KissMeData/044490/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192600	1294099220	18680	18680	18680	18680	1104
3	20240620	192500	1294099220	18680	18680	18680	18680	0
4	20240620	192400	1294099220	18680	18680	18680	18680	0
5	20240620	192300	1294099220	18680	18680	18680	18680	0
6	20240620	192200	1294099220	18680	18680	18680	18680	0
7	20240620	192100	1294099220	18680	18680	18680	18680	0
8	20240620	192000	1294099220	18680	18680	18680	18680	0
9	20240620	191900	1294099220	18680	18680	18680	18680	0
10	20240620	191800	1294099220	18680	18680	18680	18680	0
11	20240620	191700	1294099220	18680	18680	18680	18680	0
12	20240620	191600	1294099220	18680	18680	18680	18680	0
13	20240620	191500	1294099220	18680	18680	18680	18680	0
14	20240620	191400	1294099220	18680	18680	18680	18680	0
15	20240620	191300	1294099220	18680	18680	18680	18680	0
16	20240620	191200	1294099220	18680	18680	18680	18680	0
17	20240620	191100	1294099220	18680	18680	18680	18680	0
18	20240620	191000	1294099220	18680	18680	18680	18680	0
19	20240620	190900	1294099220	18680	18680	18680	18680	0
20	20240620	190800	1294099220	18680	18680	18680	18680	0
21	20240620	190700	1294099220	18680	18680	18680	18680	0
22	20240620	190600	1294099220	18680	18680	18680	18680	0
23	20240620	190500	1294099220	18680	18680	18680	18680	0
24	20240620	190400	1294099220	18680	18680	18680	18680	0
25	20240620	190300	1294099220	18680	18680	18680	18680	0
26	20240620	190200	1294099220	18680	18680	18680	18680	0
27	20240620	190100	1294099220	18680	18680	18680	18680	0
28	20240620	190000	1294099220	18680	18680	18680	18680	0
29	20240620	185900	1294099220	18680	18680	18680	18680	0
30	20240620	185800	1294099220	18680	18680	18680	18680	0
31	20240620	185700	1294099220	18680	18680	18680	18680	0
32	20240620	185600	1294099220	18680	18680	18680	18680	1104
33	20240620	185500	1294099220	18680	18680	18680	18680	0
34	20240620	185400	1294099220	18680	18680	18680	18680	0
35	20240620	185300	1294099220	18680	18680	18680	18680	0
36	20240620	185200	1294099220	18680	18680	18680	18680	0
37	20240620	185100	1294099220	18680	18680	18680	18680	0
38	20240620	185000	1294099220	18680	18680	18680	18680	0
39	20240620	184900	1294099220	18680	18680	18680	18680	0
40	20240620	184800	1294099220	18680	18680	18680	18680	0
41	20240620	184700	1294099220	18680	18680	18680	18680	0
42	20240620	184600	1294099220	18680	18680	18680	18680	0
43	20240620	184500	1294099220	18680	18680	18680	18680	0
44	20240620	184400	1294099220	18680	18680	18680	18680	0
45	20240620	184300	1294099220	18680	18680	18680	18680	0
46	20240620	184200	1294099220	18680	18680	18680	18680	0
47	20240620	184100	1294099220	18680	18680	18680	18680	0
48	20240620	184000	1294099220	18680	18680	18680	18680	0
49	20240620	183900	1294099220	18680	18680	18680	18680	0
50	20240620	183800	1294099220	18680	18680	18680	18680	0
51	20240620	183700	1294099220	18680	18680	18680	18680	0
52	20240620	183600	1294099220	18680	18680	18680	18680	0
53	20240620	183500	1294099220	18680	18680	18680	18680	0
54	20240620	183400	1294099220	18680	18680	18680	18680	0
55	20240620	183300	1294099220	18680	18680	18680	18680	0
56	20240620	183200	1294099220	18680	18680	18680	18680	0
57	20240620	183100	1294099220	18680	18680	18680	18680	0
58	20240620	183000	1294099220	18680	18680	18680	18680	0
59	20240620	182900	1294099220	18680	18680	18680	18680	0
60	20240620	182800	1294099220	18680	18680	18680	18680	0
61	20240620	182700	1294099220	18680	18680	18680	18680	0
62	20240620	182600	1294099220	18680	18680	18680	18680	1104
63	20240620	182500	1294099220	18680	18680	18680	18680	0
64	20240620	182400	1294099220	18680	18680	18680	18680	0
65	20240620	182300	1294099220	18680	18680	18680	18680	0
66	20240620	182200	1294099220	18680	18680	18680	18680	0
67	20240620	182100	1294099220	18680	18680	18680	18680	0
68	20240620	182000	1294099220	18680	18680	18680	18680	0
69	20240620	181900	1294099220	18680	18680	18680	18680	0
70	20240620	181800	1294099220	18680	18680	18680	18680	0
71	20240620	181700	1294099220	18680	18680	18680	18680	0
72	20240620	181600	1294099220	18680	18680	18680	18680	0
73	20240620	181500	1294099220	18680	18680	18680	18680	0
74	20240620	181400	1294099220	18680	18680	18680	18680	0
75	20240620	181300	1294099220	18680	18680	18680	18680	0
76	20240620	181200	1294099220	18680	18680	18680	18680	0
77	20240620	181100	1294099220	18680	18680	18680	18680	0
78	20240620	181000	1294099220	18680	18680	18680	18680	0
79	20240620	180900	1294099220	18680	18680	18680	18680	0
80	20240620	180800	1294099220	18680	18680	18680	18680	0
