619	114900	931548190	18720	18750	18750	18720	236
460	20240619	114800	927124660	18750	18770	18770	18750	87
461	20240619	114700	925493390	18770	18770	18770	18770	395
462	20240619	114600	918079240	18770	18770	18770	18770	600
463	20240619	114500	906817240	18770	18760	18770	18760	203
464	20240619	114400	903007960	18750	18750	18750	18750	143
465	20240619	114300	900326710	18720	18750	18750	18720	292
466	20240619	114200	894852340	18750	18750	18750	18750	218
467	20240619	114100	890764840	18720	18720	18720	18720	1
468	20240619	114000	890746120	18720	18720	18720	18720	0
469	20240619	113900	890746120	18720	18720	18720	18720	387
470	20240619	113800	883501480	18720	18710	18720	18710	6
471	20240619	113700	883389170	18720	18720	18720	18720	330
472	20240619	113600	877211570	18720	18720	18720	18720	178
473	20240619	113500	873879410	18720	18710	18720	18710	106
474	20240619	113400	871895630	18710	18710	18710	18710	0
475	20240619	113300	871895630	18710	18700	18710	18700	521
476	20240619	113200	862152720	18710	18720	18720	18710	292
477	20240619	113100	856686780	18720	18720	18720	18720	191
478	20240619	113000	853111260	18720	18720	18720	18720	43
479	20240619	112900	852306300	18720	18720	18720	18720	63
480	20240619	112800	851126940	18720	18720	18720	18720	241
481	20240619	112700	846615420	18720	18720	18720	18710	277
482	20240619	112600	841431680	18750	18780	18790	18750	690
483	20240619	112500	828480690	18780	18780	18780	18780	43
484	20240619	112400	827673150	18780	18790	18790	18780	25
485	20240619	112300	827203610	18790	18780	18790	18780	262
486	20240619	112200	822281170	18790	18790	18790	18790	0
487	20240619	112100	822281170	18790	18790	18800	18790	746
488	20240619	112000	808258830	18790	18780	18790	18780	38
489	20240619	111900	807544970	18780	18790	18800	18770	290
490	20240619	111800	802098600	18790	18670	18790	18670	10725
491	20240619	111700	601392740	18660	18630	18660	18630	3233
492	20240619	111600	541124770	18620	18620	18620	18620	1232
493	20240619	111500	518184930	18620	18610	18620	18610	283
494	20240619	111400	512916040	18610	18610	18610	18610	100
495	20240619	111300	511055040	18610	18610	18620	18610	49
496	20240619	111200	510143130	18610	18610	18610	18610	0
497	20240619	111100	510143130	18610	18610	18610	18610	889
498	20240619	111000	493598840	18610	18610	18610	18610	1
499	20240619	110900	493580230	18590	18590	18590	18590	0
500	20240619	110800	493580230	18590	18590	18590	18590	58
501	20240619	110700	492502010	18590	18590	18590	18590	0
502	20240619	110600	492502010	18590	18600	18600	18590	285
503	20240619	110500	487201500	18590	18590	18590	18590	0
504	20240619	110400	487201500	18590	18600	18600	18590	170
505	20240619	110300	484039510	18590	18590	18590	18590	90
506	20240619	110200	482366410	18590	18590	18590	18590	0
507	20240619	110100	482366410	18590	18590	18590	18590	157
508	20240619	110000	479447780	18590	18590	18590	18590	70
509	20240619	105900	478146480	18600	18600	18600	18600	195
510	20240619	105800	474519480	18600	18600	18600	18600	160
511	20240619	105700	471543480	18600	18600	18600	18600	100
512	20240619	105600	469683480	18610	18610	18610	18610	217
513	20240619	105500	465645110	18600	18600	18600	18600	105
514	20240619	105400	463692110	18610	18600	18610	18600	180
515	20240619	105300	460344100	18600	18610	18610	18600	71
516	20240619	105200	459023000	18600	18600	18600	18600	204
517	20240619	105100	455228600	18600	18600	18600	18600	29
518	20240619	105000	454689200	18600	18600	18600	18600	139
519	20240619	104900	452103800	18610	18610	18610	18610	207
520	20240619	104800	448251530	18600	18600	18600	18600	0
521	20240619	104700	448251530	18600	18600	18600	18600	254
522	20240619	104600	443527130	18600	18600	18600	18600	0
523	20240619	104500	443527130	18600	18600	18600	18600	100
524	20240619	104400	441667130	18610	18580	18610	18580	2523
525	20240619	104300	394755090	18570	18560	18570	18540	560
526	20240619	104200	384358990	18570	18540	18570	18540	266
527	20240619	104100	379421020	18540	18540	18540	18540	10
528	20240619	104000	379235620	18540	18540	18540	18540	7
529	20240619	103900	379105840	18540	18550	18550	18540	111
530	20240619	103800	377047400	18570	18570	18570	18570	0
531	20240619	103700	377047400	18570	18570	18570	18570	239
532	20240619	103600	372609170	18570	18570	18570	18570	0
533	20240619	103500	372609170	18570	18570	18570	18570	227
534	20240619	103400	368393780	18560	18560	18560	18560	0
535	20240619	103300	368393780	18560	18560	18560	18560	0
536	20240619	103200	368393780	18560	18560	18560	18560	223
537	20240619	103100	364254900	18510	18510	18510	18510	0
538	20240619	103000	364254900	18510	18510	18510	18510	37
539	20240619	102900	363570030	18510	18520	18520	18510	33
540	20240619	102800	362959140	18570	18560	18570	18560	171
541	20240619	102700	359785360	18520	18560	18560	18520	102
542	20240619	102600	357896240	18570	18570	18570	18570	1
543	20240619	102500	357877670	18520	18520	18520	18520	58