81	20240620	180700	1294099220	18680	18680	18680	18680	0
82	20240620	180600	1294099220	18680	18680	18680	18680	0
83	20240620	180500	1294099220	18680	18680	18680	18680	0
84	20240620	180400	1294099220	18680	18680	18680	18680	0
85	20240620	180300	1294099220	18680	18680	18680	18680	0
86	20240620	180200	1294099220	18680	18680	18680	18680	0
87	20240620	180100	1294099220	18680	18680	18680	18680	0
88	20240620	180000	1294099220	18680	18680	18680	18680	0
89	20240620	175900	1294099220	18680	18680	18680	18680	0
90	20240620	175800	1294099220	18680	18680	18680	18680	0
91	20240620	175700	1294099220	18680	18680	18680	18680	0
92	20240620	175600	1294099220	18680	18680	18680	18680	1104
93	20240620	175500	1294099220	18680	18680	18680	18680	0
94	20240620	175400	1294099220	18680	18680	18680	18680	0
95	20240620	175300	1294099220	18680	18680	18680	18680	0
96	20240620	175200	1294099220	18680	18680	18680	18680	0
97	20240620	175100	1294099220	18680	18680	18680	18680	0
98	20240620	175000	1294099220	18680	18680	18680	18680	0
99	20240620	174900	1294099220	18680	18680	18680	18680	0
100	20240620	174800	1294099220	18680	18680	18680	18680	0
101	20240620	174700	1294099220	18680	18680	18680	18680	0
102	20240620	174600	1294099220	18680	18680	18680	18680	0
103	20240620	174500	1294099220	18680	18680	18680	18680	0
104	20240620	174400	1294099220	18680	18680	18680	18680	0
105	20240620	174300	1294099220	18680	18680	18680	18680	0
106	20240620	174200	1294099220	18680	18680	18680	18680	0
107	20240620	174100	1294099220	18680	18680	18680	18680	0
108	20240620	174000	1294099220	18680	18680	18680	18680	0
109	20240620	173900	1294099220	18680	18680	18680	18680	0
110	20240620	173800	1294099220	18680	18680	18680	18680	0
111	20240620	173700	1294099220	18680	18680	18680	18680	0
112	20240620	173600	1294099220	18680	18680	18680	18680	0
113	20240620	173500	1294099220	18680	18680	18680	18680	0
114	20240620	173400	1294099220	18680	18680	18680	18680	0
115	20240620	173300	1294099220	18680	18680	18680	18680	0
116	20240620	173200	1294099220	18680	18680	18680	18680	0
117	20240620	173100	1294099220	18680	18680	18680	18680	0
118	20240620	173000	1294099220	18680	18680	18680	18680	0
119	20240620	172900	1294099220	18680	18680	18680	18680	0
120	20240620	172800	1294099220	18680	18680	18680	18680	0
121	20240620	172700	1294099220	18680	18680	18680	18680	0
122	20240620	172600	1294099220	18680	18680	18680	18680	1104
123	20240620	172500	1294099220	18680	18680	18680	18680	0
124	20240620	172400	1294099220	18680	18680	18680	18680	0
125	20240620	172300	1294099220	18680	18680	18680	18680	0
126	20240620	172200	1294099220	18680	18680	18680	18680	0
127	20240620	172100	1294099220	18680	18680	18680	18680	0
128	20240620	172000	1294099220	18680	18680	18680	18680	0
129	20240620	171900	1294099220	18680	18680	18680	18680	0
130	20240620	171800	1294099220	18680	18680	18680	18680	0
131	20240620	171700	1294099220	18680	18680	18680	18680	0
132	20240620	171600	1294099220	18680	18680	18680	18680	0
133	20240620	171500	1294099220	18680	18680	18680	18680	0
134	20240620	171400	1294099220	18680	18680	18680	18680	0
135	20240620	171300	1294099220	18680	18680	18680	18680	0
136	20240620	171200	1294099220	18680	18680	18680	18680	0
137	20240620	171100	1294099220	18680	18680	18680	18680	0
138	20240620	171000	1294099220	18680	18680	18680	18680	0
139	20240620	170900	1294099220	18680	18680	18680	18680	0
140	20240620	170800	1294099220	18680	18680	18680	18680	0
141	20240620	170700	1294099220	18680	18680	18680	18680	0
142	20240620	170600	1294099220	18680	18680	18680	18680	0
143	20240620	170500	1294099220	18680	18680	18680	18680	0
144	20240620	170400	1294099220	18680	18680	18680	18680	0
145	20240620	170300	1294099220	18680	18680	18680	18680	0
146	20240620	170200	1294099220	18680	18680	18680	18680	0
147	20240620	170100	1294099220	18680	18680	18680	18680	0
148	20240620	170000	1294099220	18680	18680	18680	18680	0
149	20240620	165900	1294099220	18680	18680	18680	18680	0
150	20240620	165800	1294099220	18680	18680	18680	18680	0
151	20240620	165700	1294099220	18680	18680	18680	18680	0
152	20240620	165600	1294099220	18680	18680	18680	18680	1104
153	20240620	165500	1294099220	18680	18680	18680	18680	0
154	20240620	165400	1294099220	18680	18680	18680	18680	0
155	20240620	165300	1294099220	18680	18680	18680	18680	0
156	20240620	165200	1294099220	18680	18680	18680	18680	0
157	20240620	165100	1294099220	18680	18680	18680	18680	0
158	20240620	165000	1294099220	18680	18680	18680	18680	0
159	20240620	164900	1294099220	18680	18680	18680	18680	0
160	20240620	164800	1294099220	18680	18680	18680	18680	0
161	20240620	164700	1294099220	18680	18680	18680	18680	0
162	20240620	164600	1294099220	18680	18680	18680	18680	0
163	20240620	164500	1294099220	18680	18680	18680	18680	0
164	20240620	164400	1294099220	18680	18680	18680	18680	0
165	20240620	164300	1294099220	18680	18680	18680	18680	0
166	20240620	164200	1294099220	18680	18680	18680	18680	0
167	20240620	164100	1294099220	18680	18680	18680	18680	0
168	20240620	164000	1294099220	18680	18680	18680	18680	0
169	20240620	163900	1294099220	18680	18680	18680	18680	0
170	20240620	163800	1294099220	18680	18680	18680	18680	0
171	20240620	163700	1294099220	18680	18680	18680	18680	0
172	20240620	163600	1294099220	18680	18680	18680	18680	0
173	20240620	163500	1294099220	18680	18680	18680	18680	0
174	20240620	163400	1294099220	18680	18680	18680	18680	0
175	20240620	163300	1294099220	18680	18680	18680	18680	0
176	20240620	163200	1294099220	18680	18680	18680	18680	0
177	20240620	163100	1294099220	18680	18680	18680	18680	0
178	20240620	163000	1294099220	18680	18680	18680	18680	0
179	20240620	162900	1294099220	18680	18680	18680	18680	0
180	20240620	162800	1294099220	18680	18680	18680	18680	0
181	20240620	162700	1294099220	18680	18680	18680	18680	0
182	20240620	162600	1294099220	18680	18680	18680	18680	1104
183	20240620	162500	1294099220	18680	18680	18680	18680	0
184	20240620	162400	1294099220	18680	18680	18680	18680	0
185	20240620	162300	1294099220	18680	18680	18680	18680	0
186	20240620	162200	1294099220	18680	18680	18680	18680	0
187	20240620	162100	1294099220	18680	18680	18680	18680	0
188	20240620	162000	1294099220	18680	18680	18680	18680	0
189	20240620	161900	1294099220	18680	18680	18680	18680	0
190	20240620	161800	1294099220	18680	18680	18680	18680	0
191	20240620	161700	1294099220	18680	18680	18680	18680	0
192	20240620	161600	1294099220	18680	18680	18680	18680	0
193	20240620	161500	1294099220	18680	18680	18680	18680	0
194	20240620	161400	1294099220	18680	18680	18680	18680	0
195	20240620	161300	1294099220	18680	18680	18680	18680	0
196	20240620	161200	1294099220	18680	18680	18680	18680	0
197	20240620	161100	1294099220	18680	18680	18680	18680	0
198	20240620	161000	1294099220	18680	18680	18680	18680	0
199	20240620	160900	1294099220	18680	18680	18680	18680	0
200	20240620	160800	1294099220	18680	18680	18680	18680	0
201	20240620	160700	1294099220	18680	18680	18680	18680	0
202	20240620	160600	1294099220	18680	18680	18680	18680	0
203	20240620	160500	1294099220	18680	18680	18680	18680	0
204	20240620	160400	1294099220	18680	18680	18680	18680	0
205	20240620	160300	1294099220	18680	18680	18680	18680	0
206	20240620	160200	1294099220	18680	18680	18680	18680	0
207	20240620	160100	1294099220	18680	18680	18680	18680	0
208	20240620	160000	1294099220	18680	18680	18680	18680	0
209	20240620	155900	1294099220	18680	18680	18680	18680	0
210	20240620	155800	1294099220	18680	18680	18680	18680	0
211	20240620	155700	1294099220	18680	18680	18680	18680	0
212	20240620	155600	1294099220	18680	18680	18680	18680	1104
213	20240620	155500	1294099220	18680	18680	18680	18680	0
214	20240620	155400	1294099220	18680	18680	18680	18680	0
215	20240620	155300	1294099220	18680	18680	18680	18680	0
216	20240620	155200	1294099220	18680	18680	18680	18680	0
217	20240620	155100	1294099220	18680	18680	18680	18680	0
218	20240620	155000	1294099220	18680	18680	18680	18680	0
219	20240620	154900	1294099220	18680	18680	18680	18680	0
220	20240620	154800	1294099220	18680	18680	18680	18680	0
221	20240620	154700	1294099220	18680	18680	18680	18680	0
222	20240620	154600	1294099220	18680	18680	18680	18680	0
223	20240620	154500	1294099220	18680	18680	18680	18680	0
224	20240620	154400	1294099220	18680	18680	18680	18680	0
225	20240620	154300	1294099220	18680	18680	18680	18680	0
226	20240620	154200	1294099220	18680	18680	18680	18680	0
227	20240620	154100	1294099220	18680	18680	18680	18680	0
228	20240620	154000	1294099220	18680	18680	18680	18680	0
229	20240620	153900	1294099220	18680	18680	18680	18680	0
230	20240620	153800	1294099220	18680	18680	18680	18680	0
231	20240620	153700	1294099220	18680	18680	18680	18680	0
232	20240620	153600	1294099220	18680	18680	18680	18680	0
233	20240620	153500	1294099220	18680	18680	18680	18680	0
234	20240620	153400	1294099220	18680	18680	18680	18680	0
235	20240620	153300	1294099220	18680	18680	18680	18680	0
236	20240620	153200	1294099220	18680	18680	18680	18680	0
237	20240620	153100	1294099220	18680	18680	18680	18680	0