544	20240619	102400	356803510	18520	18530	18530	18520	102
545	20240619	102300	354914240	18580	18580	18580	18580	241
546	20240619	102200	350436460	18580	18580	18580	18580	0
547	20240619	102100	350436460	18580	18580	18580	18580	173
548	20240619	102000	347222120	18570	18570	18570	18570	0
549	20240619	101900	347222120	18570	18570	18570	18570	0
550	20240619	101800	347222120	18570	18570	18570	18570	166
551	20240619	101700	344139500	18500	18500	18500	18500	0
552	20240619	101600	344139500	18500	18490	18500	18490	874
553	20240619	101500	327970590	18490	18490	18490	18490	293
554	20240619	101400	322553020	18490	18510	18510	18490	232
555	20240619	101300	318261260	18580	18580	18580	18580	283
556	20240619	101200	313003120	18590	18590	18590	18590	0
557	20240619	101100	313003120	18590	18500	18590	18480	475
558	20240619	101000	304204050	18490	18490	18490	18490	0
559	20240619	100900	304204050	18490	18580	18580	18490	179
560	20240619	100800	300879940	18580	18580	18580	18580	0
561	20240619	100700	300879940	18580	18580	18580	18580	0
562	20240619	100600	300879940	18580	18580	18580	18580	204
563	20240619	100500	297089620	18480	18480	18480	18480	0
564	20240619	100400	297089620	18480	18580	18580	18480	528
565	20240619	100300	287308370	18480	18480	18480	18480	301
566	20240619	100200	281745890	18580	18580	18580	18580	0
567	20240619	100100	281745890	18580	18580	18580	18580	166
568	20240619	100000	278661610	18550	18480	18550	18470	150
569	20240619	095900	275886170	18580	18580	18580	18580	161
570	20240619	095800	272894790	18480	18500	18500	18480	20
571	20240619	095700	272525170	18580	18580	18580	18580	224
572	20240619	095600	268363250	18510	18580	18580	18510	8
573	20240619	095500	268214820	18580	18580	18580	18580	175
574	20240619	095400	264963320	18580	18580	18580	18580	173
575	20240619	095300	261748980	18590	18590	18590	18590	39
576	20240619	095200	261023970	18590	18590	18590	18590	203
577	20240619	095100	257250200	18590	18590	18590	18590	0
578	20240619	095000	257250200	18590	18580	18590	18580	287
579	20240619	094900	251916990	18500	18500	18500	18500	1
580	20240619	094800	251898490	18560	18560	18560	18560	107
581	20240619	094700	249912570	18560	18560	18560	18500	419
582	20240619	094600	242139370	18590	18610	18610	18590	230
583	20240619	094500	237863470	18620	18590	18620	18590	1119
584	20240619	094400	217039510	18590	18590	18590	18590	9
585	20240619	094300	216872200	18580	18550	18580	18550	349
586	20240619	094200	210388570	18560	18560	18560	18560	191
587	20240619	094100	206843610	18550	18550	18550	18550	207
588	20240619	094000	203003760	18550	18550	18550	18510	423
589	20240619	093900	195157510	18510	18510	18510	18510	13
590	20240619	093800	194916880	18550	18490	18550	18490	243
591	20240619	093700	190410070	18530	18560	18560	18530	8
592	20240619	093600	190261630	18500	18520	18520	18500	716
593	20240619	093500	177011310	18550	18500	18550	18490	243
594	20240619	093400	172504180	18550	18550	18550	18550	0
595	20240619	093300	172504180	18550	18520	18550	18520	187
596	20240619	093200	169039060	18490	18510	18510	18490	499
597	20240619	093100	159806700	18520	18500	18530	18500	85
598	20240619	093000	158234150	18600	18590	18600	18500	769
599	20240619	092900	143975840	18590	18590	18590	18590	0
600	20240619	092800	143975840	18590	18590	18590	18590	184
601	20240619	092700	140555280	18540	18540	18540	18540	56
602	20240619	092600	139517040	18540	18580	18580	18540	225
603	20240619	092500	135336610	18600	18600	18600	18600	5
604	20240619	092400	135243610	18600	18600	18600	18600	50
605	20240619	092300	134313610	18600	18600	18600	18600	187
606	20240619	092200	130835410	18510	18610	18610	18500	510
607	20240619	092100	121387680	18610	18580	18610	18560	1573
608	20240619	092000	92144780	18580	18580	18590	18580	207
609	20240619	091900	88298310	18590	18590	18590	18570	121
610	20240619	091800	86050340	18590	18590	18590	18590	198
611	20240619	091700	82369520	18580	18590	18590	18490	123
612	20240619	091600	80084250	18590	18590	18590	18590	197
613	20240619	091500	76422020	18590	18590	18590	18590	190
614	20240619	091400	72889920	18590	18580	18590	18580	197
615	20240619	091300	69227760	18590	18580	18590	18580	224
616	20240619	091200	65065000	18580	18590	18590	18580	199
617	20240619	091100	61366510	18590	18580	18590	18580	134
618	20240619	091000	58876450	18590	18580	18590	18580	467
619	20240619	090900	50198750	18590	18590	18590	18570	126
620	20240619	090800	47856510	18590	18590	18590	18590	197
621	20240619	090700	44194280	18600	18600	18600	18400	831
622	20240619	090600	28776050	18600	18560	18600	18560	651
623	20240619	090500	16672110	18580	18570	18580	18570	76
624	20240619	090400	15260330	18590	18490	18590	18490	235
625	20240619	090300	10908300	18490	18400	18490	18400	204
626	20240619	090200	7148600	18400	18390	18400	18300	370
627	20240619	090100	367900	18390	18390	18390	18390	10
628	20240619	090000	184000	18400	18400	18400	18400	9