238	20240620	153000	1294099220	18680	18680	18680	18680	1104
239	20240620	152900	1273476500	18780	18780	18780	18780	0
240	20240620	152800	1273476500	18780	18780	18780	18780	0
241	20240620	152700	1273476500	18780	18780	18780	18780	0
242	20240620	152600	1273476500	18780	18780	18780	18780	0
243	20240620	152500	1273476500	18780	18780	18780	18780	0
244	20240620	152400	1273476500	18780	18780	18780	18780	0
245	20240620	152300	1273476500	18780	18780	18780	18780	0
246	20240620	152200	1273476500	18780	18780	18780	18780	0
247	20240620	152100	1273476500	18780	18780	18780	18780	0
248	20240620	152000	1273476500	18780	18780	18780	18780	0
249	20240620	151900	1273476500	18780	18740	18780	18740	167
250	20240620	151800	1270342240	18780	18780	18780	18780	10
251	20240620	151700	1270154440	18780	18740	18780	18730	35
252	20240620	151600	1269498620	18750	18750	18750	18750	139
253	20240620	151500	1266892370	18750	18750	18750	18750	141
254	20240620	151400	1264248620	18760	18750	18760	18750	79
255	20240620	151300	1262767330	18750	18760	18760	18750	66
256	20240620	151200	1261529780	18760	18760	18760	18760	36
257	20240620	151100	1260854420	18760	18770	18770	18760	28
258	20240620	151000	1260329110	18770	18770	18770	18770	10
259	20240620	150900	1260141410	18780	18780	18780	18780	13
260	20240620	150800	1259897270	18770	18780	18790	18770	22
261	20240620	150700	1259484250	18750	18750	18750	18750	20
262	20240620	150600	1259109250	18750	18760	18770	18750	36
263	20240620	150500	1258434110	18760	18760	18760	18760	0
264	20240620	150400	1258434110	18760	18770	18770	18760	28
265	20240620	150300	1257908750	18780	18780	18780	18780	0
266	20240620	150200	1257908750	18780	18780	18780	18780	22
267	20240620	150100	1257495590	18780	18780	18780	18780	20
268	20240620	150000	1257119990	18780	18780	18780	18780	13
269	20240620	145900	1256875850	18780	18800	18800	18780	17
270	20240620	145800	1256556410	18800	18800	18800	18800	2
271	20240620	145700	1256518810	18800	18800	18800	18800	5
272	20240620	145600	1256424810	18790	18800	18800	18790	15
273	20240620	145500	1256142820	18870	18880	18880	18810	22
274	20240620	145400	1255728870	18810	18810	18810	18810	20
275	20240620	145300	1255352670	18890	18890	18890	18890	0
276	20240620	145200	1255352670	18890	18890	18890	18890	1
277	20240620	145100	1255333780	18810	18810	18810	18810	20
278	20240620	145000	1254957580	18890	18890	18890	18890	51
279	20240620	144900	1253994190	18890	18810	18890	18810	21
280	20240620	144800	1253599100	18860	18860	18860	18860	26
281	20240620	144700	1253108740	18860	18860	18860	18860	1
282	20240620	144600	1253089880	18810	18810	18810	18810	20
283	20240620	144500	1252713680	18820	18820	18820	18820	4
284	20240620	144400	1252638400	18830	18860	18860	18830	7
285	20240620	144300	1252506520	18870	18890	18890	18870	507
286	20240620	144200	1242934340	18900	18900	18900	18900	0
287	20240620	144100	1242934340	18900	18900	18900	18900	3
288	20240620	144000	1242877640	18980	18980	18980	18980	5
289	20240620	143900	1242782740	18990	18890	18990	18890	21
290	20240620	143800	1242385950	19000	19000	19000	19000	0
291	20240620	143700	1242385950	19000	19000	19000	19000	0
292	20240620	143600	1242385950	19000	18860	19000	18840	431
293	20240620	143500	1234227330	18860	18860	18860	18860	14
294	20240620	143400	1233963290	18860	18860	18860	18860	20
295	20240620	143300	1233586090	18900	18890	18900	18890	61
296	20240620	143200	1232433300	18900	18900	18900	18900	448
297	20240620	143100	1223966100	18900	18900	19000	18900	34
298	20240620	143000	1223323400	19010	18990	19010	18990	1300
299	20240620	142900	1198610480	19010	19010	19010	19000	21
300	20240620	142800	1198211320	18850	19020	19020	18850	70
301	20240620	142700	1196883320	19020	18990	19020	18990	200
302	20240620	142600	1193081960	19000	18850	19000	18850	251
303	20240620	142500	1188324270	18860	18850	18970	18850	109
304	20240620	142400	1186263750	18960	18960	18960	18960	30
305	20240620	142300	1185694950	18980	18850	18980	18850	250
306	20240620	142200	1180958080	18970	18970	18970	18970	0
307	20240620	142100	1180958080	18970	18960	18980	18820	1520
308	20240620	142000	1152126640	18970	18970	18970	18970	0
309	20240620	141900	1152126640	18970	18970	18970	18970	1
310	20240620	141800	1152107670	18740	18740	18740	18740	20
311	20240620	141700	1151732870	18970	18970	18970	18970	50
312	20240620	141600	1150784370	18980	18740	18980	18740	21
313	20240620	141500	1150390590	19000	18990	19000	18990	500
314	20240620	141400	1140891720	18990	18960	18990	18960	301
315	20240620	141300	1135177810	18710	18890	18970	18710	240
316	20240620	141200	1130637680	18690	18820	18900	18690	120
317	20240620	141100	1128380510	18830	18810	18870	18640	548
318	20240620	141000	1118062800	18810	18630	18810	18630	612
319	20240620	140900	1106611640	18630	18640	18640	18630	10
320	20240620	140800	1106425290	18640	18640	18640	18640	5
321	20240620	140700	1106332090	18650	18650	18650	18650	2
322	20240620	140600	1106294790	18650	18650	18660	18650	184
323	20240620	140500	1102862190	18650	18650	18650	18650	27
324	20240620	140400	1102358640	18650	18650	18650	18650	0
325	20240620	140300	1102358640	18650	18650	18650	18650	26
326	20240620	140200	1101873740	18650	18650	18650	18650	55
327	20240620	140100	1100847990	18650	18650	18650	18650	20
328	20240620	140000	1100474990	18650	18650	18650	18650	4
329	20240620	135900	1100400390	18650	18650	18650	18650	0
330	20240620	135800	1100400390	18650	18650	18650	18650	166
331	20240620	135700	1097304490	18650	18650	18650	18650	6
332	20240620	135600	1097192590	18650	18650	18650	18650	23
333	20240620	135500	1096763640	18610	18610	18610	18610	20
334	20240620	135400	1096391440	18610	18610	18610	18610	154
335	20240620	135300	1093525500	18620	18640	18640	18620	565
336	20240620	135200	1082999390	18640	18640	18640	18640	20
337	20240620	135100	1082626590	18640	18640	18640	18640	78
338	20240620	135000	1081172670	18650	18650	18650	18650	9
339	20240620	134900	1081004820	18650	18650	18650	18650	0
340	20240620	134800	1081004820	18650	18640	18650	18640	29
341	20240620	134700	1080464170	18640	18640	18640	18640	0
342	20240620	134600	1080464170	18640	18640	18640	18640	24
343	20240620	134500	1080016810	18650	18650	18650	18650	336
344	20240620	134400	1073750410	18660	18660	18660	18660	755
345	20240620	134300	1059662110	18660	18660	18660	18660	20
346	20240620	134200	1059288910	18670	18670	18670	18670	33
347	20240620	134100	1058672800	18660	18660	18660	18660	12
348	20240620	134000	1058448880	18660	18660	18660	18660	20
349	20240620	133900	1058075680	18660	18660	18660	18660	5
350	20240620	133800	1057982380	18660	18660	18660	18660	30
351	20240620	133700	1057422580	18660	18660	18660	18660	0
352	20240620	133600	1057422580	18660	18660	18660	18660	0
353	20240620	133500	1057422580	18660	18660	18660	18660	129
354	20240620	133400	1055015440	18660	18660	18660	18660	0
355	20240620	133300	1055015440	18660	18660	18660	18660	21
356	20240620	133200	1054623580	18660	18660	18660	18660	0
357	20240620	133100	1054623580	18660	18660	18660	18660	0
358	20240620	133000	1054623580	18660	18680	18680	18660	23
359	20240620	132900	1054194340	18680	18680	18680	18680	1
360	20240620	132800	1054175660	18670	18680	18680	18670	81
361	20240620	132700	1052663370	18680	18680	18680	18680	2
362	20240620	132600	1052626010	18680	18680	18680	18680	0
363	20240620	132500	1052626010	18680	18680	18680	18680	1
364	20240620	132400	1052607330	18670	18670	18670	18670	0
365	20240620	132300	1052607330	18670	18670	18670	18670	0
366	20240620	132200	1052607330	18670	18670	18670	18670	20
367	20240620	132100	1052233930	18670	18670	18670	18670	0
368	20240620	132000	1052233930	18670	18670	18670	18670	20
369	20240620	131900	1051860530	18740	18740	18740	18740	50
370	20240620	131800	1050923530	18670	18670	18670	18670	0
371	20240620	131700	1050923530	18670	18670	18670	18670	20
372	20240620	131600	1050550130	18660	18660	18660	18660	0
373	20240620	131500	1050550130	18660	18660	18660	18660	20
374	20240620	131400	1050176930	18790	18790	18790	18790	4
375	20240620	131300	1050101770	18790	18790	18790	18790	3
376	20240620	131200	1050045400	18650	18670	18700	18650	1105
377	20240620	131100	1029414810	18650	18650	18650	18650	0
378	20240620	131000	1029414810	18650	18670	18670	18650	31
379	20240620	130900	1028836440	18670	18660	18670	18660	120
380	20240620	130800	1026596230	18640	18640	18640	18640	0
381	20240620	130700	1026596230	18640	18640	18640	18640	20
382	20240620	130600	1026223430	18640	18640	18640	18640	0
383	20240620	130500	1026223430	18640	18660	18660	18640	21
384	20240620	130400	1025831970	18640	18640	18640	18640	500
385	20240620	130300	1016511970	18640	18640	18640	18640	3
386	20240620	130200	1016456050	18640	18640	18640	18640	132
387	20240620	130100	1013995570	18640	18640	18640	18640	176
388	20240620	130000	1010714930	18630	18630	18630	18630	48
389	20240620	125900	1009820690	18630	18630	18630	18630	0
390	20240620	125800	1009820690	18630	18630	18630	18630	0
391	20240620	125700	1009820690	18630	18630	18630	18630	20
392	20240620	125600	1009448090	18640	18640	18640	18640	1
393	20240620	125500	1009429450	18620	18620	18620	18620	20
394	20240620	125400	1009057050	18620	18620	18620	18620	0
395	20240620	125300	1009057050	18620	18620	18620	18620	82
396	20240620	125200	1007530210	18620	18620	18620	18620	20
397	20240620	125100	1007157810	18620	18620	18620	18620	125
398	20240620	125000	1004830310	18620	18620	18620	18620	236
399	20240620	124900	1000435990	18620	18640	18640	18620	45
400	20240620	124800	999597590	18620	18620	18620	18620	100
401	20240620	124700	997735590	18620	18620	18620	18620	20
402	20240620	124600	997363190	18610	18610	18610	18610	0
403	20240620	124500	997363190	18610	18610	18610	18610	0
404	20240620	124400	997363190	18610	18610	18610	18610	20
405	20240620	124300	996990990	18610	18610	18610	18610	0
406	20240620	124200	996990990	18610	18610	18610	18610	21
407	20240620	124100	996600180	18610	18610	18610	18610	1
408	20240620	124000	996581570	18610	18610	18610	18610	0
409	20240620	123900	996581570	18610	18610	18610	18610	56
410	20240620	123800	995539410	18610	18610	18610	18610	0
411	20240620	123700	995539410	18610	18610	18610	18610	20
412	20240620	123600	995167210	18610	18610	18610	18610	0
413	20240620	123500	995167210	18610	18620	18620	18610	258
414	20240620	123400	990365330	18640	18640	18640	18640	1
415	20240620	123300	990346690	18640	18630	18640	18630	413
416	20240620	123200	982648470	18630	18630	18630	18630	10
417	20240620	123100	982462170	18620	18620	18620	18620	0
418	20240620	123000	982462170	18620	18620	18620	18620	36
419	20240620	122900	981791850	18610	18610	18610	18610	20
420	20240620	122800	981419650	18610	18610	18610	18610	0
421	20240620	122700	981419650	18610	18610	18610	18610	20
422	20240620	122600	981047450	18610	18610	18610	18610	0
423	20240620	122500	981047450	18610	18610	18610	18610	0
424	20240620	122400	981047450	18610	18610	18610	18610	20
425	20240620	122300	980675250	18610	18610	18610	18610	0
426	20240620	122200	980675250	18610	18610	18610	18610	20
427	20240620	122100	980303050	18620	18620	18620	18620	13
428	20240620	122000	980060990	18620	18620	18620	18620	2
429	20240620	121900	980023750	18610	18610	18610	18600	99
430	20240620	121800	978181560	18610	18610	18610	18610	180
431	20240620	121700	974831760	18610	18610	18610	18610	1
432	20240620	121600	974813150	18600	18600	18600	18600	361
433	20240620	121500	968098550	18610	18600	18610	18600	232
434	20240620	121400	963783330	18610	18610	18610	18610	885
435	20240620	121300	947313480	18620	18610	18620	18610	77
436	20240620	121200	945880500	18620	18620	18620	18620	722
437	20240620	121100	932436860	18620	18630	18630	18620	21
438	20240620	121000	932045830	18630	18630	18630	18630	100
439	20240620	120900	930182830	18630	18620	18630	18620	22
440	20240620	120800	929773170	18630	18630	18630	18630	1
441	20240620	120700	929754540	18630	18630	18630	18630	207
442	20240620	120600	925898130	18620	18630	18630	18620	24
443	20240620	120500	925451210	18620	18620	18620	18620	10
444	20240620	120400	925265010	18620	18640	18640	18620	50
445	20240620	120300	924333410	18640	18620	18640	18620	326
446	20240620	120200	918259290	18620	18620	18620	18620	0
447	20240620	120100	918259290	18620	18620	18620	18620	20
448	20240620	120000	917886890	18630	18630	18630	18630	1086
449	20240620	115900	897654710	18630	18630	18630	18630	20
450	20240620	115800	897282110	18630	18630	18630	18630	0
451	20240620	115700	897282110	18630	18630	18630	18630	0
452	20240620	115600	897282110	18630	18630	18630	18630	20
453	20240620	115500	896909510	18640	18640	18640	18640	11
454	20240620	115400	896704470	18640	18630	18640	18630	61
455	20240620	115300	895567640	18630	18630	18630	18630	0
456	20240620	115200	895567640	18630	18630	18630	18630	0
457	20240620	115100	895567640	18630	18640	18640	18630	106
458	20240620	115000	893592000	18640	18640	18640	18640	0
459	20240620	114900	893592000	18640	18630	18640	18630	34
460	20240620	114800	892958440	18640	18640	18640	18640	183
461	20240620	114700	889547320	18640	18640	18640	18640	200
462	20240620	114600	885819320	18640	18630	18640	18630	203
463	20240620	114500	882035600	18640	18640	18640	18640	200
464	20240620	114400	878307600	18630	18630	18630	18630	0
465	20240620	114300	878307600	18630	18640	18640	18630	71
466	20240620	114200	876984360	18640	18640	18640	18640	337
467	20240620	114100	870702680	18640	18640	18640	18630	116
468	20240620	114000	868540640	18640	18640	18640	18640	1
469	20240620	113900	868522000	18640	18640	18640	18640	8
470	20240620	113800	868372880	18640	18630	18640	18630	439
471	20240620	113700	860194210	18670	18670	18670	18670	100
472	20240620	113600	858327210	18630	18630	18630	18630	20
473	20240620	113500	857954610	18650	18650	18650	18650	0
474	20240620	113400	857954610	18650	18650	18650	18650	171
475	20240620	113300	854765460	18630	18630	18630	18630	20
476	20240620	113200	854392860	18650	18640	18650	18640	10
477	20240620	113100	854206450	18650	18670	18670	18650	4
478	20240620	113000	854131790	18670	18670	18670	18670	0
479	20240620	112900	854131790	18670	18670	18670	18670	0
480	20240620	112800	854131790	18670	18630	18670	18630	613
481	20240620	112700	842689280	18620	18620	18620	18620	0
482	20240620	112600	842689280	18620	18630	18630	18620	124
483	20240620	112500	840379860	18630	18630	18630	18630	1
484	20240620	112400	840361230	18630	18630	18630	18630	0
485	20240620	112300	840361230	18630	18620	18630	18620	22
486	20240620	112200	839951570	18630	18630	18630	18630	0
487	20240620	112100	839951570	18630	18640	18640	18630	831
488	20240620	112000	824470030	18630	18630	18630	18630	0
489	20240620	111900	824470030	18630	18630	18630	18630	0
490	20240620	111800	824470030	18630	18650	18650	18630	540
491	20240620	111700	814401810	18650	18650	18650	18650	0
492	20240620	111600	814401810	18650	18650	18650	18650	878
493	20240620	111500	798027110	18670	18660	18670	18650	509
494	20240620	111400	788531360	18660	18660	18660	18660	0
495	20240620	111300	788531360	18660	18660	18660	18660	20
496	20240620	111200	788158160	18660	18670	18670	18660	288
497	20240620	111100	782782920	18670	18670	18670	18670	0
498	20240620	111000	782782920	18670	18750	18750	18670	121
499	20240620	110900	780523770	18670	18680	18680	18670	200
500	20240620	110800	776789670	18670	18670	18670	18670	20
501	20240620	110700	776416270	18670	18670	18670	18670	0
502	20240620	110600	776416270	18670	18670	18670	18670	0
503	20240620	110500	776416270	18670	18670	18690	18670	1622
504	20240620	110400	746122990	18670	18670	18670	18670	273
505	20240620	110300	741026080	18670	18670	18670	18670	234
506	20240620	110200	736657300	18670	18670	18670	18670	0
507	20240620	110100	736657300	18670	18670	18670	18670	0
508	20240620	110000	736657300	18670	18680	18680	18670	110
509	20240620	105900	734602700	18680	18680	18690	18680	138
510	20240620	105800	732024450	18690	18800	18800	18690	239
511	20240620	105700	727543680	18800	18800	18800	18800	5
512	20240620	105600	727449680	18690	18690	18690	18690	300
513	20240620	105500	721842680	18690	18790	18800	18690	96
514	20240620	105400	720042820	18790	18790	18790	18790	4
515	20240620	105300	719967660	18670	18670	18670	18670	20
516	20240620	105200	719594260	18660	18790	18790	18660	377
517	20240620	105100	712558310	18670	18670	18670	18670	770
518	20240620	105000	698182410	18670	18750	18750	18670	117
519	20240620	104900	695990260	18750	18680	18750	18680	437
520	20240620	104800	687817720	18660	18660	18660	18660	120
521	20240620	104700	685578520	18660	18670	18670	18660	60
522	20240620	104600	684458910	18660	18670	18670	18660	2953
523	20240620	104500	629339550	18680	18670	18680	18670	41
524	20240620	104400	628574070	18680	18680	18680	18680	16
525	20240620	104300	628275190	18680	18670	18680	18670	56
526	20240620	104200	627229310	18670	18670	18670	18670	10
527	20240620	104100	627042610	18680	18680	18680	18680	201
528	20240620	104000	623287930	18670	18670	18670	18670	20
529	20240620	103900	622914530	18680	18680	18680	18680	1
530	20240620	103800	622895850	18670	18680	18680	18670	47
531	20240620	103700	622018190	18670	18680	18680	18670	74
532	20240620	103600	620636570	18680	18670	18680	18670	65
533	20240620	103500	619422470	18680	18680	18680	18670	523
534	20240620	103400	609653030	18680	18680	18680	18680	204
535	20240620	103300	605842310	18680	18720	18720	18680	165
536	20240620	103200	602760070	18680	18770	18770	18680	21
537	20240620	103100	602367700	18800	18800	18800	18800	0
538	20240620	103000	602367700	18800	18700	18800	18680	791
539	20240620	102900	587586050	18680	18680	18680	18680	0
540	20240620	102800	587586050	18680	18680	18680	18680	0
541	20240620	102700	587586050	18680	18680	18680	18680	20
542	20240620	102600	587212450	18700	18700	18700	18700	95
543	20240620	102500	585435950	18700	18680	18700	18680	25
544	20240620	102400	584968850	18680	18680	18680	18680	321
545	20240620	102300	578972570	18680	18680	18680	18680	7
546	20240620	102200	578841810	18670	18680	18680	18670	220
547	20240620	102100	574732410	18680	18680	18680	18680	392
548	20240620	102000	567409850	18680	18680	18680	18680	22
549	20240620	101900	566998890	18680	18680	18680	18680	626
550	20240620	101800	555305210	18680	18680	18680	18680	100
551	20240620	101700	553437210	18670	18670	18670	18670	313
552	20240620	101600	547593500	18670	18680	18680	18670	575
553	20240620	101500	536857500	18680	18680	18680	18680	20
554	20240620	101400	536483900	18670	18670	18670	18670	330
555	20240620	101300	530322800	18700	18650	18700	18650	1396
556	20240620	101200	504231300	18650	18690	18690	18650	1733
557	20240620	101100	471888320	18700	18700	18700	18700	208
558	20240620	101000	467998720	18690	18690	18690	18690	350
559	20240620	100900	461457220	18700	18720	18720	18690	3562
560	20240620	100800	394830220	18720	18750	18750	18720	514
561	20240620	100700	385201460	18750	18750	18750	18750	5
562	20240620	100600	385107710	18740	18750	18750	18740	6
563	20240620	100500	384995250	18740	18740	18740	18740	22
564	20240620	100400	384582970	18800	18810	18810	18800	1395
565	20240620	100300	358356410	18810	18810	18810	18810	0
566	20240620	100200	358356410	18810	18820	18820	18810	32
567	20240620	100100	357754390	18810	18800	18810	18800	286
568	20240620	100000	352377350	18730	18730	18730	18730	770
569	20240620	095900	337955250	18730	18740	18800	18730	121
570	20240620	095800	335687800	18800	18800	18800	18800	3
571	20240620	095700	335631400	18800	18740	18800	18740	23
572	20240620	095600	335200320	18730	18800	18800	18730	46
573	20240620	095500	334337920	18800	18800	18800	18800	1
574	20240620	095400	334319120	18730	18730	18740	18730	235
575	20240620	095300	329917480	18730	18730	18730	18730	259
576	20240620	095200	325066410	18730	18760	18760	18730	284
577	20240620	095100	319745490	18760	18860	18860	18760	1405
578	20240620	095000	293317510	18850	18850	18850	18850	0
579	20240620	094900	293317510	18850	18850	18850	18850	456
580	20240620	094800	284721910	18850	18850	18850	18850	20
581	20240620	094700	284344910	18850	18870	18870	18850	215
582	20240620	094600	280291700	18860	18860	18860	18860	0
583	20240620	094500	280291700	18860	18870	18870	18860	197
584	20240620	094400	276575950	18860	18870	18950	18860	62
585	20240620	094300	275404460	18870	18930	18930	18870	150
586	20240620	094200	272573160	18930	18980	18990	18850	823
587	20240620	094100	256993530	18990	19040	19040	18990	1697
588	20240620	094000	224742320	19040	19130	19130	19030	671
589	20240620	093900	211964590	19130	19030	19130	19030	325
590	20240620	093800	205775340	19130	19130	19130	19130	55
591	20240620	093700	204723190	19130	19030	19130	19030	128
592	20240620	093600	202278110	19100	19100	19100	19100	45
593	20240620	093500	201418610	19130	19130	19130	19070	110
594	20240620	093400	199314790	19130	19120	19130	19030	105
595	20240620	093300	197310890	19130	19140	19140	19020	114
596	20240620	093200	195129500	19140	19020	19140	19020	167
597	20240620	093100	191935640	19140	19020	19140	19010	311
598	20240620	093000	186003430	19010	19150	19150	19010	246
599	20240620	092900	181309110	19150	19100	19150	19100	131
600	20240620	092800	178806240	19100	19000	19120	19000	323
601	20240620	092700	172639430	19100	19100	19110	19100	120
602	20240620	092600	170346770	18980	18970	19110	18970	1345
603	20240620	092500	144648410	19090	19060	19090	19060	638
604	20240620	092400	132477380	19060	19060	19060	18960	110
605	20240620	092300	130382780	18980	19070	19070	18980	281
606	20240620	092200	125044870	19020	18950	19020	18950	330
607	20240620	092100	118786080	18820	18830	18950	18810	1636
608	20240620	092000	87964480	18830	18800	18830	18800	211
609	20240620	091900	83994170	18800	18800	18800	18800	116
610	20240620	091800	81813370	18800	18800	18800	18800	383
611	20240620	091700	74612970	18800	18720	18800	18720	134
612	20240620	091600	72098320	18720	18760	18760	18720	144
613	20240620	091500	69401240	18760	18760	18760	18760	2
614	20240620	091400	69363720	18730	18730	18730	18730	20
615	20240620	091300	68989120	18720	18720	18720	18720	30
616	20240620	091200	68427520	18720	18830	18830	18710	1695
617	20240620	091100	36581340	18830	18850	18850	18830	210
618	20240620	091000	32625620	18850	18850	18850	18850	19
619	20240620	090900	32267470	18830	18830	18830	18830	20
620	20240620	090800	31890870	18830	18840	18840	18830	280
621	20240620	090700	26616340	18840	18840	18850	18840	118
622	20240620	090600	24393110	18850	18850	18850	18850	84
623	20240620	090500	22809710	18840	18840	18840	18840	0
624	20240620	090400	22809710	18840	18910	18910	18840	101
625	20240620	090300	20906740	18940	18940	18940	18940	0
626	20240620	090200	20906740	18940	18880	18950	18840	165
627	20240620	090100	17792610	18840	18950	18950	18840	28
628	20240620	090000	17264460	18840	18960	18960	18840	911